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 Avg20191112A7.345.642.332.833.312.82
ETF_AvgVW ETF Avg20191112ETF2.294.233.313.430.930.81
ETN_AvgVW ETN Avg20191112ETN11.0910.267.166.913.113.36
AAgilent Tech20191112A4.184.791.382.243.412.55
AAAlcoa Corpor20191112A5.196.071.001.035.075.05
AAAUPerth Mint P20191112ETF6.905.985.795.790.200.20
AADRAdvisorShare20191112ETF53.8821.3021.2921.300.010.00
AALAmerican Air20191112A3.594.261.832.102.432.16
AAMCAltisource A20191112A467.08298.34242.95241.7955.3856.55
AAMEAtlantic Ame20191112A662.49392.13272.38272.38119.75119.75
AANAaron's, Inc20191112A7.664.161.572.072.602.09
AAOIApplied Opto20191112A22.4217.762.702.7715.0615.00
AAONAaon Inc20191112A22.8616.852.733.7914.1213.06
AAPADVANCE AUTO20191112A8.406.592.763.743.832.85
AAPLApple Inc.20191112A0.701.03-0.080.621.110.42
AATAMERICAN ASS20191112A10.535.520.660.984.864.53
AAUAlmaden Mine20191112A68.83138.5591.8584.4446.7054.11
AAWWAtlas Air Wo20191112A21.0831.653.963.7327.6927.92
AAXJiShares MSCI20191112ETF1.6118.4418.3318.300.130.20
AAXNAxon Enterpr20191112A12.3712.691.451.7911.2410.90
ABAllianceBern20191112A12.4119.3815.3919.063.980.31
ABBVABBVIE INC.20191112A2.201.941.080.960.860.98
ABCAmerisourceB20191112A6.494.581.772.162.822.42
ABCBAmeris Banco20191112A13.466.773.173.143.603.63
ABEOAbeona Thera20191112A67.9361.7035.3936.7526.3024.94
ABGAsbury Autom20191112A31.52164.80166.25163.29-1.451.50
ABIOARCA biophar20191112A162.69108.41101.4196.567.0011.85
ABMABM Industri20191112A13.516.422.172.034.254.39
ABMDAbiomed Inc20191112A15.4010.394.775.695.624.70
ABRArbor Realty20191112A6.857.343.774.723.582.63
ABTAbbott Labor20191112A2.021.652.853.51-1.20-1.85
ABTXAllegiance B20191112A16.708.260.681.047.587.22
ABUSArbutus Biop20191112A95.2358.0930.5630.4527.5227.63
ACAssociated C20191112A564.96223.47223.45223.450.030.03
ACAArcosa, Inc.20191112A23.1310.616.935.463.685.15
ACADAcadia Pharm20191112A11.3610.813.243.497.577.32
ACAMAcamar Partn20191112A21.0424.1820.1720.174.014.01
ACBAurora Canna20191112A27.6323.0614.8715.758.197.31
ACBIAtlantic Cap20191112A33.2220.925.345.4415.5815.48
ACCAmerican Cam20191112A6.733.631.491.732.131.90
ACCOAcco Brands20191112A12.348.052.443.505.614.55
ACERAcer Therape20191112A189.27132.5498.1093.3634.4439.18
ACESALPS Clean E20191112ETF12.6861.457.4061.0954.050.36
ACGLArch Capital20191112A3.5712.230.440.7811.8011.46
ACHCAcadia Healt20191112A11.3511.112.622.778.498.34
ACHVAchieve Life20191112A151.94113.34107.16111.186.182.16
ACIAAcacia Commu20191112A6.655.66-0.64-2.856.298.51
ACIOAptus Collar20191112ETF34.7134.5434.9934.54-0.440.00
ACIUAC Immune SA20191112A102.37150.84-10.43-10.10161.27160.94
ACLSAxcelis Tech20191112A23.8414.964.241.9610.7213.00
ACMAecom20191112A12.2812.565.146.477.416.09
ACMRACM Research20191112A52.9526.890.655.3926.2421.50
ACNAccenture PL20191112A2.512.65-0.25-0.062.902.71
ACNBACNB Corp20191112A180.04113.4885.4586.8528.0326.63
ACORAcorda Thera20191112A50.5763.0234.9936.0728.0226.94
ACREAres Commerc20191112A8.997.955.224.162.733.79
ACRSAclaris Ther20191112A76.9956.06-8.256.1464.3649.97
ACRXAcelRx Pharm20191112A56.4342.8027.1427.4415.6715.36
ACSGXtrackers MS20191112ETF28.429.209.209.200.000.00
ACSIAmerican Cus20191112ETF7.4512.3912.0313.870.36-1.48
ACSTAcasti Pharm20191112A52.4146.0114.7122.4831.2923.52
ACTAdvisorShare20191112ETF33.5356.1456.1456.140.000.00
ACTGAcacia Resea20191112A82.1057.75-73.25-57.19130.99114.93
ACTTAct II Globa20191112A60.7355.2755.2755.270.000.00
ACUAcme United20191112A370.50311.95308.01308.963.942.99
ACWFiShares Edge20191112ETF25.9110.8511.2310.85-0.380.00
ACWIiShares MSCI20191112ETF1.311.500.450.621.050.88
ACWViShares Edge20191112ETF3.001.811.631.350.170.46
ACWXiShares MSCI20191112ETF2.081.690.560.591.131.10
ACYAeroCentury20191112A1191.26683.06457.73470.35225.33212.72
ADBEAdobe Inc.20191112A3.242.540.510.902.031.64
ADCAgree Realty20191112A8.675.382.933.432.461.95
ADESAdvanced Emi20191112A33.3817.031.589.6715.467.36
ADIAnalog Devic20191112A3.515.290.451.334.843.95
ADMArcher Danie20191112A2.544.683.463.701.220.99
ADMAADMA Biologi20191112A36.2824.05-0.662.2124.7121.84
ADMEAptus Behavi20191112ETF12.826.296.145.950.150.35
ADMPAdamis Pharm20191112A95.1590.3757.6963.4032.6826.97
ADMSAdamas Pharm20191112A47.0127.212.825.1424.3922.07
ADNTAdient plc O20191112A11.6010.002.853.807.156.21
ADPAutomatic Da20191112A3.042.000.030.611.981.39
ADPTAdaptive Bio20191112A71.8726.8312.6916.1014.1510.73
ADREInvesco BLDR20191112ETF25.1213.1210.559.902.583.22
ADROAduro Biotec20191112A96.4376.2545.6041.2230.6535.03
ADSAlliance Dat20191112A8.015.332.211.853.123.48
ADSKAutodesk Inc20191112A5.213.55-0.200.123.753.43
ADSWAdvanced Dis20191112A3.092.621.221.371.391.24
ADTADT Inc.20191112A14.8712.904.454.238.458.67
ADTNAdtran Inc20191112A22.5716.931.463.0015.4613.92
ADUSAddus HomeCa20191112A34.1215.016.466.698.558.32
ADVMAdverum Biot20191112A27.3417.7120.3713.13-2.664.58
ADXSAdvaxis, Inc20191112A111.3096.0576.4873.1119.5722.94
AEAdams Resour20191112A319.4470.5168.1968.102.332.42
AEEAmeren Corpo20191112A2.503.530.640.822.902.72
AEGNAegion Corp20191112A35.2613.723.483.9010.8210.40
AEHRAehr Test Sy20191112A167.97104.8348.1353.5256.7051.31
AEISAdvanced Ene20191112A26.1819.236.819.0712.4210.16
AELAmerican Equ20191112A16.126.41-3.871.4010.285.01
AEMAgnico Eagle20191112A5.052.501.000.721.501.78
AEMDAETHLON MEDI20191112A1158.16688.32641.84639.8646.4948.47
AEOAmerican Eag20191112A6.504.730.902.533.832.20
AEPAmerican Ele20191112A2.217.012.072.174.944.84
AERAercap Holdi20191112A6.993.451.472.171.981.28
AERIAerie Pharma20191112A18.7812.224.672.617.549.61
AESAES Corporat20191112A5.607.877.428.280.46-0.40
AESEAllied Espor20191112A369.17243.45228.28227.5615.1715.89
AEYADDvantage T20191112A180.95354.44111.58116.61242.87237.83
AEYEAudioEye, In20191112A685.78379.65240.93329.66138.7249.99
AEZSAeterna Zent20191112A176.65141.0980.8882.9660.2158.13
AFCAllied Capit20191112A26.9165.8218.5718.6447.2647.19
AFGAmerican Fin20191112A6.712.620.820.491.802.13
AFHAtlas Financ20191112A466.85347.90306.75310.2841.1437.61
AFIArmstrong Fl20191112A43.9022.5210.2510.1912.2712.33
AFIFAnfield Univ20191112ETF36.7512.086.076.076.016.01
AFINAmerican Fin20191112A20.1421.32-0.910.0322.2321.29
AFKVanEck Vecto20191112ETF56.5522.3123.3723.47-1.06-1.16
AFLAflac Inc.20191112A1.992.340.990.941.341.40
AFMDAffimed N.V.20191112A42.6332.539.1111.1323.4221.38
AFTYPacer CSOP F20191112ETF22.27221.69193.15193.1028.5428.59
AFYAAfya Limited20191112A59.9234.5319.0922.2215.4512.31
AGFIRST MAJEST20191112A9.708.682.782.995.905.68
AGBAAGBA Acquisi20191112A23.95
AGCOAGCO Corpora20191112A5.662.900.440.622.472.28
AGEAgeX Therape20191112A203.72227.82210.95210.9516.8716.87
AGENAgenus Inc.20191112A26.5822.368.306.2914.0116.07
AGFSAgroFresh So20191112A112.9480.9448.1347.9932.8132.95
AGGiShares Core20191112ETF0.900.870.640.760.240.12
AGGPIQ Enhanced20191112ETF14.1865.6313.7735.0551.8630.59
AGGYWisdomTree Y20191112ETF3.462.061.901.950.160.11
AGIAlamos Gold20191112A19.0514.645.595.709.038.94
AGIOAgios Pharma20191112A17.158.61-0.31-0.648.929.25
AGLEAeglea BioTh20191112A92.3641.4013.3115.5828.1025.83
AGMFederal Agri20191112A68.4537.8026.4026.9111.4010.90
AGMAFederal Agri20191112A269.56
AGMHAGM Group Ho20191112A482.64324.59233.43269.0291.1655.57
AGNAllergan plc20191112A3.063.041.512.181.530.86
AGNCAGNC Investm20191112A5.775.563.313.252.252.31
AGNDWisdomTree T20191112ETF34.1922.8322.8322.830.000.00
AGOAssured Guar20191112A4.972.720.730.711.992.02
AGRAvangrid, In20191112A5.853.150.791.112.352.04
AGROADECOAGRO S.20191112A23.8616.91-72.56-57.0389.4773.94
AGRXAgile Therap20191112A47.4644.5328.8832.2115.6512.32
AGSPlayAGS, Inc20191112A31.8818.6910.7714.717.923.98
AGTiShares MSCI20191112ETF46.3832.8332.3332.380.500.45
AGTCApplied Gene20191112A213.11156.94114.34117.1942.6039.75
AGXArgan, Inc20191112A34.1414.907.988.336.926.57
AGYSAgilysys, In20191112A32.2816.168.2110.727.955.44
AGZiShares Agen20191112ETF4.1413.8213.8113.810.010.01
AGZDWisdomTree T20191112ETF42.2218.4018.4018.400.000.00
AHCA.H. Belo Co20191112A42.9046.2439.3241.196.915.05
AHCOAdaptHealth20191112A142.0385.2558.8375.5626.439.69
AHHArmada Hoffl20191112A15.038.696.006.282.702.40
AHPIAllied Healt20191112A481.2932.84-50.37-50.3783.2183.21
AHTAshford Hosp20191112A36.5232.2217.4918.9214.7113.28
AIArlington As20191112A18.2214.429.2010.715.213.68
AIAiShares Asia20191112ETF11.3710.9610.7210.630.240.32
AIEQAI Powered E20191112ETF24.6610.147.687.762.462.38
AIGAmerican Int20191112A2.763.872.592.551.281.32
AIHSSenmiao Tech20191112A340.60358.32238.20258.19120.11100.13
AIIQAI Powered I20191112ETF25.1111.3311.3311.330.000.00
AIMAIM ImmunoTe20191112A75.2657.8457.9957.98-0.15-0.14
AIMCAltra Indust20191112A11.6614.9510.5911.424.363.52
AIMTAimmune Ther20191112A17.859.171.382.177.797.00
AINAlbany Inter20191112A18.326.832.052.044.784.79
AINCAshford Inc.20191112A222.07118.2563.4781.9954.7836.26
AINVApollo Inves20191112A9.7410.384.768.555.631.83
AIQGlobal X Fut20191112ETF35.6624.028.6114.9415.429.09
AIRAAR Corp.20191112A19.937.274.374.662.902.61
AIRGAirgain, Inc20191112A54.8747.1334.5534.0712.5813.06
AIRIAir Industri20191112A312.66505.16507.66507.66-2.50-2.50
AIRRFirst Trust20191112ETF16.008.896.926.771.972.12
AIRTAir T Inc20191112A1453.151402.511402.511402.510.000.00
AITApplied Indu20191112A20.186.943.163.753.783.19
AIVApartment In20191112A5.1110.041.131.278.918.77
AIZAssurant, In20191112A5.713.400.800.942.602.46
AJGArthur J. Ga20191112A3.982.891.041.251.851.64
AJRDAerojet Rock20191112A10.9518.1213.8014.634.323.49
AJXGreat Ajax C20191112A12.213.69-0.160.553.853.14
AKAMAkamai Techn20191112A3.972.260.530.661.731.61
AKBAAkebia Thera20191112A42.2232.886.2113.4626.6819.42
AKCAAkcea Therap20191112A49.9025.635.735.0419.9020.59
AKERAkers Biosci20191112A154.55111.5865.1280.6746.4630.90
AKGAsanko Gold20191112A70.9366.7352.4452.7114.2914.02
AKRAcadia Realt20191112A7.354.530.390.714.143.82
AKROAkero Therap20191112A206.4993.1232.9736.4160.1656.71
AKRXAkorn, Inc.20191112A25.7275.9737.5137.8438.4638.24
AKTSAKOUSTIS TEC20191112A39.8123.51-5.243.0628.7420.45
ALAir Lease Co20191112A6.584.180.851.953.322.23
ALACAlberton Acq20191112A29.17
ALBAlbemarle Co20191112A6.994.622.543.002.081.62
ALBOAlbireo Phar20191112A97.8564.4350.0552.3914.3812.03
ALCAlcon Inc. O20191112A3.942.03-0.32-0.462.342.48
ALCOAlico Inc20191112A117.5379.5759.1664.3320.4015.24
ALDXAldeyra Ther20191112A47.1126.781.581.8825.2024.90
ALEALLETE, Inc.20191112A9.003.800.490.753.313.05
ALECAlector, Inc20191112A51.0723.0915.128.397.9714.69
ALEXAlexander &20191112A13.865.832.042.453.783.37
ALFAAlphaClone A20191112ETF25.2118.4317.7517.760.680.67
ALGAlamo Group,20191112A40.9715.637.698.457.947.17
ALGNAlign Techno20191112A11.094.631.692.212.942.42
ALGRAllegro Merg20191112A14.667.92-51.57-51.5759.5059.50
ALGTAllegiant Tr20191112A24.4210.251.181.329.078.93
ALIMAlimera Scie20191112A311.11143.7770.3480.6973.4363.08
ALJJALJ Regional20191112A170.6481.38-49.13-49.13130.51130.51
ALKAlaska Air G20191112A6.516.572.434.614.141.97
ALKSAlkermes Inc20191112A10.1610.600.371.1210.249.48
ALLThe Allstate20191112A2.951.710.010.461.701.25
ALLEAllegion Pub20191112A5.424.072.052.482.021.59
ALLKAllakos Inc.20191112A65.1121.5712.0214.149.557.43
ALLOAllogene The20191112A40.95123.7885.7886.6437.9937.13
ALLTAllot Ltd. O20191112A51.1230.8643.0543.14-12.19-12.28
ALLYAlly Financi20191112A3.252.470.340.752.131.73
ALNAAllena Pharm20191112A85.4976.9649.2549.6327.7127.33
ALNYAlnylam Phar20191112A13.135.981.091.734.884.25
ALOAlio Gold In20191112A128.8575.6037.6237.7137.9837.89
ALOTAstroNova, I20191112A231.8277.9558.0756.6819.8821.27
ALPNAlpine Immun20191112A393.41160.07126.01128.6634.0731.41
ALRMAlarm.com Ho20191112A19.557.462.212.645.254.81
ALRNAileron Ther20191112A173.99170.61138.49142.5832.1228.03
ALRSAlerus Finan20191112A46.5131.4330.8931.430.540.00
ALSKAlaska Commu20191112A96.6081.2566.5666.5614.6914.69
ALSNALLISON TRAN20191112A6.025.401.772.133.633.27
ALTAltimmune, I20191112A93.6280.4432.4853.1147.9627.32
ALTMAltus Midstr20191112A65.4137.2418.9120.8618.3316.38
ALTRAltair Engin20191112A25.7324.5815.2715.529.319.06
ALTSProShares Mo20191112ETF36.3615.0815.0815.080.000.00
ALTYGlobal X Sup20191112ETF41.61343.0692.3292.32250.74250.74
ALVAutoliv, Inc20191112A8.314.471.240.933.243.54
ALXNAlexion Phar20191112A5.724.560.200.294.364.27
ALYAAlithya Grou20191112A109.9551.0138.0837.7212.9313.29
AMAntero Midst20191112A17.5716.308.459.327.856.98
AMAGAMAG Pharmac20191112A23.8315.442.732.6012.7112.83
AMALAmalgamated20191112A41.5121.582.509.9719.0811.61
AMATApplied Mate20191112A2.112.69-0.441.243.131.46
AMBAAmbarella, I20191112A9.526.851.051.995.804.86
AMCAMC ENTERTAI20191112A11.3213.728.268.425.475.31
AMCAiShares Russ20191112ETF15.296.79-7.76-6.6514.5513.44
AMCIAMCI Acquisi20191112A19.88
AMCRAmcor plc Or20191112A10.267.142.522.834.624.31
AMCXAMC Networks20191112A12.9712.454.905.067.567.39
AMDAdvanced Mic20191112A2.723.772.182.551.601.22
AMEAmetek, Inc.20191112A4.402.590.470.912.131.68
AMEDAmedisys Inc20191112A16.426.632.142.034.494.59
AMEHApollo Medic20191112A64.2732.3515.0216.3317.3316.02
AMGAffiliated M20191112A7.064.021.352.082.671.94
AMGNAmgen Inc20191112A2.982.331.230.821.101.51
AMHAMERICAN HOM20191112A4.253.540.911.172.622.37
AMJJP Morgan Al20191112ETN4.935.133.152.391.992.75
AMKAssetMark Fi20191112A47.5122.1710.1611.1412.0211.03
AMKRAmkor Techno20191112A9.387.751.853.325.904.43
AMLPAlerian MLP20191112ETF12.099.227.387.531.841.68
AMNAMN Healthca20191112A15.626.230.330.405.905.82
AMNBAmerican Nat20191112A149.9871.3873.4272.73-2.04-1.35
AMOMQraft AI-Enh20191112ETF27.84
AMOTAllied Motio20191112A79.0827.2016.3616.4110.8310.78
AMPAmeriprise F20191112A5.652.061.051.441.010.61
AMPEAmpio Pharma20191112A66.2172.2157.5946.5514.6125.66
AMPHAmphastar Ph20191112A21.3118.87-1.061.2919.9217.59
AMPYAmplify Ener20191112A37.2223.411.774.3121.6419.10
AMRBAmerican Riv20191112A170.9485.8985.8985.890.000.00
AMRCAmeresco, In20191112A28.9525.431.275.1824.1720.25
AMRHAmeri Holdin20191112A106.5199.2191.4193.007.806.21
AMRKA-Mark Preci20191112A829.65278.22263.28274.4714.953.75
AMRSAmyris Inc.20191112A29.6828.397.189.5521.2118.83
AMRXAmneal Pharm20191112A36.9831.3921.0716.8410.3214.52
AMSAmerican Sha20191112A339.94116.42-5.31-3.42121.73119.84
AMSCAmerican Sup20191112A43.6533.9516.0513.5617.8920.39
AMSFAMERISAFE, I20191112A26.9422.5713.5913.428.989.15
AMSWAAmerican Sof20191112A30.0814.227.207.787.026.44
AMTAmerican Tow20191112A4.484.101.361.402.742.70
AMTBAmerant Banc20191112A108.9548.0631.2033.9816.8714.08
AMTBBAmerant Banc20191112A236.89168.56168.56168.560.000.00
AMTDTD Ameritrad20191112A3.033.981.211.902.782.08
AMTXAemetis, Inc20191112A402.50399.55396.66396.662.892.89
AMUETRACS Aleri20191112ETN24.8019.5520.3322.23-0.77-2.68
AMUBETRACS Aleri20191112ETN93.28
AMWDAmerican Woo20191112A27.9112.424.525.167.917.26
AMZAInfraCap MLP20191112ETF23.1719.8111.8911.937.927.88
AMZNAmazon.Com I20191112A3.312.111.091.321.020.79
ANAutoNation,20191112A7.653.730.080.233.653.50
ANABAnaptysBio,20191112A26.7015.196.258.068.957.13
ANATAmerican Nat20191112A71.7630.8629.4324.901.435.96
ANDAAndina Acqui20191112A70.11
ANDEAndersons In20191112A20.3119.730.05-0.2919.6820.02
ANETArista Netwo20191112A7.453.901.171.342.732.56
ANFAbercrombie20191112A7.306.302.802.643.503.66
ANGIANGI Homeser20191112A13.4710.131.581.728.558.43
ANGLVanEck Vecto20191112ETF3.935.031.110.843.924.19
ANGOAngioDynamic20191112A18.0611.15-0.620.1111.7711.05
ANHAnworth Mort20191112A29.6630.3626.1625.164.205.20
ANIKAnika Therap20191112A32.0113.826.305.867.527.96
ANIPANI Pharmace20191112A30.0521.784.785.1617.0016.62
ANIXAnixa Biosci20191112A91.58140.90119.11119.0521.7821.85
ANSSAnsys Inc20191112A7.486.760.091.486.675.28
ANTMANTHEM, INC.20191112A5.443.850.171.163.682.69
ANYSphere 3D Co20191112A407.43288.45182.73182.73105.72105.72
AOAiShares Core20191112ETF10.757.353.813.013.544.34
AOBCAmerican Out20191112A13.8213.691.515.6512.188.04
AOKiShares Core20191112ETF10.616.726.907.01-0.19-0.30
AOMiShares Core20191112ETF6.042.962.382.610.580.35
AONAon plc Clas20191112A5.913.491.722.091.771.41
AORiShares Core20191112ETF7.954.163.473.490.690.67
AOSA.O. Smith C20191112A5.552.491.271.281.221.21
AOSLAlpha and Om20191112A31.7719.805.679.1214.1210.68
APAmpco-Pittsb20191112A100.7673.5457.7757.7715.7715.77
APAApache Corpo20191112A5.2511.928.167.543.814.39
APAMARTISAN PART20191112A15.8710.484.666.015.834.47
APDAir Products20191112A4.462.240.71-0.311.542.56
APDNApplied DNA20191112A169.16116.3126.2557.6590.0658.65
APEIAmerican Pub20191112A26.1619.952.822.7217.1217.22
APENApollo Endos20191112A887.37361.19361.19361.190.000.00
APEXApex Global20191112A219.63148.97120.22120.2228.7528.75
APHAmphenol Cor20191112A4.702.620.560.862.061.76
APHAAphria Inc.20191112A20.7616.769.458.547.288.20
APLEApple Hospit20191112A6.196.563.273.373.283.19
APLSApellis Phar20191112A22.6921.475.417.7016.0613.77
APLTApplied Ther20191112A466.91337.93285.05308.9352.8829.00
APMAptorum Grou20191112A98.5697.6372.1872.1825.4525.45
APOApollo Globa20191112A5.903.591.891.481.702.11
APOGApogee Enter20191112A25.4219.045.466.2113.5812.84
APPFAppFolio, In20191112A43.5023.2711.3213.3511.949.91
APPNAppian Corpo20191112A17.6310.201.936.208.273.99
APPSDigital Turb20191112A13.5011.221.893.589.347.64
APREAprea Therap20191112A112.9041.2319.4835.5421.755.69
APRNBlue Apron H20191112A45.7632.1020.5021.0411.5911.05
APTAlpha Pro Te20191112A57.9837.2234.6739.972.55-2.75
APTOAptose Biosc20191112A72.2661.3923.4829.8937.9131.50
APTSPreferred Ap20191112A18.9010.285.005.745.284.54
APTVAptiv PLC20191112A5.123.431.991.461.431.96
APTXAptinyx Inc.20191112A217.90111.9065.2880.0646.6231.84
APVOAptevo Thera20191112A106.0074.7353.5355.2721.2119.47
APWCAsia Pacific20191112A305.75193.14192.02192.021.121.12
APXTApex Technol20191112A479.52
APYApergy Corpo20191112A26.889.183.303.935.885.26
APYXApyx Medical20191112A60.8355.9330.1442.7825.7913.15
AQBAquaBounty T20191112A117.2871.0543.4943.6927.5627.36
AQMSAqua Metals,20191112A74.2568.0448.1952.5219.8515.52
AQNAlgonquin Po20191112A7.4910.056.667.393.392.67
AQSTAquestive Th20191112A111.9391.9653.4349.5338.5342.43
AQUAEvoqua Water20191112A13.698.482.743.155.745.33
ARANTERO RESOU20191112A38.9630.6715.7515.5714.9215.09
ARAAmerican Ren20191112A50.3836.327.4110.9128.9125.41
ARAVAravive, Inc20191112A410.14381.07348.30350.2032.7730.87
ARAYAccuray Inco20191112A41.8337.220.234.6336.9932.58
ARCARC Document20191112A101.6979.1774.5178.954.660.22
ARCBArcBest Corp20191112A25.0911.473.123.778.347.70
ARCCAres Capital20191112A5.446.032.933.653.112.38
ARCEArco Platfor20191112A44.4415.3412.3215.653.02-0.31
ARCHArch Coal, I20191112A24.878.291.181.457.116.84
ARCMArrow Reserv20191112ETF14.88
ARCOARCOS DORADO20191112A29.7416.7610.619.886.156.89
ARCTArcturus The20191112A121.4274.8059.1860.4315.6214.37
ARDArdagh Group20191112A32.8714.90-8.39-6.8223.2921.72
ARDSAridis Pharm20191112A532.68250.00-99.96-96.86349.96346.86
ARDXArdelyx, Inc20191112A40.1032.42-0.791.3133.2131.11
AREAlexandria R20191112A6.042.850.500.792.352.06
ARECAMERICAN RES20191112A527.29398.23385.08381.9613.1516.26
ARESAres Managem20191112A14.7428.5910.1016.5818.4912.01
ARGOArgo Group I20191112A27.4816.753.384.9713.3811.79
ARGTGlobal X MSC20191112ETF24.3410.469.619.620.850.84
ARIAPOLLO COMME20191112A5.5911.621.852.039.809.64
ARKFARK Fintech20191112ETF31.5921.3218.2918.293.033.03
ARKGARK Genomic20191112ETF15.3512.122.536.579.595.54
ARKKARK Innovati20191112ETF8.617.124.704.912.412.21
ARKQARK Autonomo20191112ETF26.9822.760.526.2622.2416.50
ARKRArk Restaura20191112A243.5161.7138.0838.0823.6323.63
ARKWARK Next Gen20191112ETF8.995.586.375.28-0.790.30
ARLAmerican Rea20191112A389.39145.37158.94171.05-13.58-25.68
ARLOArlo Technol20191112A34.9728.9411.7713.2117.1715.73
ARLPAlliance Res20191112A20.2512.200.601.6811.6110.52
ARMKARAMARK20191112A3.712.290.331.561.960.74
ARMPArmata Pharm20191112A143.83103.7385.5592.5718.1711.15
ARNAArena Pharma20191112A17.8711.961.801.9710.1610.00
ARNCArconic Corp20191112A3.613.032.551.370.481.67
AROCArchrock Inc20191112A11.6713.305.097.198.216.12
AROWArrow Financ20191112A88.2344.7636.2636.548.508.21
ARPOAerpio Pharm20191112A387.61264.46225.23212.8339.2351.62
ARRARMOUR Resid20191112A6.635.501.602.063.913.45
ARTLArtelo Biosc20191112A402.32277.30261.44273.2415.864.06
ARTNAArtesian Res20191112A89.6243.0239.0439.253.973.76
ARTWArts-Way Man20191112A650.33382.75369.41369.3613.3313.39
ARVNArvinas, Inc20191112A59.5334.458.5310.1625.9224.29
ARWArrow Electr20191112A7.233.060.450.232.602.82
ARWRArrowhead Re20191112A16.629.452.692.846.766.61
ARYAARYA Science20191112A69.57
ASBAssociated B20191112A5.123.910.361.163.552.75
ASCARDMORE SHIP20191112A25.5020.234.406.2715.9314.06
ASEAGlobal X FTS20191112ETF119.8773.5274.3273.26-0.800.26
ASETFlexShares R20191112ETF58.3333.6033.6033.600.000.00
ASFIAsta Funding20191112A95.9981.0179.9479.941.071.07
ASGNASGN Incorpo20191112A19.504.484.602.48-0.122.00
ASHAshland Glob20191112A7.393.620.491.083.132.54
ASHRXtrackers Ha20191112ETF3.542.641.231.371.411.26
ASHSXtrackers Ha20191112ETF10.678.548.448.470.100.07
ASHXXtrackers MS20191112ETF213.7754.2554.2554.250.000.00
ASIXAdvanSix Inc20191112A30.5915.296.487.358.817.94
ASMAvino Silver20191112A74.99129.75102.2794.8427.4834.90
ASMBAssembly Bio20191112A46.9528.7322.9718.845.769.89
ASPNAspen Aeroge20191112A194.5951.8350.9854.950.85-3.12
ASPSAltisource P20191112A46.6431.3210.1311.8721.1919.45
ASPUASPEN GROUP,20191112A109.4051.6022.6123.4928.9928.12
ASRTAssertio The20191112A35.2170.9847.3153.7323.6717.25
ASRVAmeriServ Fi20191112A77.5920.0416.3016.303.743.74
ASTCAstrotech Co20191112A472.97278.99230.22229.8648.7749.14
ASTEAstec Indust20191112A33.0617.016.775.2610.2411.75
ASURAsure Softwa20191112A44.1142.2421.2126.2721.0415.97
ASYSAmtech Syste20191112A69.9640.8312.8017.2128.0323.62
ATAtlantic Pow20191112A41.3636.7918.3620.0318.4316.76
ATECAlphatec Hol20191112A42.4426.7813.2915.9413.4910.84
ATENA10 NETWORKS20191112A18.1117.029.0311.267.995.76
ATESTCTest Symbol20191112A26.2415.3115.2815.300.030.01
ATESTGTEST SYMBOL20191112A24.8614.5614.5614.560.000.00
ATEXAnterix Inc.20191112A76.1946.0036.9433.199.0612.81
ATGEAdtalem Glob20191112A10.506.010.281.255.734.76
ATHAthene Holdi20191112A3.614.253.634.860.62-0.61
ATHXAthersys, In20191112A75.5266.4047.2643.1719.1423.23
ATIAllegheny Te20191112A7.294.621.792.102.832.53
ATIFATIF Holding20191112A82.3057.2950.1650.167.147.13
ATKRAtkore Inter20191112A11.724.981.572.373.422.61
ATLCAtlanticus H20191112A298.06159.17148.57148.7910.5910.38
ATLOAMES Nationa20191112A100.7557.1352.1250.855.006.27
ATMPiPath Select20191112ETF11.1118.6218.0218.120.650.62
ATNIATN Internat20191112A62.3329.9521.5522.628.407.33
ATNMActinium Pha20191112A92.6286.2764.9269.0721.3517.20
ATNXAthenex, Inc20191112A19.1719.154.165.7314.9913.42
ATOAtmos Energy20191112A4.552.490.601.201.891.29
ATOMAtomera Inco20191112A154.48100.8974.2474.5626.6426.33
ATOSAtossa Thera20191112A142.34107.6269.8878.7837.7428.84
ATRAptarGroup,20191112A8.633.832.952.930.880.90
ATRAAtara Biothe20191112A28.2716.332.613.5413.7212.78
ATRCAtriCure, In20191112A31.4022.674.361.7618.3120.91
ATROAstronics Co20191112A21.239.101.132.297.976.81
ATRSAntares Phar20191112A25.6619.107.875.4511.1713.58
ATSGAir Transpor20191112A15.966.41-0.080.796.505.62
ATTOAtento S.A.20191112A101.2547.38-46.37-43.7593.7591.13
ATUSAltice USA,20191112A4.394.903.023.201.891.71
ATVIActivision B20191112A2.302.391.090.821.301.57
ATXIAvenue Thera20191112A135.8053.4853.5253.71-0.03-0.23
AUBAtlantic Uni20191112A11.5314.031.982.5012.0411.53
AUBNAuburn Natio20191112A278.97115.6097.70103.2717.9012.33
AUDCAudioCodes L20191112A23.9315.677.426.858.258.82
AUGAuryn Resour20191112A106.8273.9622.2646.0251.7027.94
AUMNGolden Miner20191112A238.69158.88158.84158.490.040.39
AUPHAurinia Phar20191112A33.2720.34-13.70-1.8334.0422.17
AUSFGlobal X Ada20191112ETF24.852.682.682.680.000.00
AUTOAutoWeb, Inc20191112A445.20150.61165.62159.46-15.01-8.85
AUYYamana Gold,20191112A30.5026.0310.1715.7815.8610.25
AVAAvista Corpo20191112A9.9312.89-1.70-1.8814.5914.77
AVAVAeroVironmen20191112A24.9611.033.805.697.235.34
AVBAvalonBay Co20191112A5.882.730.921.111.821.62
AVCOAvalon Globo20191112A110.4894.0786.9987.787.086.29
AVDAmerican Van20191112A31.7513.904.264.279.649.63
AVDEAvantis Inte20191112ETF16.459.959.579.570.380.37
AVDVAvantis Inte20191112ETF20.5719.1117.7917.641.321.47
AVEMAvantis Emer20191112ETF35.5515.2414.1514.401.090.84
AVEOAVEO Pharmac20191112A51.3666.3832.0245.2334.3621.15
AVGOBroadcom Inc20191112A4.233.842.222.341.621.51
AVGRAvinger, Inc20191112A154.0798.1081.2977.1316.8120.97
AVIDAvid Technol20191112A28.6524.19-2.88-1.7327.0625.92
AVLRAvalara, Inc20191112A16.809.706.217.103.502.60
AVNSAvanos Medic20191112A18.798.334.443.733.894.61
AVNWAviat Networ20191112A91.5572.8737.1737.3335.7035.54
AVROAVROBIO, Inc20191112A87.5049.9320.1722.1829.7627.76
AVTAvnet, Inc.20191112A8.637.46-1.58-1.299.058.76
AVTRAvantor, Inc20191112A7.227.234.795.152.442.08
AVUSAvantis U.S.20191112ETF12.8012.0411.6611.780.370.26
AVUVAvantis U.S.20191112ETF27.935.643.264.232.381.42
AVXLAnavex Life20191112A56.0361.0951.8547.769.2413.32
AVYAvery Dennis20191112A6.473.061.071.272.352.18
AVYAAvaya Holdin20191112A11.866.620.971.815.654.82
AWIArmstrong Wo20191112A7.527.242.645.454.601.79
AWKAmerican Wat20191112A4.777.79-0.220.078.017.72
AWRAmerican Sta20191112A11.3913.810.505.4413.328.37
AWREAware Inc20191112A291.96195.0467.9094.88127.15100.17
AWTMAware Ultra-20191112ETF28.4232.3628.2728.274.084.08
AWXAvalon Holdi20191112A190.00221.3476.4676.46144.88144.88
AXAxos Financi20191112A11.697.032.052.094.984.94
AXASAbraxas Petr20191112A121.05152.49135.71138.8616.7813.96
AXDXAccelerate D20191112A44.2025.500.227.4225.2818.08
AXEAnixter Inte20191112A10.234.593.203.381.381.21
AXGNAxogen, Inc.20191112A30.8217.261.222.1916.0415.07
AXGTAxovant Gene20191112A71.2072.874.439.9268.4462.95
AXJLWisdomTree A20191112ETF28.7061.9143.3061.9118.620.00
AXLAmerican Axl20191112A9.477.792.353.155.454.64
AXLAAxcella Heal20191112A605.87565.38506.89510.1758.4955.21
AXNXAxonics Modu20191112A71.7338.448.1611.3630.2827.08
AXPAmerican Exp20191112A2.201.500.770.970.720.53
AXRAMREP Corpor20191112A306.93202.1011.6711.67190.43190.43
AXSAxis Capital20191112A9.653.151.860.831.292.33
AXSMAxsome Thera20191112A28.6316.394.676.5211.729.87
AXTAAxalta Coati20191112A3.697.0311.0211.71-3.99-4.67
AXTIAXT Inc20191112A47.9537.5320.5425.8516.9911.68
AXUAlexco Resou20191112A61.7453.7117.3723.9236.3329.78
AYAtlantica Yi20191112A5.864.042.172.471.871.58
AYIAcuity Brand20191112A16.684.872.692.482.182.39
AYTUAytu BioScie20191112A292.39168.14136.05163.5532.104.60
AYXAlteryx, Inc20191112A13.717.813.093.884.733.94
AZOAutoZone, In20191112A11.986.512.963.512.962.61
AZPNAspen Techno20191112A11.516.232.152.414.083.82
AZREAzure Power20191112A45.7023.0022.6022.610.400.39
AZRXAzurRx BioPh20191112A205.11188.41158.03164.8430.3823.57
AZZAZZ Inc.20191112A27.7911.314.725.506.595.81
BBarnes Group20191112A15.205.611.171.374.434.24
BABoeing Compa20191112A3.942.600.530.812.071.79
BABInvesco Taxa20191112ETF4.812.551.951.910.610.64
BACBank of Amer20191112A3.032.411.171.251.241.16
BAHBooz Allen H20191112A4.926.09-0.810.156.905.94
BALiPath Series20191112ETN41.069.878.687.831.192.04
BAMBrookfield A20191112A2.012.490.840.981.651.50
BANCBanc of Cali20191112A18.489.356.766.612.612.75
BANDBandwidth In20191112A27.6016.147.568.938.587.21
BANFBancfirst Co20191112A52.4218.289.5010.478.787.81
BANRBanner Corp.20191112A23.626.450.280.926.185.54
BANXStoneCastle20191112A99.5450.7441.7141.719.039.03
BAPCredicorp LT20191112A14.566.382.493.593.892.78
BAPRInnovator S&20191112ETF31.247.726.677.091.040.63
BASIBioanalytica20191112A145.58111.8217.3349.5194.5062.31
BATRALiberty Medi20191112A39.9219.2211.6615.117.554.11
BATRKLiberty Medi20191112A36.0239.597.589.9232.0029.67
BATTAmplify Adva20191112ETF43.7233.8531.1131.112.742.74
BAUGInnovator S&20191112ETF29.9517.0015.7816.251.220.74
BAXBaxter Inter20191112A3.243.061.041.852.031.22
BBBlackBerry L20191112A17.7613.016.867.736.155.27
BBAXJPMorgan Bet20191112ETF12.248.998.368.380.630.61
BBBYBed Bath & B20191112A7.629.813.414.606.415.23
BBCVirtus LifeS20191112ETF35.6517.8212.8516.384.971.44
BBCAJPMorgan Bet20191112ETF5.673.612.943.380.670.23
BBCPConcrete Pum20191112A148.5851.3942.1642.549.238.85
BBDCBarings BDC,20191112A12.268.546.956.841.591.70
BBEUJPMorgan Bet20191112ETF5.173.342.383.070.960.38
BBGIBeasley Broa20191112A67.5056.4141.1643.0615.2513.34
BBHVanEck Vecto20191112ETF6.595.614.774.030.831.58
BBIBrickell Bio20191112A213.03147.22148.49149.28-1.28-2.06
BBIOBridgeBio Ph20191112A81.1951.6916.0616.8035.6334.90
BBJPJPMorgan Bet20191112ETF4.473.352.672.870.680.48
BBPVirtus LifeS20191112ETF21.5612.075.197.866.884.21
BBQBBQ Holdings20191112A53.7333.0443.1055.22-10.06-22.17
BBREJPMorgan Bet20191112ETF4.104.816.275.98-1.46-1.17
BBSAJPMorgan Bet20191112ETF4.1213.2113.2113.210.000.00
BBSIBarrett Busi20191112A73.3230.2017.2217.4012.9812.80
BBUBrookfield B20191112A28.5319.1612.4512.716.716.44
BBWBuild-A-Bear20191112A57.4335.9612.3314.9823.6320.99
BBXBBX Capital20191112A37.3918.9214.5714.634.364.29
BBYBest Buy Com20191112A2.963.300.511.132.792.17
BCBrunswick Co20191112A6.866.004.424.551.571.45
BCBPBCB Bancorp20191112A41.3917.6610.0910.977.586.70
BCCBoise Cascad20191112A15.567.342.763.334.584.01
BCDAberdeen Sta20191112ETF20.180.910.900.900.000.00
BCDABioCardia, I20191112A1031.34317.16-108.05-108.05425.21425.21
BCEBCE, Inc.20191112A2.252.10-0.660.332.761.77
BCEIBONANZA CREE20191112A32.7315.126.747.448.387.68
BCELAtreca, Inc.20191112A140.0969.9734.8139.0435.1730.93
BCIAberdeen Sta20191112ETF17.887.067.857.29-0.79-0.23
BCLIBrainstorm C20191112A66.9461.1344.4845.3716.6515.76
BCMiPath Pure B20191112ETN15.783.675.856.81-2.18-3.13
BCMLBayCom Corp20191112A79.1429.5043.4227.44-13.922.06
BCOThe Brink's20191112A14.748.072.392.955.685.11
BCOMB Communicat20191112A389.12216.03173.37171.9542.6544.08
BCORBlucora, Inc20191112A22.3018.31-0.022.3618.3315.95
BCOVBrightcove,20191112A28.7428.0111.3811.5316.6316.49
BCOW1895 Bancorp20191112A242.91237.65237.65237.650.000.00
BCPCBalchem Corp20191112A30.9312.364.625.717.746.65
BCRXBioCryst Pha20191112A56.0861.0138.8339.2022.1821.81
BCSFBain Capital20191112A14.758.782.623.566.165.22
BCTFBancorp 34,20191112A127.47
BDCBelden Inc.20191112A18.196.472.802.783.663.69
BDCSUBS AG Excha20191112ETN32.3320.5820.2319.990.350.59
BDCYETRACS 2xMon20191112ETN54.9922.2522.2522.250.000.00
BDCZETRACS Wells20191112ETN27.22
BDGEBridge Banco20191112A120.4232.9612.9914.9219.9718.04
BDLFlanigan's E20191112A938.63878.57878.57878.570.000.00
BDNBrandywine R20191112A6.755.361.011.284.344.08
BDRBlonder Tong20191112A941.781287.91891.59891.64396.33396.27
BDSIBioDelivery20191112A17.7913.854.305.429.558.43
BDXBecton, Dick20191112A4.902.331.011.221.331.11
BEBloom Energy20191112A18.5616.750.962.9315.7913.82
BEATBioTelemetry20191112A22.8712.074.835.707.246.37
BECNBeacon Roofi20191112A13.3020.201.091.9619.1118.24
BELFABel Fuse Inc20191112A846.89478.68448.41449.0529.6328.98
BELFBBel Fuse Inc20191112A100.3456.6010.0710.7146.5345.89
BENFranklin Res20191112A3.672.960.601.092.361.87
BEPBrookfield R20191112A5.617.484.203.263.284.23
BERYBerry Global20191112A7.324.072.202.431.871.64
BFABrown-Forman20191112A32.7823.5521.2121.602.341.95
BFBBrown-Forman20191112A4.033.611.963.551.640.06
BFAMBRIGHT HORIZ20191112A10.815.302.281.863.023.44
BFCBank First C20191112A422.57143.53139.87142.783.670.75
BFINBankFinancia20191112A61.0869.10-12.487.9281.5861.18
BFITGlobal X Hea20191112ETF158.0897.4197.4197.410.000.00
BFORBarron's 40020191112ETF14.466.733.943.942.792.79
BFSSaul Centers20191112A95.8136.3225.9129.2610.417.06
BFSTBusiness Fir20191112A189.4079.3948.0849.0531.3130.35
BGBunge Limite20191112A4.693.760.961.632.802.13
BGCPBGC Partners20191112A18.1615.257.459.217.816.04
BGFVBig 5 Sporti20191112A66.8745.069.6410.7635.4234.30
BGGBriggs & Str20191112A18.4911.474.174.127.307.35
BGIBirks Group20191112A275.45136.34134.83134.261.512.08
BGRNiShares Glob20191112ETF12.0610.5910.4510.450.140.14
BGSB&G Foods, I20191112A10.4014.3211.1311.463.202.88
BGSFBG Staffing20191112A105.0968.7543.8453.8324.9214.93
BHBiglari Hold20191112A114.0455.0336.5341.7718.5013.25
BHABiglari Hold20191112A10.49
BHATBlue Hat Int20191112A207.40107.98-36.19-32.60144.17140.58
BHBBar Harbor B20191112A96.0352.0549.9149.392.142.66
BHCBausch Healt20191112A4.934.211.121.623.102.59
BHEBenchmark El20191112A12.447.953.803.664.164.29
BHFBrighthouse20191112A5.273.46-1.14-0.744.614.21
BHLBBerkshire Hi20191112A12.589.694.936.304.763.39
BHRBraemar Hote20191112A47.6824.5510.6012.0113.9512.54
BHTGBioHiTech Gl20191112A159.45116.3383.51104.1732.8112.15
BHVNBiohaven Pha20191112A31.3912.944.334.628.618.31
BIBProShares Ul20191112ETF8.494.661.861.282.813.39
BIBLInspire 10020191112ETF13.708.988.988.980.010.01
BICKFirst Trust20191112ETF42.9139.8736.0436.043.843.84
BIGBig Lots, In20191112A11.708.134.495.063.643.07
BIIBBiogen Inc.20191112A6.254.301.822.312.481.99
BILSPDR Bloombe20191112ETF1.090.990.990.990.000.00
BIMIBOQI Interna20191112A100.3992.0852.8357.7039.2534.38
BIOBio-Rad Labo20191112A19.469.983.324.176.795.81
BIOBBio-Rad Labo20191112A79.236.726.726.720.000.00
BIOCBiocept, Inc20191112A123.02125.35105.63104.6519.7220.70
BIOLBiolase, Inc20191112A376.13213.10197.92190.9715.1922.13
BIOXBioceres Cro20191112A135.68114.4780.1280.1234.3434.34
BIPBrookfield I20191112A4.173.192.531.550.661.64
BISProShares Ul20191112ETF7.1222.8510.5213.4612.339.39
BIVVanguard Int20191112ETF1.912.050.740.741.311.31
BIZDVanEck Vecto20191112ETF13.497.529.739.81-2.21-2.29
BJBJs Wholesal20191112A6.883.36-0.210.273.573.09
BJANInnovator S&20191112ETF21.2091.4091.4091.400.000.00
BJKVanEck Vecto20191112ETF59.0255.1415.1954.7339.950.41
BJRIBJ's Restaur20191112A13.507.272.592.794.684.47
BJULInnovator S&20191112ETF16.3015.2613.7415.051.520.21
BJUNInnovator S&20191112ETF27.5936.1136.1136.110.000.00
BKBank of New20191112A2.504.801.251.173.553.63
BKCCBlackRock Ca20191112A24.1217.8412.3411.395.506.45
BKDBrookdale Se20191112A14.3910.824.864.195.956.63
BKEThe Buckle,20191112A12.265.391.301.864.103.54
BKEPBlueknight E20191112A103.1777.7055.8555.8521.8521.85
BKFiShares MSCI20191112ETF16.1214.3813.4513.450.930.93
BKHBlack Hills20191112A8.034.121.281.542.842.58
BKIBlack Knight20191112A5.964.082.911.471.182.62
BKLNInvesco Seni20191112ETF4.442.211.741.740.470.47
BKNGBooking Hold20191112A11.405.433.473.881.771.43
BKRBaker Hughes20191112A4.995.471.211.974.263.50
BKSCBank of Sout20191112A156.29116.77116.19116.190.580.58
BKTIBK Technolog20191112A130.1831.900.420.4231.4831.48
BKUBankunited,20191112A7.223.491.531.881.961.61
BKYIBIO-key Inte20191112A591.53549.75549.75549.750.000.00
BLBlackLine, I20191112A17.888.892.152.666.756.23
BLBDBlue Bird Co20191112A60.1436.8611.8912.7924.9824.07
BLCMBellicum Pha20191112A92.3499.8879.3483.2420.5316.64
BLCNReality Shar20191112ETF54.9024.5032.5633.19-8.06-8.69
BLDTopBuild Cor20191112A20.089.341.950.977.398.36
BLDPBallard Powe20191112A16.1814.352.432.7611.9211.57
BLDRBuilders Fir20191112A4.7722.60-0.96-0.8223.5623.42
BLESInspire Glob20191112ETF122.7137.4237.1137.390.310.03
BLFSBioLife Solu20191112A76.7951.2715.1518.6036.1332.67
BLHYVirtus Newfl20191112ETF37.92
BLINBridgeline D20191112A350.03174.75122.32140.2352.4334.52
BLKBlackrock, I20191112A7.944.170.600.783.573.39
BLKBBlackbaud, I20191112A22.168.452.043.026.415.43
BLLBall Corpora20191112A4.008.976.626.712.352.26
BLMNBloomin' Bra20191112A7.915.242.492.912.752.34
BLNKBlink Chargi20191112A102.7893.4495.0596.41-1.61-2.97
BLOKAmplify Tran20191112ETF17.5617.2510.049.717.217.54
BLPHBellerophon20191112A212.77164.60104.08105.5360.5259.07
BLUBELLUS Healt20191112A107.58120.61110.9493.509.6727.10
BLUEbluebird bio20191112A16.258.104.404.673.713.43
BLVVanguard Lon20191112ETF4.811.661.351.280.310.38
BLXBanco Latino20191112A23.0911.186.9611.034.220.15
BMCHBMC Stock Ho20191112A12.9612.962.750.2910.2112.67
BMIBadger Meter20191112A15.005.493.312.682.182.81
BMLPDorsey Wrigh20191112ETF49.4458.9358.9358.930.000.00
BMOBank of Mont20191112A2.114.151.631.612.522.54
BMRABIOMERICA IN20191112A432.75167.56161.00161.006.566.56
BMRCBank of Mari20191112A83.8737.9319.9720.3817.9617.54
BMRNBioMarin Pha20191112A7.925.683.293.962.381.71
BMTCBryn Mawr Ba20191112A27.5020.913.4914.5517.426.35
BMYBristol-Myer20191112A1.762.18-0.180.282.371.78
BNDVanguard Tot20191112ETF1.200.820.700.710.110.11
BNDCFlexShares C20191112ETF9.463.093.083.080.010.01
BNDWVanguard Tot20191112ETF4.923.112.652.950.460.16
BNDXVanguard Tot20191112ETF1.751.541.291.430.250.11
BNEDBarnes & Nob20191112A28.2623.873.143.0120.7220.85
BNFTBenefitfocus20191112A24.1110.706.063.664.647.04
BNGOBionano Geno20191112A72.3275.0455.4262.7419.6212.30
BNKDMicroSectors20191112ETN160.0131.1231.1231.120.000.00
BNKOMicroSectors20191112ETN7.75
BNKUMicroSectors20191112ETN13.1820.8816.9418.383.942.50
BNKZMicroSectors20191112ETN17.78
BNOVInnovator S&20191112ETF14.788.457.387.541.060.91
BNSBank of Nova20191112A1.771.810.300.751.511.07
BNSOBonso Electr20191112A834.93766.31705.23705.2361.0961.09
BOCHBank of Comm20191112A82.5657.389.4910.7847.8946.60
BOCTInnovator S&20191112ETF17.7812.237.7911.374.440.86
BOHBank of Hawa20191112A13.615.720.741.374.984.35
BOKFBOK Financia20191112A16.316.411.731.844.684.57
BOMNBoston Omaha20191112A76.2050.0125.6230.6224.3919.39
BONDPIMCO Active20191112ETF1.990.860.460.460.400.40
BOOMDMC Global I20191112A34.7512.756.216.206.316.32
BOOTBoot Barn Ho20191112A13.077.041.652.005.395.04
BORRBorr Drillin20191112A197.85117.9086.9090.3131.0027.59
BOSCB.O.S. Bette20191112A188.7977.5497.7388.29-20.19-10.75
BOSSGlobal X Fou20191112ETF17.2410.2010.2010.200.000.00
BOTJBank of the20191112A138.5366.6370.3670.36-3.73-3.73
BOTZGlobal X Fun20191112ETF4.9712.191.8310.7910.361.40
BOUTInnovator IB20191112ETF57.059.75-4.239.7513.980.00
BOXBOX, INC.20191112A7.7712.864.121.168.7411.69
BOXLBoxlight Cor20191112A231.11223.44145.10148.4978.3474.95
BPFHBoston Priva20191112A9.6520.622.901.7417.7218.91
BPMCBlueprint Me20191112A24.6010.333.344.807.005.53
BPMPBP Midstream20191112A31.1731.6527.0224.324.637.33
BPMXBioPharmX Co20191112A117.10147.15125.84124.4321.3122.72
BPOPPopular Inc20191112A8.1810.122.352.817.787.32
BPRNThe Bank of20191112A404.52113.81114.69114.69-0.89-0.89
BPTBP Prudhoe B20191112A47.6831.1521.5119.799.6411.37
BPTHBio-Path Hol20191112A96.3544.7622.1623.0922.6021.66
BPYBrookfield P20191112A5.325.141.031.654.113.49
BRBroadridge F20191112A4.222.72-0.030.202.752.52
BRBRBellRing Bra20191112A30.2920.0612.4317.977.632.09
BRCBrady Corpor20191112A14.268.470.396.508.081.97
BREWCraft Brew A20191112A6.165.323.843.821.481.50
BRFVanEck Vecto20191112ETF60.0943.8537.8142.726.031.12
BRGBluerock Res20191112A22.7915.6810.2111.155.484.53
BRIDBridgford Fo20191112A1415.54307.21294.25307.2112.950.00
BRKABerkshire Ha20191112A0.000.15
BRKBBERKSHIRE HA20191112A1.361.190.210.340.980.85
BRKLBrookline Ba20191112A13.9612.222.161.6410.0610.58
BRKRBruker Corpo20191112A10.3526.590.622.8425.9723.75
BRKSBrooks Autom20191112A10.7620.851.083.4519.7817.40
BRNBarnwell Ind20191112A321.81251.30249.78249.781.521.52
BROBrown & Brow20191112A3.262.631.411.161.221.46
BROGBrooge Energ20191112A27.1620.2920.2920.290.000.00
BRPBRP Group, I20191112A74.4631.3514.1514.5617.2016.79
BRPABig Rock Par20191112A369.77
BRTBRT Apartmen20191112A148.9850.2039.0639.0611.1311.13
BRXBRIXMOR PROP20191112A4.814.171.290.712.883.45
BRYBerry Corpor20191112A34.0319.9316.5713.413.366.53
BRZUDirexion Dai20191112ETF4.794.482.912.821.571.66
BSAEInvesco Bull20191112ETF34.525.975.975.970.000.00
BSBEInvesco Bull20191112ETF42.2335.1135.1135.110.000.00
BSCEInvesco Bull20191112ETF39.2418.0618.0618.060.000.00
BSCKInvesco Bull20191112ETF4.692.701.841.840.860.86
BSCLInvesco Bull20191112ETF4.733.062.472.870.590.18
BSCMInvesco Bull20191112ETF4.683.503.273.330.230.16
BSCNInvesco Bull20191112ETF5.272.370.671.021.711.36
BSCOInvesco Bull20191112ETF6.874.434.264.340.170.10
BSCPInvesco Bull20191112ETF5.693.672.683.210.990.46
BSCQInvesco Bull20191112ETF12.349.695.287.634.412.06
BSCRInvesco Bull20191112ETF8.459.619.619.610.000.00
BSCSInvesco Bull20191112ETF9.426.605.735.730.870.87
BSCTInvesco Bull20191112ETF20.4813.0312.3312.330.700.70
BSDEInvesco Bull20191112ETF7.7511.6713.059.96-1.371.72
BSEPInnovator S&20191112ETF21.35
BSETBassett Furn20191112A103.4188.1271.5673.8316.5614.29
BSGMBioSig Techn20191112A91.4865.0252.9551.4012.0713.62
BSIGBrightSphere20191112A18.197.345.934.011.403.33
BSJKInvesco Bull20191112ETF5.122.482.672.82-0.19-0.33
BSJLInvesco Bull20191112ETF4.512.903.293.33-0.40-0.43
BSJMInvesco Bull20191112ETF4.193.873.423.420.460.46
BSJNInvesco Bull20191112ETF4.152.542.412.460.130.08
BSJOInvesco Bull20191112ETF10.275.775.715.880.06-0.11
BSJPInvesco Bull20191112ETF28.519.448.298.291.161.16
BSJQInvesco Bull20191112ETF3.884.004.004.000.000.00
BSJRInvesco Bull20191112ETF15.4315.9115.5715.460.340.45
BSMBlack Stone20191112A11.009.105.264.113.844.99
BSMLInvesco Bull20191112ETF12.966.786.786.780.000.00
BSMMInvesco Bull20191112ETF16.29
BSMNInvesco Bull20191112ETF12.57
BSMOInvesco Bull20191112ETF15.29
BSMPInvesco Bull20191112ETF16.3914.2114.2114.210.000.00
BSMQInvesco Bull20191112ETF18.554.034.034.030.000.00
BSMRInvesco Bull20191112ETF19.49
BSMSInvesco Bull20191112ETF18.6117.4617.4617.460.000.00
BSMTInvesco Bull20191112ETF19.22
BSQRBSQUARE Corp20191112A478.21268.2767.4591.45200.83176.82
BSRRSierra Banco20191112A104.7031.9313.4713.5518.4618.39
BSTCBioSpecifics20191112A72.4825.6819.2021.176.484.51
BSVVanguard Sho20191112ETF1.250.950.690.750.260.19
BSVNBank7 Corp.20191112A109.2228.502.361.9726.1426.53
BSXBoston Scien20191112A2.722.750.610.842.131.91
BTAIBioXcel Ther20191112A116.98188.4939.8544.31148.64144.18
BTALAGFiQ U.S. M20191112ETF29.8120.6120.3420.520.270.09
BTEBaytex Energ20191112A79.2372.5335.3640.0337.1832.50
BTECPrincipal He20191112ETF24.375.825.825.820.000.00
BTGB2Gold Corp.20191112A29.3324.0812.9014.4811.199.60
BTNBallantyne S20191112A633.61233.70228.59228.595.125.12
BTUPeabody Ener20191112A17.579.252.383.606.875.65
BUGGlobal X Cyb20191112ETF33.8326.0646.8642.49-20.80-16.43
BULPacer US Cas20191112ETF17.1911.9411.9411.940.000.00
BURLBURLINGTON S20191112A8.143.44-0.030.403.473.03
BUSEFirst Busey20191112A16.8616.012.082.4213.9313.58
BUYUSCF SummerH20191112ETF61.8843.0543.0543.050.000.00
BUYNUSCF SummerH20191112ETF72.43
BVBrightView H20191112A34.1916.306.308.4510.007.85
BVALBrand Value20191112ETF18.155.916.035.80-0.110.11
BVSNBroadvision20191112A175.66132.6893.0493.3339.6439.35
BWBabcock & Wi20191112A89.6245.0819.5825.1825.5019.89
BWABorgWarner I20191112A4.572.311.011.001.301.31
BWBBridgewater20191112A46.6718.1014.6815.173.422.93
BWENBroadwind En20191112A263.1097.8950.36140.6547.53-42.76
BWFGBankwell Fin20191112A113.4048.3637.4344.1110.934.25
BWLABowl America20191112A362.98151.74176.71176.71-24.97-24.97
BWXSPDR Bloombe20191112ETF3.802.151.131.201.020.95
BWXTBWX Technolo20191112A7.773.101.751.811.351.29
BWZSPDR Bloombe20191112ETF79.3627.0226.8126.810.200.20
BXThe Blacksto20191112A2.842.427.062.28-4.640.13
BXCBlueLinx Hol20191112A41.7129.987.9211.7222.0618.26
BXGBluegreen Va20191112A122.8766.8459.1964.617.652.22
BXMTBlackstone M20191112A3.0313.1410.8911.262.261.94
BXPBoston Prope20191112A8.364.530.951.733.582.80
BXSBancorpSouth20191112A6.694.30-0.44-0.164.744.46
BYByline Banco20191112A27.8612.194.455.997.736.20
BYDBoyd Gaming20191112A11.105.592.012.893.582.71
BYFCBroadway Fin20191112A679.04449.27431.50431.5017.7817.78
BYLDiShares Yiel20191112ETF10.875.275.255.270.020.00
BYNDBeyond Meat,20191112A11.929.053.385.285.673.79
BYSIBeyondSpring20191112A131.2295.2776.5877.5318.6917.74
BZHBeazer Homes20191112A14.9311.254.185.487.075.77
BZQProShares Ul20191112ETF5.143.540.850.642.702.91
CCitigroup In20191112A1.462.500.850.781.661.72
CAAPCorporacion20191112A52.6534.0616.9618.7117.1015.36
CAASChina Automo20191112A130.89123.98120.97120.973.013.01
CABACabaletta Bi20191112A194.4293.9757.0971.8536.8822.11
CACCamden Natio20191112A44.8120.9016.4214.214.486.69
CACCCredit Accep20191112A41.8317.677.649.5810.037.85
CACGClearBridge20191112ETF16.1811.368.368.363.003.00
CACICACI INTERNA20191112A17.468.283.212.935.075.35
CADECadence Banc20191112A6.805.381.131.334.264.05
CAECAE INC20191112A5.554.220.861.193.363.04
CAGConagra Bran20191112A4.333.441.351.802.081.64
CAHCardinal Hea20191112A3.813.991.311.922.672.07
CAICAI Internat20191112A30.5113.914.597.949.325.96
CAKECheesecake F20191112A9.926.59-1.33-0.207.916.79
CALCaleres Inc20191112A18.197.381.902.325.485.06
CALACalithera Bi20191112A85.7461.6139.0529.9722.5631.64
CALFPacer US Sma20191112ETF10.978.7910.109.19-1.31-0.40
CALMCal-Maine Fo20191112A10.668.482.062.886.435.60
CALXCALIX, INC.20191112A31.5114.168.149.586.014.58
CAMPCalAmp Corp.20191112A17.1818.033.221.2314.8116.80
CAMTCamtek Ltd20191112A30.3521.082.057.6419.0313.45
CAPEiPath Shille20191112ETN14.0016.6221.5830.37-4.96-13.75
CAPLCrossAmerica20191112A79.6847.2319.8827.7727.3519.46
CAPRCapricor The20191112A216.22157.72130.69128.7727.0328.96
CARAvis Budget20191112A10.3411.436.308.755.132.68
CARACara Therape20191112A14.7610.131.361.938.778.20
CARECARTER BANK20191112A21.9311.157.437.343.723.81
CARGCarGurus, In20191112A8.733.790.501.393.292.40
CAROCarolina Fin20191112A28.4514.693.164.0111.5310.68
CARSCars.com Inc20191112A12.539.654.424.675.234.99
CARVCarver Banco20191112A1071.84574.85574.85574.850.000.00
CARZFirst Trust20191112ETF30.1927.9921.0723.416.924.58
CASACasa Systems20191112A35.8131.8319.9620.5211.8711.31
CASHMeta Financi20191112A20.6715.126.276.448.868.68
CASICASI Pharmac20191112A54.7653.041.103.8451.9449.20
CASSCass Informa20191112A59.7924.4317.5718.166.866.26
CASYCasey's Gene20191112A11.354.401.091.363.313.04
CATCaterpillar20191112A2.531.490.500.660.990.83
CATBCatabasis Ph20191112A77.2344.7325.1230.9119.6113.82
CATCCAMBRIDGE BA20191112A357.71217.22111.81120.28105.4396.95
CATHGlobal X S&P20191112ETF12.337.956.816.811.141.14
CATMCardtronics20191112A15.6513.840.201.1413.6312.69
CATOCATO CORP20191112A26.6311.736.286.855.454.88
CATSCatasys Inc.20191112A104.1858.4030.2623.3228.1435.08
CATYCathay Gener20191112A12.9612.611.812.3110.8010.30
CBChubb Limite20191112A3.993.151.181.401.981.75
CBANColony Bankc20191112A133.4797.4689.1789.108.298.36
CBATCBAK Energy20191112A136.0398.7979.2279.3219.5819.47
CBAYCymabay Ther20191112A29.4427.83-26.75-3.0954.5830.92
CBBCincinnati B20191112A39.1919.384.766.7214.6212.66
CBFVCB Financial20191112A81.1950.5650.5650.560.000.00
CBIOCatalyst Bio20191112A85.6442.045.6412.7036.4029.34
CBLCBL& Associa20191112A69.0839.0329.5522.679.4815.98
CBLICleveland Bi20191112A592.24288.68278.70278.709.989.98
CBMBCBM Bancorp,20191112A62.10
CBMGCellular Bio20191112A62.7153.48-8.65-7.9362.1361.41
CBNKCapital Banc20191112A85.3788.4148.1348.1340.2840.28
CBOECboe Global20191112A8.233.331.031.072.302.26
CBONVanEck Vecto20191112ETF64.387.267.267.260.000.00
CBPOChina Biolog20191112A40.9921.4313.0014.188.437.26
CBRECBRE GROUP,20191112A3.583.942.412.361.541.58
CBRLCracker Barr20191112A10.774.632.532.652.101.98
CBSHCommerce Ban20191112A7.133.610.581.053.032.56
CBTCabot Corpor20191112A11.615.211.621.913.583.30
CBTXCBTX, Inc. C20191112A155.6164.2139.8338.2024.3826.00
CBUCommunity Ba20191112A14.435.501.041.204.464.31
CBZCBIZ, Inc.20191112A18.054.041.382.472.661.56
CCThe Chemours20191112A6.386.530.271.876.274.67
CCBCoastal Fina20191112A102.5844.8843.2644.481.620.40
CCBGCapital City20191112A63.0928.6218.6416.779.9811.85
CCCClarivate An20191112A20.1816.548.7612.677.783.87
CCCLChina Cerami20191112A707.65555.74469.27504.4586.4751.30
CCDCalamos Dyna20191112A34.5819.8615.7916.574.073.28
CCEPCoca-Cola Eu20191112A5.964.501.001.343.503.16
CCFChase Corpor20191112A139.8079.3876.2178.543.170.84
CCHCollier Cree20191112A39.260.050.050.050.000.00
CCICrown Castle20191112A3.332.250.060.502.191.75
CCJCameco Corpo20191112A10.768.554.134.844.413.70
CCKCrown Holdin20191112A6.443.450.971.812.481.64
CCLCarnival Cor20191112A2.543.290.380.362.912.93
CCLPCSI Compress20191112A97.2259.4735.3340.2324.1419.24
CCMPCabot Microe20191112A19.329.343.314.346.035.00
CCNECNB Financia20191112A65.4737.9321.3219.0216.6118.90
CCOClear Channe20191112A42.1727.0215.5017.0511.529.96
CCOICogent Commu20191112A15.1710.008.145.521.864.48
CCORCore Alterna20191112ETF75.9537.7438.8638.86-1.12-1.12
CCRCONSOL Coal20191112A112.0769.5757.1456.6812.4212.88
CCRCChina Custom20191112A298.9915.9515.9515.950.000.00
CCRNCross Countr20191112A19.3714.39-4.405.1318.789.26
CCSCENTURY COMM20191112A16.8011.869.169.742.722.14
CCXChurchill Ca20191112A89.6368.2168.2168.210.000.00
CCXIChemoCentryx20191112A29.3616.740.902.1715.8414.57
CDAYCeridian HCM20191112A11.285.661.191.674.483.99
CDCVictoryShare20191112ETF6.875.666.065.50-0.400.16
CDECoeur Mining20191112A15.8116.7510.928.725.848.05
CDEVCentennial R20191112A30.5926.519.809.3216.7217.19
CDKCDK Global,20191112A9.153.920.681.483.242.44
CDLVictoryShare20191112ETF12.926.186.096.130.090.05
CDLXCardlytics,20191112A37.7914.316.275.858.058.46
CDMOAvid Bioserv20191112A36.8122.2216.679.475.5612.75
CDNACareDx, Inc.20191112A26.0813.311.733.6711.589.63
CDNSCadence Desi20191112A4.217.253.023.264.233.99
CDORCondor Hospi20191112A9.479.109.279.27-0.16-0.16
CDRCedar Realty20191112A41.2630.8319.1819.5611.6511.27
CDTXCidara Thera20191112A126.6672.7321.2621.5451.4751.19
CDWCDW Corporat20191112A4.682.310.631.581.680.73
CDXCChromaDex Co20191112A66.4640.424.7016.3035.7224.12
CDXSCodexis, Inc20191112A18.0727.362.543.5824.8323.79
CDZICADIZ, Inc.20191112A34.7118.263.035.5315.2412.73
CECelanese Cor20191112A6.124.141.451.582.692.56
CECECeco Environ20191112A37.2663.1321.0319.3042.1043.83
CEFSSaba Closed-20191112ETF53.0562.7046.4161.4116.291.29
CEICamber Energ20191112A122.80113.8281.7084.6332.1229.19
CEIXCONSOL Energ20191112A26.4513.892.813.7211.0710.16
CELCellcom Isra20191112A304.70193.07139.27139.2753.8053.80
CELCCelcuity Inc20191112A572.38718.12747.86747.86-29.75-29.75
CELHCelsius Hold20191112A49.7745.28-3.053.0348.3342.26
CELPCypress Envi20191112A70.1729.346.608.7622.7320.58
CEMBiShares J.P.20191112ETF17.449.148.448.450.710.70
CEMIChembio diag20191112A427.03368.80325.89327.5242.9241.28
CENTCentral Gard20191112A27.9730.856.236.6224.6224.23
CENTACentral Gard20191112A15.5920.284.424.7315.8615.55
CENXCentury Alum20191112A14.4221.213.351.2717.8720.00
CEPUCentral Puer20191112A91.8770.3636.4042.5033.9627.86
CEQPCrestwood Eq20191112A15.838.802.813.885.994.92
CERCCerecor Inc.20191112A227.21129.8393.6990.4836.1439.34
CERNCerner Corp20191112A3.8211.213.634.767.586.45
CERSCerus Corp20191112A24.7766.6114.1521.0852.4745.53
CETVCentral Euro20191112A22.5919.3715.8416.113.543.26
CETXCEMTREX INC.20191112A144.33117.63104.91104.7512.7212.88
CEVACEVA Inc.20191112A40.8418.642.483.1416.1615.51
CEWWisdomTree20191112ETF20.3742.03-5.2842.0347.310.00
CEYVictoryShare20191112ETF29.8310.5310.5310.530.000.00
CEZVictoryShare20191112ETF15.277.30-10.41-10.4117.7017.70
CFCF Industrie20191112A3.924.67-0.383.145.051.53
CFAVictoryShare20191112ETF6.882.962.412.880.550.09
CFBCrossFirst B20191112A116.0937.0227.8530.539.186.50
CFBICommunity Fi20191112A83.3945.4431.8132.9313.6312.51
CFBKCentral Fede20191112A162.3388.5088.5088.500.000.00
CFFACF Finance A20191112A49.29
CFFIC&F Financia20191112A326.78191.9988.05113.05103.9378.93
CFFNCapitol Fede20191112A7.878.023.874.174.153.87
CFGCitizens Fin20191112A2.732.411.191.091.221.32
CFMSConformis, I20191112A52.8935.625.766.3829.8629.24
CFOVictoryShare20191112ETF6.857.046.316.380.730.66
CFRCullen/Frost20191112A11.164.071.231.392.842.68
CFRXContraFect C20191112A167.48142.4873.9179.1768.5763.31
CFXColfax Corpo20191112A7.103.640.771.232.882.42
CGThe Carlyle20191112A8.564.90-0.161.655.063.25
CGACHINA GREEN20191112A266.25196.40196.40196.400.000.00
CGBDTCG BDC, Inc20191112A9.389.174.533.864.645.31
CGCCanopy Growt20191112A10.478.283.163.235.125.05
CGENCompugen Ltd20191112A50.3232.656.379.5326.2823.12
CGIXCancer Genet20191112A112.8375.5337.2346.7638.3028.77
CGNXCognex Corp20191112A7.365.031.201.113.833.92
CGOCalamos Glob20191112A23.9420.8417.6916.443.154.40
CGWInvesco S&P20191112ETF13.266.276.035.930.240.34
CHADDirexion Dai20191112ETF12.245.464.904.900.560.56
CHAPChaparral En20191112A162.11118.5727.4269.4191.1549.18
CHAUDirexion Dai20191112ETF5.004.432.091.962.352.49
CHCIComstock Hol20191112A828.65360.46360.46360.460.000.00
CHCOCity Holding20191112A31.909.035.435.733.603.30
CHCTCommunity He20191112A21.1412.423.364.369.058.06
CHDChurch & Dwi20191112A3.682.550.831.091.731.47
CHDNChurchill Do20191112A12.208.051.564.206.483.84
CHEChemed Corpo20191112A29.4116.9012.1912.254.714.66
CHEFThe Chef's W20191112A26.1914.981.022.8513.9612.12
CHEKCheck-Cap Lt20191112A172.80192.41134.24142.2458.1850.17
CHEPAGFiQ U.S. M20191112ETF204.49
CHFSCHF Solution20191112A352.52297.20227.53229.2369.6767.97
CHGGCHEGG, INC.20191112A6.753.960.931.483.032.48
CHGXChange Finan20191112ETF29.2516.440.580.5815.8615.86
CHHChoice Hotel20191112A10.474.080.600.793.483.29
CHICalamos Conv20191112A17.3615.516.796.878.728.64
CHICGlobal X MSC20191112ETF421.24182.29114.88114.8867.4167.41
CHIHGlobal X MSC20191112ETF82.3643.1543.1543.150.000.00
CHIIGlobal X MSC20191112ETF570.99322.01322.01322.010.000.00
CHIKGlobal X MSC20191112ETF92.6346.5034.8034.8011.7011.70
CHILGlobal X MSC20191112ETF36.69
CHIMGlobal X MSC20191112ETF181.00104.78100.29100.294.494.49
CHIQGlobal X MSC20191112ETF23.3719.5619.0419.350.520.22
CHIRGlobal X MSC20191112ETF1853.8572.5772.5772.570.000.00
CHISGlobal X MSC20191112ETF50.33441.75228.89228.89212.86212.86
CHIXGlobal X MSC20191112ETF37.6536.3833.4833.482.902.90
CHKChesapeake E20191112A5.7917.273.8410.3713.436.91
CHKPCheck Point20191112A4.922.600.320.532.282.07
CHMAChiasma, Inc20191112A54.6342.2518.6121.4623.6320.79
CHMGChemung Fina20191112A222.9163.6043.2658.0020.345.60
CHMICHERRY HILL20191112A11.597.841.171.986.675.86
CHNALoncar China20191112ETF92.25436.18327.80408.60108.3827.57
CHNGChange Healt20191112A30.8618.9210.3413.528.575.39
CHNRChina Natura20191112A255.71118.14113.69111.394.456.75
CHRACharah Solut20191112A319.97289.14242.92244.2246.2144.92
CHRSCoherus BioS20191112A15.439.193.093.006.106.19
CHRWC.H. Robinso20191112A3.635.542.012.153.533.39
CHSChicos FAS,20191112A26.7224.9420.3315.544.619.40
CHTRCharter Comm20191112A6.313.321.241.772.081.55
CHUYChuy's Holdi20191112A29.0339.191.494.3337.7034.86
CHWCalamos Glob20191112A17.6713.246.546.636.716.62
CHWYChewy, Inc.20191112A15.739.474.535.874.943.60
CHYCalamos Conv20191112A11.8510.535.095.375.435.15
CICIGNA Corpor20191112A5.613.212.101.521.111.69
CIACitizens, In20191112A42.2825.0111.9312.8813.0912.13
CIBRFirst Trust20191112ETF10.7721.0719.0021.132.07-0.06
CIDVictoryShare20191112ETF24.2213.1712.3212.320.850.85
CIDMCinedigm Cor20191112A800.48855.04724.06724.06130.98130.98
CIENCiena Corpor20191112A4.784.182.042.792.141.39
CIFSChina Intern20191112A173.93155.85129.93131.8525.9224.00
CIGIColliers Int20191112A15.928.973.102.065.876.91
CILVictoryShare20191112ETF22.8424.6724.6724.670.000.00
CIMChimera Inve20191112A5.014.092.071.992.022.11
CINFCincinnati F20191112A5.768.402.933.525.474.87
CINRCINER RESOUR20191112A72.8537.6627.3527.3510.3110.31
CIOCITY OFFICE20191112A9.266.314.164.062.162.26
CIRCIRCOR Inter20191112A25.7814.077.278.536.805.54
CITCIT Group In20191112A4.064.050.921.543.132.51
CIVBCivista Banc20191112A62.2044.3013.4511.7330.8532.56
CIXComp X Inter20191112A216.93310.78245.78245.6165.0065.17
CIZVictoryShare20191112ETF16.797.997.998.080.00-0.09
CIZNCitizens Hol20191112A659.79217.83140.09140.0977.7477.74
CJJDChina Jo-Jo20191112A78.5363.6024.5941.2939.0222.31
CKHSeacor Holdi20191112A40.6025.8116.2416.769.579.05
CKPTCheckpoint T20191112A374.85296.42419.96419.77-123.54-123.36
CKXCKX Lands, I20191112A754.72
CLColgate-Palm20191112A1.832.460.440.412.011.99
CLARClarus Corpo20191112A31.9811.483.214.028.277.46
CLBCore Laborat20191112A14.387.181.892.815.294.37
CLBKColumbia Fin20191112A35.9923.235.134.8818.1018.35
CLBSCaladrius Bi20191112A138.7990.0876.1078.5113.9811.56
CLCTCollectors U20191112A54.8540.0219.0217.7321.0022.29
CLDBCORTLAND BNC20191112A456.15117.22117.22117.220.000.00
CLDRCloudera, In20191112A11.489.583.043.356.576.27
CLDTCHATHAM LODG20191112A12.017.205.015.102.192.10
CLDXCelldex Ther20191112A133.13171.30197.97196.87-26.67-25.57
CLFCleveland-Cl20191112A13.7110.955.055.455.915.50
CLFDClearfield,20191112A64.7824.6117.0320.937.583.68
CLGXCorelogic, I20191112A6.926.60-0.050.646.645.96
CLHClean Harbor20191112A10.994.971.962.213.012.75
CLIMack-Cali Re20191112A11.726.131.952.554.193.59
CLIRClearSign Te20191112A444.95259.35239.14244.8020.2114.55
CLIXProShares Lo20191112ETF16.9420.5120.4919.990.020.52
CLMTCalumet Spec20191112A94.60146.4973.6284.8572.8761.64
CLNCColony Credi20191112A30.8031.3715.8520.1915.5311.19
CLNEClean Energy20191112A46.9852.6333.3133.1919.3519.50
CLNYColony Capit20191112A20.1817.547.348.3210.209.21
CLOUGlobal X Clo20191112ETF24.2117.548.938.838.618.71
CLPRClipper Real20191112A160.7881.0277.4679.203.561.82
CLPSCLPS Incorpo20191112A345.79228.40241.56242.18-13.16-13.79
CLRCONTINENTAL20191112A8.734.632.442.732.191.90
CLRBCellectar Bi20191112A162.10121.1768.9388.5652.2432.61
CLRGIQ Chaikin U20191112ETF12.3713.2613.1013.180.160.08
CLROClearOne, In20191112A268.78182.05175.63175.636.426.42
CLSCelestica, I20191112A15.7711.802.474.319.337.49
CLSDClearside Bi20191112A104.3283.2650.4455.7132.8327.55
CLSNCelsion Corp20191112A102.71108.2871.5268.2636.7640.02
CLTLInvesco Trea20191112ETF2.881.871.871.870.000.01
CLUBTown Sports20191112A137.2394.5624.2630.6170.2963.94
CLVSClovis Oncol20191112A19.3118.06-2.161.3020.2316.76
CLWClearwater P20191112A26.7811.783.985.497.806.28
CLWTEuro Tech Ho20191112A154.56186.57178.11178.898.457.68
CLXClorox Compa20191112A3.883.592.652.440.941.15
CLXTCalyxt, Inc.20191112A128.1295.4949.6661.7745.8433.73
CMCanadian Imp20191112A2.242.311.341.400.970.91
CMAComerica Inc20191112A4.653.592.010.971.582.62
CMBMCambium Netw20191112A367.1793.2441.4543.7051.7949.55
CMBSiShares CMBS20191112ETF20.987.146.536.600.610.54
CMCCommercial M20191112A7.324.892.663.322.221.57
CMCLCaledonia Mi20191112A204.2089.86106.05105.17-16.19-15.31
CMCOColumbus McK20191112A24.5118.589.7910.868.797.72
CMCSAComcast Corp20191112A2.263.571.640.811.932.77
CMCTCIM Commerci20191112A55.1725.4423.2123.612.221.82
CMDCantel Medic20191112A18.869.203.114.156.095.05
CMDYiShares Bloo20191112ETF34.0946.2026.2329.3419.9716.86
CMECME Group In20191112A5.573.612.091.681.521.93
CMFiShares Cali20191112ETF10.025.685.935.74-0.25-0.06
CMGChipotle Mex20191112A8.626.843.511.893.334.94
CMICummins Inc.20191112A3.942.690.951.491.741.20
CMLSCumulus Medi20191112A64.1038.8522.5225.4016.3313.44
CMOCapstead Mor20191112A13.6810.756.856.663.894.07
CMPCompass Mine20191112A18.848.761.682.397.086.37
CMPRCimpress PLC20191112A20.047.66-1.340.479.007.19
CMRECostamare In20191112A15.1312.596.054.506.538.12
CMRXChimerix, In20191112A55.9647.9819.2318.3428.7129.62
CMSCMS Energy C20191112A3.042.310.350.601.961.71
CMTCore Molding20191112A182.6235.6635.6635.660.000.00
CMTLComtech Tele20191112A28.6829.235.897.2223.3422.01
CNXtrackers MS20191112ETF15.217.691.231.236.456.45
CNACNA Financia20191112A11.045.702.152.563.553.14
CNATConatus Phar20191112A97.6768.9864.9665.514.023.47
CNBKACentury Banc20191112A113.3326.4113.4815.1612.9311.25
CNBSAmplify Seym20191112ETF56.3933.4035.6037.84-2.20-4.44
CNCCentene Corp20191112A3.562.820.340.652.482.17
CNCEConcert Phar20191112A62.6747.8818.3320.8129.5527.07
CNCRLoncar Cance20191112ETF29.9315.132.793.6212.3411.50
CNDTConduent Inc20191112A15.6413.341.080.1712.2613.17
CNETChinaNet Onl20191112A91.4772.6548.8551.8923.8020.76
CNFRConifer Hold20191112A242.82176.83100.86100.8075.9876.04
CNHICNH INDUSTRI20191112A9.019.072.132.716.946.36
CNICanadian Nat20191112A2.931.540.550.520.991.02
CNKCinemark Hol20191112A11.599.043.954.565.094.48
CNMDCONMED Corpo20191112A20.708.044.775.153.272.88
CNNECannae Holdi20191112A78.9126.9710.5118.0016.468.98
CNOCNO Financia20191112A6.033.880.921.002.952.88
CNOBCenter Banco20191112A25.6314.123.855.1310.278.99
CNPCenterPoint20191112A3.675.702.762.462.943.24
CNQCanadian Nat20191112A3.704.420.941.053.483.37
CNRCornerstone20191112A17.9516.191.983.7114.2012.48
CNRGSPDR S&P Ken20191112ETF17.5215.8717.3217.48-1.45-1.61
CNSCohen & Stee20191112A15.166.692.022.634.674.06
CNSLConsolidated20191112A24.3219.404.904.5414.4914.86
CNSPCNS Pharmace20191112A173.10151.19100.45106.3050.7544.89
CNSTConstellatio20191112A68.5235.7024.9426.7210.768.99
CNTGCentogene N.20191112A286.96126.82109.32103.1017.5023.72
CNTYCentury Casi20191112A55.3825.3211.949.0913.3816.23
CNXCNX Resource20191112A12.0410.896.379.714.521.17
CNXMCNX Midstrea20191112A13.6810.463.163.787.316.68
CNXNPC Connectio20191112A37.3117.454.575.8112.8811.64
CNXTVanEck Vecto20191112ETF23.2322.4816.3016.316.186.17
CNYAiShares MSCI20191112ETF24.8721.7217.3720.284.351.44
COGlobal Cord20191112A96.3959.9430.7733.7929.1726.15
COCPCocrystal Ph20191112A239.37221.18205.57206.1315.6115.05
CODACoda Octopus20191112A94.7763.6644.4043.8519.2619.82
CODICompass Dive20191112A17.368.755.333.923.424.83
CODXCo-Diagnosti20191112A431.80266.62180.99181.3585.6385.27
COFCapital One20191112A2.491.800.190.331.611.47
COGCabot Oil &20191112A5.704.862.162.582.702.28
COHNCohen & Comp20191112A707.44700.53788.72788.72-88.20-88.20
COHRCoherent Inc20191112A21.3910.721.742.018.988.72
COHUCohu Inc20191112A18.0115.525.240.9310.2714.58
COKECoca-Cola Co20191112A57.5426.7118.5119.008.197.70
COLBColumbia Ban20191112A10.2111.262.751.768.519.50
COLDAmericold Re20191112A4.703.680.601.123.082.56
COLLCollegium Ph20191112A37.7516.916.368.3210.558.60
COLMColumbia Spo20191112A11.125.341.651.953.693.39
COMDirexion Aus20191112ETF22.698.438.438.430.000.00
COMBGraniteShare20191112ETF12.0814.0612.3212.321.751.75
COMMCommScope Ho20191112A6.917.840.902.476.945.37
COMTiShares Comm20191112ETF8.749.145.575.603.573.54
CONECyrusOne Inc20191112A6.355.09-0.25-0.435.345.52
CONNConn's Inc.20191112A19.6810.95-0.050.3510.9910.60
COOThe Cooper C20191112A11.073.600.981.412.622.18
COOPMr. Cooper G20191112A18.1614.125.3311.118.793.01
COPConocoPhilli20191112A2.183.650.822.612.831.05
COPXGlobal X Cop20191112ETF28.9548.7833.9732.3514.8116.43
CORCoresite Rea20191112A10.524.651.712.172.942.48
CORECore Mark Ho20191112A20.6412.91-0.730.5713.6412.33
CORPPIMCO Invest20191112ETF5.145.224.364.430.860.80
CORRCorEnergy In20191112A21.4713.175.205.797.977.38
CORTCorcept Ther20191112A13.8310.274.384.745.895.53
CORVCorrevio Pha20191112A89.5562.3570.7264.14-8.37-1.80
COSTCostco Whole20191112A2.822.220.690.811.531.41
COTYCOTY INC20191112A8.266.512.202.644.313.86
COUPCoupa Softwa20191112A13.306.792.983.423.803.36
COWiPath Series20191112ETN27.0413.1611.8312.011.331.14
COWNCowen Inc. C20191112A24.4314.264.976.909.307.36
COWZPacer US Cas20191112ETF5.584.634.594.500.040.13
CPCanadian Pac20191112A5.692.810.811.012.001.80
CPACopa Holding20191112A17.787.151.331.665.825.49
CPAHCounterpath20191112A238.86100.9298.25100.702.680.22
CPBCampbell Sou20191112A3.225.051.722.293.332.76
CPECallon Petro20191112A21.5619.5210.0112.349.517.17
CPFCentral Paci20191112A11.364.260.431.483.832.78
CPGCRESCENT POI20191112A24.8621.8112.3613.019.458.80
CPHCCanterbury P20191112A255.1581.7381.7381.730.000.00
CPHIChina Pharma20191112A144.21129.97124.69124.675.285.29
CPICPI Inflatio20191112ETF12.727.108.118.11-1.01-1.01
CPIXCumberland P20191112A107.9762.6062.5462.540.050.05
CPKChesapeake U20191112A45.8418.059.9910.188.067.87
CPLGCorePoint Lo20191112A36.1018.6314.4313.934.204.69
CPLPCapital Prod20191112A31.2518.695.895.7912.8012.89
CPRICapri Holdin20191112A5.156.484.023.892.472.60
CPRTCopart Inc20191112A3.812.150.841.261.310.89
CPRXCatalyst Pha20191112A21.0518.115.687.1412.4310.97
CPSCooper-Stand20191112A32.1217.197.126.9310.0710.26
CPSHCPS Technolo20191112A447.11265.50185.46185.4680.0480.04
CPSIComputer Pro20191112A29.0216.833.494.5713.3412.27
CPSSConsumer Por20191112A376.661106.441047.801048.2658.6358.18
CPSTCapstone Tur20191112A80.7868.4528.1227.1540.3341.30
CPTCamden Prope20191112A7.413.441.431.682.011.76
CPTACapitala Fin20191112A27.9723.5310.329.4913.2114.04
CQPCheniere Ene20191112A32.8015.467.949.817.525.65
CQQQInvesco Chin20191112ETF26.8518.0010.7111.217.296.78
CRCrane Compan20191112A9.023.902.601.851.302.05
CRAICRA Internat20191112A50.2821.889.869.0012.0212.88
CRAKVanEck Vecto20191112ETF40.1555.8654.9954.990.880.88
CRBNiShares MSCI20191112ETF8.675.573.853.741.711.83
CRBPCorbus Pharm20191112A29.6620.17-0.224.8120.4015.36
CRCCalifornia R20191112A26.9820.404.634.8515.7715.55
CRDACrawford & C20191112A51.1517.809.6310.988.176.82
CRDBCrawford & C20191112A64.7228.0516.3514.7511.7013.30
CREECree Inc20191112A7.405.000.470.164.534.84
CREGChina Recycl20191112A113.93125.07106.79105.9618.2819.11
CREXCREATIVE REA20191112A338.80169.4270.3875.5199.0493.91
CRHMCRH Medical20191112A47.8635.0529.4629.335.585.72
CRICarter's Inc20191112A10.297.484.364.693.122.80
CRISCuris Inc20191112A177.11118.8178.6692.3140.1526.49
CRKComstock Res20191112A31.8522.788.729.5414.0713.25
CRLCharles Rive20191112A11.545.991.972.264.023.73
CRMsalesforce.c20191112A2.431.570.910.690.660.88
CRMDCorMedix Inc20191112A53.1029.3413.4115.9815.9213.36
CRMTAmerica's Ca20191112A39.8419.138.869.5410.289.60
CRNCCerence Inc.20191112A27.2015.247.028.958.226.29
CRNTCeragon Netw20191112A54.5943.0923.7225.8619.4317.25
CRONCronos Group20191112A16.6115.646.677.898.977.76
CROPIQ Global Ag20191112ETF18.029.719.719.710.000.00
CROXCrocs, Inc.20191112A6.967.443.424.614.022.83
CRSCarpenter Te20191112A21.238.802.733.316.065.49
CRSACrescent Acq20191112A80.9740.4540.4440.440.000.00
CRSPCRISPR Thera20191112A31.0824.036.7012.2517.3311.79
CRTCross Timber20191112A120.6856.83-24.28-32.1781.1189.00
CRTXCortexyme, I20191112A161.7092.0054.7558.2937.2533.71
CRUSCirrus Logic20191112A7.315.502.743.332.762.17
CRVLCorvel Corp20191112A39.0817.297.187.2610.1010.03
CRVSCorvus Pharm20191112A101.5263.0220.6320.7642.3942.26
CRWDCrowdStrike20191112A26.7015.885.896.129.999.76
CRWSCrown Crafts20191112A110.6197.8185.8284.4211.9913.40
CRYCryoLife, In20191112A20.8112.295.184.157.118.14
CSAVictoryShare20191112ETF25.2411.0613.8513.38-2.78-2.32
CSBVictoryShare20191112ETF20.9112.8711.4711.371.401.49
CSBRChampions On20191112A253.06145.63125.14126.0920.4919.53
CSCOCisco System20191112A2.082.22-0.300.282.521.94
CSDInvesco S&P20191112ETF11.813.770.580.963.192.81
CSFVictoryShare20191112ETF11.928.036.496.491.551.54
CSFLCenterState20191112A9.6913.761.013.3412.7510.44
CSGPCoStar Group20191112A20.669.073.084.765.954.27
CSGSCSG Systems20191112A14.066.842.983.043.863.81
CSIICardiovascul20191112A18.5318.923.951.4814.9717.44
CSIQCanadian Sol20191112A16.0110.952.844.008.106.95
CSLCarlisle Com20191112A10.683.992.022.141.981.86
CSLTCASTLIGHT HE20191112A67.8050.4640.0942.3710.368.08
CSMProShares La20191112ETF6.493.762.603.101.160.65
CSMLIQ Chaikin U20191112ETF19.197.805.745.422.062.38
CSODCornerstone20191112A12.385.29-0.020.155.325.14
CSPICSP Inc.20191112A160.76132.36120.25120.2512.1112.11
CSQCalamos Stra20191112A15.889.567.667.861.901.70
CSSEChicken Soup20191112A178.3563.5363.5363.530.000.00
CSTECaesarstone20191112A46.9421.40-3.92-3.5325.3224.92
CSTLCastle Biosc20191112A163.5863.1142.9746.3520.1416.76
CSTMConstellium20191112A11.655.441.612.313.833.13
CSTRCapStar Fina20191112A37.1319.609.159.1010.4510.50
CSUCapital Seni20191112A43.1336.3526.6626.659.709.71
CSVCarriage Ser20191112A37.0517.317.368.299.959.02
CSWCCapital Sout20191112A39.4731.8612.0713.3019.7918.57
CSWICSW Industri20191112A49.1715.919.3111.076.604.83
CSXCSX Corporat20191112A1.984.58-0.010.184.594.40
CTASCintas Corp20191112A5.683.270.781.042.502.23
CTBCooper Tire20191112A16.205.902.012.023.893.88
CTBICommunity Tr20191112A43.3619.8519.0721.640.78-1.79
CTEKCynergisTek,20191112A335.59226.5727.8828.64198.69197.93
CTGComputer Tas20191112A231.8794.3680.3984.3213.9610.04
CTHRCharles & Co20191112A228.27106.7453.2542.7653.4863.98
CTIBYunhong CTI20191112A1656.082022.202022.202022.200.000.00
CTICCTI BioPharm20191112A182.87207.60213.73206.62-6.130.97
CTLCenturyLink,20191112A6.8812.659.319.423.363.25
CTLTCATALENT, IN20191112A8.353.560.790.862.772.71
CTMXCytomX Thera20191112A28.8133.823.947.3529.8826.47
CTOConsolidated20191112A76.7930.7116.2218.2514.4912.45
CTRAContura Ener20191112A64.1634.3416.9116.4717.4317.87
CTRCCentric Bran20191112A105.2382.8349.0249.0233.8233.82
CTRECARTRUST REI20191112A11.1829.730.711.0029.0228.73
CTRMCastor Marit20191112A189.47160.52134.86139.4625.6621.21
CTRNCiti Trends,20191112A46.7722.9813.7313.599.259.38
CTSCTS Corporat20191112A25.568.972.002.836.986.14
CTSHCognizant Te20191112A2.712.630.720.971.921.67
CTSOCytosorbents20191112A49.8127.117.068.8720.0518.25
CTTCATCHMARK TI20191112A20.7711.634.354.607.287.03
CTVACorteva, Inc20191112A5.013.700.792.172.911.53
CTXRCitius Pharm20191112A242.92271.0976.4177.29194.68193.80
CTXSCitrix Syste20191112A2.772.591.182.221.410.37
CUBCubic Corpor20191112A19.668.572.242.406.336.17
CUBAHerzfeld Car20191112A105.4952.3532.7532.7519.6019.60
CUBECubeSmart20191112A4.363.571.471.382.102.19
CUBICUSTOMERS BA20191112A21.4610.763.094.167.676.60
CUECue Biopharm20191112A102.7647.0225.3122.5921.7124.44
CUICUI Global,20191112A226.41237.88232.30232.315.585.58
CULPCulp, Inc.20191112A83.0630.5424.7724.285.776.26
CUOContinental20191112A421.59265.23265.23265.230.000.00
CUREDirexion Dai20191112ETF4.913.421.971.831.451.59
CUROCURO Group H20191112A22.4414.424.564.369.8610.06
CUTInvesco MSCI20191112ETF15.419.966.8210.633.14-0.67
CUTRCutera, Inc.20191112A42.8450.5614.659.5035.9141.06
CUZCousins Prop20191112A5.012.660.830.771.831.88
CVACovanta Hold20191112A7.906.441.912.374.534.07
CVBFCVB Financia20191112A5.7115.590.260.4315.3315.16
CVCOCavco Indust20191112A79.7133.1526.7426.916.416.24
CVCYCentral Vall20191112A48.8331.3010.489.5920.8221.71
CVECenovus Ener20191112A10.768.773.883.804.894.96
CVEOCIVEO CORPOR20191112A59.5055.5632.8741.2822.6814.27
CVETCovetrus, In20191112A18.2721.281.924.7219.3616.56
CVGICommercial V20191112A31.6520.427.245.9513.1914.48
CVGWCalavo Growe20191112A30.968.423.393.165.035.25
CVICVR ENERGY,20191112A12.058.193.514.854.683.34
CVIACovia Holdin20191112A97.74180.0879.0266.43101.05113.65
CVLTCommault Sys20191112A11.4212.565.593.406.979.16
CVLYCodorus Vall20191112A153.95263.6139.5939.41224.01224.20
CVMCel-Sci Corp20191112A43.3128.311.020.9727.2927.34
CVNACarvana Co.20191112A12.018.863.875.174.993.69
CVRChicago Rive20191112A541.11
CVSCVS HEALTH C20191112A2.083.581.721.271.862.31
CVTICovenant Tra20191112A33.5928.696.835.7021.8623.00
CVUCPI Aerostru20191112A93.3167.0157.8565.309.151.71
CVVCVD Equipmen20191112A472.37310.66201.76204.19108.90106.47
CVXChevron Corp20191112A1.852.471.621.550.840.91
CVYInvesco Zack20191112ETF21.5015.1011.2711.913.833.20
CWCurtiss-Wrig20191112A11.895.421.271.064.154.36
CWBSPDR Bloombe20191112ETF2.002.422.071.600.340.82
CWBCCommunity We20191112A355.40223.09223.09223.090.000.00
CWBRCohBar, Inc.20191112A243.91172.1459.9179.97112.2392.16
CWCOConsolidated20191112A109.0161.9941.6140.3320.3821.66
CWEBDirexion Dai20191112ETF31.1319.2319.8417.19-0.612.04
CWENClearway Ene20191112A12.346.113.863.682.242.43
CWENAClearway Ene20191112A24.8214.1310.5810.363.553.77
CWHCamping Worl20191112A20.5314.485.367.419.127.07
CWISPDR MSCI AC20191112ETF5.487.255.627.601.64-0.35
CWKCushman & Wa20191112A10.098.723.416.705.311.99
CWSAdvisorShare20191112ETF70.4223.4019.6619.663.743.74
CWSTCasella Wast20191112A19.4010.412.072.908.347.52
CWTCalifornia W20191112A11.255.552.933.232.622.32
CXDCChina XD Pla20191112A162.3446.8848.0246.85-1.140.02
CXOCONCHO RESOU20191112A7.484.290.731.903.562.39
CXPCOLUMBIA PRO20191112A7.584.430.701.093.723.33
CXSEWisdomTree T20191112ETF19.6219.7119.2919.570.420.14
CXWCoreCivic, I20191112A11.116.411.391.415.035.01
CYCypress Semi20191112A4.283.381.351.542.031.85
CYANCyanotech Co20191112A296.53154.43132.99132.9921.4421.44
CYBWisdomTree20191112ETF45.3412.9312.9312.930.000.00
CYBECyberoptics20191112A102.1054.5932.7536.2221.8418.36
CYBRCyberArk Sof20191112A11.446.970.410.626.566.36
CYCCCyclacel Pha20191112A424.81322.70160.57160.51162.12162.18
CYCNCyclerion Th20191112A102.1967.4423.2026.2044.2441.24
CYDChina Yuchai20191112A94.2372.5268.9869.793.542.73
CYHCommunity He20191112A35.8935.2319.6620.2715.5614.96
CYRNCYREN Ltd.20191112A337.90227.99209.44226.6518.551.34
CYRXCryoPort, In20191112A22.748.76-1.18-0.289.949.05
CYTKCytokinetics20191112A19.8412.563.244.339.328.22
CZAInvesco Zack20191112ETF15.969.935.115.124.824.81
CZNCCitizens & N20191112A250.78122.5380.7484.8641.7937.67
CZRCaesars Ente20191112A7.786.163.804.152.362.00
CZWICitizens Com20191112A51.8736.9461.1260.86-24.18-23.92
CZZCosan Limite20191112A15.0710.284.424.895.865.39
DDominion Ene20191112A1.922.552.221.820.330.73
DACDanaos Corpo20191112A217.81329.47306.97311.9822.5017.49
DAIOData I/O Cor20191112A191.80569.18-34.73-36.72603.91605.91
DAKTDaktronics I20191112A28.6628.166.796.5721.3721.59
DALDelta Air Li20191112A1.942.012.933.10-0.92-1.08
DALIFirst Trust20191112ETF17.7224.3724.3424.340.030.03
DALTAnfield Capi20191112ETF20.561.941.471.470.470.47
DANDana Incorpo20191112A6.725.281.361.643.933.64
DARDARLING INGR20191112A6.025.272.432.212.843.06
DAREDare Bioscie20191112A155.19131.0393.08103.5237.9627.52
DAUDExchange-Tra20191112ETN73.95
DAUGFT Cboe Vest20191112ETF29.3859.3559.3559.350.000.00
DAXGlobal X Fun20191112ETF43.4716.6420.6820.68-4.05-4.05
DBDeutsche Ban20191112A13.0810.784.485.036.305.74
DBAWXtrackers MS20191112ETF21.987.107.047.040.060.06
DBDDiebold Nixd20191112A15.1210.953.423.247.527.70
DBEFXtrackers MS20191112ETF2.983.301.612.481.690.83
DBEMXtrackers MS20191112ETF61.5711.7210.8211.160.900.56
DBEUXtrackers MS20191112ETF3.293.032.342.370.690.67
DBEZXtrackers MS20191112ETF15.568.397.685.700.702.69
DBGRXtrackers MS20191112ETF65.6622.9712.0212.0210.9510.95
DBIDesigner Bra20191112A8.584.741.592.583.152.16
DBJPXtrackers MS20191112ETF4.902.781.952.080.830.70
DBLVAdvisorShare20191112ETF156.4976.8476.6676.660.180.18
DBMFiM DBi Manag20191112ETF9.507.377.377.370.000.00
DBVTDBV Technolo20191112A40.9729.3316.0616.4813.2712.85
DBXDropbox, Inc20191112A5.534.630.96-0.993.675.62
DCARDropCar, Inc20191112A177.78127.4065.9966.4761.4160.93
DCHFExchange-Tra20191112ETN60.2635.5035.5035.500.000.00
DCIDonaldson Co20191112A7.883.18-0.58-0.063.763.23
DCODucommun Inc20191112A39.2713.307.458.775.854.53
DCOMDime Communi20191112A19.887.521.982.885.534.64
DCPDCP Midstrea20191112A20.038.121.903.496.224.63
DCPHDeciphera Ph20191112A30.3015.883.643.5112.2412.37
DDDuPont de Ne20191112A4.562.410.831.071.591.34
DDD3D Systems C20191112A10.778.794.184.614.614.17
DDGProshares Sh20191112ETF51.3610.54-22.87-14.6933.4125.22
DDIVFirst Trust20191112ETF10.086.815.355.081.471.73
DDLSWisdomTree D20191112ETF24.6817.5714.3116.663.260.91
DDMProShares Ul20191112ETF1.991.871.181.310.690.56
DDOGDatadog, Inc20191112A27.5816.788.7710.768.016.02
DDSDillards Inc20191112A25.4118.7210.538.928.189.79
DDWMWisdomTree D20191112ETF18.769.9910.859.75-0.850.24
DEDeere & Comp20191112A3.792.110.430.981.671.13
DEAEasterly Gov20191112A4.814.331.812.162.522.17
DEACDiamond Eagl20191112A49.639.929.929.920.000.00
DECKDeckers Outd20191112A12.005.011.651.653.363.35
DEFInvesco Defe20191112ETF5.132.712.442.200.270.51
DEFAiShares Adap20191112ETF72.965.555.555.550.000.00
DEIDouglas Emme20191112A6.482.780.570.822.211.95
DELLDell Technol20191112A4.793.65-4.13-2.347.785.99
DEMWisdomTree E20191112ETF6.263.893.193.090.700.80
DENNDENNY'S CORP20191112A9.715.911.201.894.714.02
DESWisdomTree U20191112ETF7.325.974.434.401.541.57
DESPDespegar.com20191112A32.7515.565.3811.2110.174.35
DEURExchange-Tra20191112ETN23.4126.7458.4058.91-31.66-32.17
DEUSXtrackers Ru20191112ETF11.313.522.642.600.880.93
DEWWisdomTree G20191112ETF17.066.496.596.49-0.100.00
DFEWisdomTree E20191112ETF14.116.676.436.440.240.23
DFENDirexion Dai20191112ETF15.789.737.107.832.631.90
DFFNDIFFUSION PH20191112A261.89236.3692.3787.49144.00148.87
DFINDonnelley Fi20191112A28.0115.537.549.967.995.57
DFJWisdomTree J20191112ETF9.913.263.052.950.210.31
DFNDReality Shar20191112ETF31.607.607.607.600.010.00
DFNLDavis Select20191112ETF44.3424.3024.7424.74-0.44-0.44
DFSDiscover Fin20191112A3.032.620.020.032.602.59
DFVLiPath US Tre20191112ETF149.1065.6765.6765.670.000.00
DFVSiPath US Tre20191112ETF89.64
DGDollar Gener20191112A4.726.643.944.242.702.40
DGAZVelocityShar20191112ETN14.038.272.692.985.585.28
DGBPExchange-Tra20191112ETN37.7417.4518.8718.87-1.42-1.42
DGICADonegal Grou20191112A97.3935.8430.5130.375.335.47
DGICBDonegal Grou20191112A1190.82
DGIIDigi Interna20191112A27.8939.844.399.2635.4530.58
DGLDVelocityShar20191112ETF5.665.101.350.913.754.19
DGLYDigital Ally20191112A263.99125.20130.15130.15-4.95-4.95
DGPDB Gold Doub20191112ETN55.9740.5235.6036.904.923.62
DGREWisdomTree T20191112ETF40.2728.1627.0827.081.081.08
DGROiShares Core20191112ETF2.482.872.202.280.670.59
DGRSWisdomTree T20191112ETF24.5620.5119.6820.060.830.45
DGRWWisdomTree T20191112ETF2.911.991.521.240.470.76
DGSWisdomTree E20191112ETF6.414.363.763.860.590.50
DGTSPDR Global20191112ETF18.0231.232.3029.1828.932.05
DGXQuest Diagno20191112A4.332.380.770.881.611.50
DGZDB Gold Shor20191112ETN75.7049.9553.6353.70-3.68-3.75
DHID.R. Horton20191112A5.883.735.044.65-1.31-0.92
DHILDiamond Hill20191112A154.8453.6749.8249.893.813.74
DHRDanaher Corp20191112A3.032.281.320.870.961.41
DHSWisdomTree U20191112ETF7.212.182.062.200.12-0.02
DHTDHT HOLDINGS20191112A13.4812.806.796.546.016.26
DHXDHI Group, I20191112A39.9225.8720.0020.785.875.10
DIASPDR Dow Jon20191112ETF0.682.031.741.760.290.27
DIALColumbia Div20191112ETF9.205.885.615.640.280.24
DIGProShares Ul20191112ETF6.928.8212.0612.74-3.24-3.92
DIMWisdomTree I20191112ETF14.208.848.598.790.250.05
DINDine Brands20191112A18.416.483.521.372.965.12
DINTDavis Select20191112ETF51.5617.7512.9212.924.834.83
DIODDiodes Inc20191112A12.3811.273.402.007.869.26
DISThe Walt Dis20191112A1.721.563.111.75-1.55-0.19
DISCADiscovery, I20191112A3.895.423.985.071.440.35
DISCBDiscovery, I20191112A
DISCKDiscovery, I20191112A3.663.791.110.592.683.21
DISHDISH Network20191112A4.195.370.891.494.483.88
DITAMCON Distri20191112A463.39402.84402.84402.840.000.00
DIVGlobal X Sup20191112ETF12.287.32-0.21-0.067.537.38
DIVAAGFiQ Hedged20191112ETF62.83204.06200.60200.603.463.46
DIVBiShares U.S.20191112ETF5.133.21-0.64-0.373.843.58
DIVCC-Tracks Exc20191112ETN136.26
DIVOAmplify CWP20191112ETF36.5527.4622.8822.884.584.58
DIVYReality Shar20191112ETF408.01105.36-54.34-54.34159.69159.69
DJCIETRACS Linke20191112ETN36.9118.1218.1218.120.000.00
DJDInvesco Dow20191112ETF15.1811.918.6811.823.230.09
DJPiPath Bloomb20191112ETN4.663.712.622.751.090.96
DJPYExchange-Tra20191112ETN40.270.00-1.530.001.530.00
DKDelek US Hol20191112A11.766.463.813.772.652.69
DKLDELEK LOGIST20191112A44.1823.4422.6222.840.820.60
DKSDick's Sport20191112A5.922.961.491.171.471.79
DLADelta Appare20191112A97.4717.9116.5116.201.401.71
DLBDolby Labora20191112A9.814.061.511.122.552.94
DLBRVelocityShar20191112ETN491.82405.93405.93405.930.000.00
DLHCDLH Holdings20191112A338.12368.63336.35336.3532.2832.28
DLNWisdomTree U20191112ETF2.722.261.572.190.690.07
DLNGDYNAGAS LNG20191112A99.2560.5057.8057.802.692.69
DLPHDelphi Techn20191112A24.2511.427.916.553.514.87
DLPNDolphin Ente20191112A448.49365.53357.13357.138.398.39
DLRDigital Real20191112A4.432.820.710.862.101.96
DLSWisdomTree I20191112ETF9.466.955.675.661.281.29
DLTHDuluth Holdi20191112A27.0417.952.033.3815.9114.57
DLTRDollar Tree20191112A4.454.181.630.932.563.25
DLXDeluxe Corpo20191112A16.435.523.063.732.461.79
DMACDiaMedica Th20191112A366.91153.30124.18139.9129.1113.38
DMLPDorchester M20191112A68.5884.8659.9962.3424.8722.52
DMPIDelMar Pharm20191112A139.08177.94164.23162.5313.7215.41
DMRCDigimarc Cor20191112A61.4135.3410.809.8924.5525.45
DMREDeltaShares20191112ETF41.922.482.482.480.000.00
DMRIDeltaShares20191112ETF126.8182.3675.8075.806.576.57
DMRLDeltaShares20191112ETF46.6736.53-2.442.5138.9734.02
DMRMDeltaShares20191112ETF68.1310.7982.4082.40-71.61-71.61
DMRSDeltaShares20191112ETF45.347.41-22.075.3129.482.09
DMTKDermTech, In20191112A209.25102.3253.7845.5248.5456.80
DNKNDunkin' Bran20191112A8.255.011.472.443.542.57
DNLWisdomTree G20191112ETF22.3011.188.4210.052.761.13
DNLIDenali Thera20191112A35.6224.5511.2912.5013.2712.06
DNNDenison Mine20191112A98.29185.12177.24178.177.886.95
DNOWNOW INC.20191112A10.297.170.190.546.986.63
DNRDenbury Reso20191112A93.6877.5754.5257.9723.0019.57
DODiamond Offs20191112A17.5415.842.696.3813.159.48
DOCPHYSICIANS R20191112A5.563.570.801.832.771.74
DOCUDocuSign, In20191112A9.815.561.562.174.003.39
DOGProShares Sh20191112ETF2.011.901.471.480.430.42
DOGSArrow Dogs o20191112ETF151.0853.7153.7153.710.000.00
DOGZDogness (Int20191112A547.13322.60266.67287.2755.9335.33
DOLWisdomTree I20191112ETF17.227.117.057.070.060.04
DOMODomo, Inc. C20191112A33.4619.886.8812.7113.007.17
DONWisdomTree U20191112ETF5.043.233.073.040.160.19
DOOWisdomTree i20191112ETF21.118.739.189.18-0.45-0.45
DOOOBRP Inc. Com20191112A17.3310.472.742.297.728.17
DOORMASONITE INT20191112A16.887.552.793.374.764.18
DORMDorman Produ20191112A21.328.472.514.225.964.25
DOVDover Corpor20191112A4.986.412.884.093.542.33
DOWDow Inc.20191112A4.903.101.301.081.812.03
DOXAmdocs Limit20191112A6.442.990.671.132.321.86
DPHCDiamondPeak20191112A111.39
DPSTDirexion Dai20191112ETF23.0210.3510.762.21-0.408.14
DPWDPW Holdings20191112A144.73118.3942.1542.0476.2476.35
DPZDomino's Piz20191112A9.095.792.432.963.362.83
DRADDigirad Corp20191112A212.14150.8586.36100.5464.4850.30
DREDuke Realty20191112A3.044.371.841.672.542.70
DRHDiamondRock20191112A9.947.573.714.073.853.49
DRIDarden Resta20191112A4.736.865.245.351.621.51
DRIODarioHealth20191112A620.36466.56371.38385.8095.1880.75
DRIPDirexion Dai20191112ETF22.5913.655.675.697.987.96
DRIVGlobal X Aut20191112ETF30.3612.3511.3611.450.990.90
DRNDirexion Dai20191112ETF51.9925.9619.9820.535.975.43
DRNADicerna Phar20191112A24.1010.91-4.93-3.6215.8414.53
DRQDril-Quip, I20191112A22.6110.341.722.398.627.95
DRRMarket Vecto20191112ETN
DRRXDurect Corp20191112A56.3164.1127.1034.4237.0129.69
DRSKAptus Define20191112ETF13.143.713.753.73-0.04-0.02
DRTTDIRTT Enviro20191112A86.4677.8156.2856.7721.5321.04
DRVDirexion Dai20191112ETF33.2118.7513.2114.755.544.01
DRWWisdomTree G20191112ETF12.334.813.053.111.761.69
DSDrive Shack20191112A36.5437.1310.0314.8827.1022.25
DSEDuff & Phelp20191112A49.6655.4053.4057.882.00-2.48
DSGXDescartes Sy20191112A12.328.572.393.246.185.33
DSIiShares MSCI20191112ETF3.752.411.982.000.430.40
DSKEDaseke, Inc.20191112A146.45105.9745.6652.9260.3153.05
DSLVVelocityShar20191112ETF14.676.951.730.845.226.11
DSPGDSP Group In20191112A28.8821.535.556.3815.9815.15
DSSDocument Sec20191112A344.73454.40359.77317.6494.63136.75
DSSIDiamond S Sh20191112A64.0238.4522.0923.6316.3614.81
DSTLDistillate U20191112ETF11.611.121.121.120.000.00
DSWLDeswell Indu20191112A253.43220.40219.34219.341.051.05
DSXDiana Shippi20191112A31.0333.1528.9527.684.195.47
DTDynatrace, I20191112A33.6718.6011.9312.636.675.98
DTDWisdomTree U20191112ETF5.273.192.562.920.630.27
DTEDTE Energy C20191112A3.562.121.501.610.620.51
DTEADAVIDsTEA In20191112A117.06112.2791.5692.3620.7119.91
DTECALPS Disrupt20191112ETF31.4420.2319.0919.091.141.14
DTHWisdomTree I20191112ETF15.4613.9313.8813.870.050.06
DTILPrecision Bi20191112A72.8960.21-1.242.0061.4558.21
DTNWisdomTree U20191112ETF7.835.974.334.261.641.70
DTODB Crude Oil20191112ETN292.49186.29188.01186.29-1.720.00
DTSSDatasea Inc.20191112A255.02178.93174.48177.144.461.80
DTULiPath US Tre20191112ETF75.93
DTUSiPath US Tre20191112ETF122.5527.9927.9927.990.000.00
DTYLiPath US Tre20191112ETF18.53
DUGProShares Ul20191112ETF8.925.070.421.394.653.68
DUKDuke Energy20191112A1.982.741.611.711.131.03
DURAVanEck Vecto20191112ETF12.737.755.486.192.271.56
DUSADavis Select20191112ETF23.6612.3112.2212.310.090.00
DUSLDirexion Dai20191112ETF30.0725.8724.7625.171.110.70
DUSTDirexion Dai20191112ETF12.1710.585.086.075.504.51
DVADaVita Inc.20191112A4.604.752.662.932.091.82
DVAXDynavax Tech20191112A20.4917.134.154.5312.9812.60
DVDDover Motors20191112A157.4149.36-22.49-22.4971.8571.85
DVLUFirst Trust20191112ETF11.636.074.214.661.861.41
DVNDevon Energy20191112A4.494.790.991.163.803.63
DVOLFirst Trust20191112ETF11.6111.3911.4110.82-0.020.56
DVPDeep Value E20191112ETF16.328.569.759.43-1.20-0.87
DVYiShares Sele20191112ETF2.571.730.740.870.980.86
DVYAiShares Asia20191112ETF36.6310.8410.8410.840.000.00
DVYEiShares Emer20191112ETF10.743.943.573.820.370.12
DWASInvesco DWA20191112ETF20.775.403.963.861.441.54
DWATArrow Invest20191112ETF116.25
DWCRArrow DWA Co20191112ETF79.4720.3220.3220.320.000.00
DWFISPDR Dorsey20191112ETF6.537.046.337.040.700.00
DWLDDavis Select20191112ETF34.3217.1617.1617.160.000.00
DWMWisdomTree I20191112ETF22.2720.0215.7115.774.314.24
DWMCAdvisorShare20191112ETF182.25188.17188.17188.170.000.00
DWMFWisdomTree I20191112ETF53.5219.4719.4719.470.000.00
DWPPFirst Trust20191112ETF31.6723.1721.7422.141.431.04
DWSHAdvisorShare20191112ETF42.1217.1516.0116.531.140.62
DWSNDawson Geoph20191112A112.6651.9735.3835.3916.6016.58
DWXSPDR S&P Int20191112ETF11.177.066.657.000.400.05
DXDynex Capita20191112A7.185.480.381.005.104.48
DXCDXC Technolo20191112A8.8710.220.235.3310.004.89
DXCMDexCom, Inc.20191112A11.639.494.084.405.415.10
DXDProShares Ul20191112ETF4.163.780.971.392.812.39
DXGEWisdomTree G20191112ETF55.2330.9730.9730.970.000.00
DXJWisdomTree J20191112ETF1.872.200.720.971.491.24
DXJSWisdomTree J20191112ETF36.9514.9915.7215.72-0.73-0.73
DXLGDestination20191112A199.88137.24137.05131.990.195.25
DXPEDXP Enterpri20191112A115.2147.5422.8726.1824.6721.36
DXYNDixie Group20191112A278.07185.94114.33114.1271.6171.82
DYDycom Indust20191112A23.048.402.472.675.935.73
DYAIDyadic Inter20191112A118.6073.2654.0653.0919.2020.18
DYLSWisdomTree D20191112ETF10.395.615.615.610.000.00
DYNFBlackRock U.20191112ETF12.8311.4111.1611.450.25-0.04
DYNTDynatronics20191112A558.59322.63212.55217.99110.07104.64
DZKDirexion Dai20191112ETF25.3525.7813.4215.3812.3610.40
DZSIDASAN Zhone20191112A76.1956.0630.1132.4925.9523.58
DZZDB Gold Doub20191112ETN84.3645.2039.0641.456.143.75
EAElectronic A20191112A3.832.960.551.412.411.55
EAFGrafTech Int20191112A10.2913.327.498.305.835.02
EAGGiShares ESG20191112ETF4.912.402.342.240.060.15
EARNELLINGTON RE20191112A38.5989.1557.4472.0531.7117.10
EARSAuris Medica20191112A131.88161.86149.01150.4612.8511.40
EASGXtrackers MS20191112ETF20.7815.2111.4115.213.800.00
EASIAmplify EASI20191112ETF18.1930.0930.0930.090.000.00
EASTEASTSIDE DIS20191112A163.12111.75101.70106.1810.055.57
EATBrinker Inte20191112A8.844.340.951.193.393.16
EBEventbrite,20191112A16.2519.41-0.02-0.2319.4319.65
EBAYeBay Inc20191112A2.903.380.021.693.361.69
EBFEnnis, Inc.20191112A18.5512.208.428.553.783.66
EBIXEbix Inc20191112A30.9059.4934.8945.0624.6014.42
EBIZGlobal X E-c20191112ETF33.1621.0021.0021.000.000.00
EBMTEagle Bancor20191112A109.6257.5542.1022.4515.4535.11
EBNDSPDR Bloombe20191112ETF4.923.122.112.061.001.05
EBSEmergent Bio20191112A22.7512.873.774.279.108.60
EBSBMeridian Ban20191112A14.168.963.804.215.174.76
EBTCEnterprise B20191112A197.99122.9698.73101.5824.2321.38
ECHiShares MSCI20191112ETF11.3010.110.635.459.484.67
ECHOEcho Global20191112A23.6225.563.586.4221.9819.15
ECLEcolab, Inc.20191112A4.424.650.830.993.813.66
ECLNFirst Trust20191112ETF13.342.142.182.14-0.040.00
ECNSiShares MSCI20191112ETF75.1521.6121.6121.610.000.00
ECOMCHANNELADVIS20191112A36.6120.5411.3413.159.217.40
ECONColumbia Eme20191112ETF20.0112.1911.7211.820.470.38
ECORelectroCore,20191112A165.08104.0721.0724.2783.0079.80
ECOWPacer Emergi20191112ETF51.22
ECPGEncore Capit20191112A15.685.321.770.903.564.43
ECTECA Marcellu20191112A67.2170.3168.9369.041.381.26
EDConsolidated20191112A2.751.710.550.651.161.06
EDCDirexion Dai20191112ETF5.793.391.711.861.681.53
EDENiShares MSCI20191112ETF70.5835.2821.0132.2014.273.08
EDITEditas Medic20191112A30.3320.322.184.7018.1415.62
EDIVSPDR S&P Eme20191112ETF18.808.077.948.110.13-0.04
EDNTEdison Natio20191112A390.84277.59279.55279.55-1.96-1.96
EDOGALPS Emergin20191112ETF47.8667.1367.0167.010.120.12
EDOWFirst Trust20191112ETF14.608.4810.2110.22-1.73-1.73
EDRYEuroDry Ltd.20191112A1175.441053.361053.361053.360.000.00
EDSAEdesa Biotec20191112A387.28343.92339.61340.344.303.57
EDUCEducational20191112A195.4912.7312.7312.730.000.00
EDVVanguard Wor20191112ETF9.946.132.843.093.293.04
EDZDirexion Dai20191112ETF4.402.781.090.931.691.85
EEEl Paso Elec20191112A2.821.961.391.270.570.68
EEFTEuronet Worl20191112A15.474.871.662.253.212.62
EEHELEMENTS Lin20191112ETN551.05457.00457.00457.000.000.00
EELVInvesco S&P20191112ETF57.2625.0523.1023.531.951.52
EEMiShares MSCI20191112ETF2.322.761.321.511.451.25
EEMAiShares MSCI20191112ETF17.968.536.236.432.302.11
EEMDAAM S&P Emer20191112ETF50.4331.2831.2831.280.000.00
EEMOInvesco S&P20191112ETF75.3969.7510.5934.2959.1635.46
EEMSiShares MSCI20191112ETF37.2948.9349.4148.28-0.480.64
EEMViShares Edge20191112ETF2.211.571.551.570.020.00
EEMXSPDR MSCI Em20191112ETF35.6819.9219.9219.920.000.00
EESWisdomTree U20191112ETF11.056.704.084.092.622.60
EETProShares Ul20191112ETF51.5722.4621.5821.680.880.78
EEVProShares Tr20191112ETF5.1318.7822.8423.03-4.06-4.24
EEXEmerald Hold20191112A30.4517.779.029.928.757.85
EFAiShares MSCI20191112ETF1.461.210.560.680.650.52
EFADProShares MS20191112ETF15.9620.4219.7919.790.630.63
EFASGlobal X MSC20191112ETF47.3733.9029.5431.874.362.03
EFAViShares Edge20191112ETF1.377.426.874.990.562.44
EFAXSPDR MSCI EA20191112ETF37.1534.5034.5034.500.000.00
EFCEllington Fi20191112A5.925.122.632.452.492.67
EFGiShares MSCI20191112ETF10.325.094.754.900.340.19
EFNLiShares MSCI20191112ETF42.2516.7722.0622.06-5.29-5.29
EFOProShares Ul20191112ETF94.4035.568.8214.0526.7421.52
EFOIEnergy Focus20191112A269.11246.12159.86160.1886.2685.95
EFSCEnterprise F20191112A21.458.603.654.834.953.77
EFUProShares Tr20191112ETF39.9047.8454.0747.84-6.230.00
EFViShares MSCI20191112ETF2.472.061.601.690.450.37
EFXEquifax, Inc20191112A6.142.661.111.651.551.01
EFZProShares Tr20191112ETF11.978.998.868.940.140.05
EGANeGain Corpor20191112A39.3651.8117.8925.0333.9226.78
EGBNEagle Bancor20191112A24.4012.713.956.388.766.33
EGHT8x8, Inc. Co20191112A9.005.651.882.163.773.49
EGLEEagle Bulk S20191112A40.9730.674.965.2025.7025.47
EGOEldorado Gol20191112A13.3511.806.315.925.495.88
EGOVNIC Inc20191112A11.3610.500.250.9310.259.57
EGPEastGroup Pr20191112A8.704.612.001.532.613.08
EGPTVanEck Vecto20191112ETF197.63102.5328.2758.0674.2544.46
EGRXEagle Pharma20191112A102.0447.4818.3821.7929.1025.69
EGYVaalco Energ20191112A50.8942.5927.6832.6014.919.99
EHCEncompass He20191112A9.033.633.073.040.560.60
EHTHeHealth, Inc20191112A23.1211.39-0.253.1711.648.22
EIDOiShares MSCI20191112ETF4.383.821.461.642.362.18
EIDXEidos Therap20191112A129.1052.0927.7026.5524.4025.54
EIGEmployers Ho20191112A22.7410.614.164.676.455.94
EIGIEndurance In20191112A36.5326.9518.9017.938.059.02
EIGREiger BioPha20191112A56.2131.774.344.6027.4227.16
EIRLiShares MSCI20191112ETF35.4046.1848.3448.34-2.16-2.16
EISiShares MSCI20191112ETF49.3328.0127.1427.140.870.87
EIXEdison Inter20191112A4.292.980.470.612.512.37
EJULInnovator MS20191112ETF31.2830.1529.9930.130.160.02
EKARIdeanomics N20191112ETF65.152.882.882.880.000.00
EKSOEkso Bionics20191112A70.8271.40-72.5127.13143.9244.27
ELThe Estee La20191112A3.623.410.421.882.991.54
ELANElanco Anima20191112A6.085.086.526.91-1.43-1.83
ELDWisdomTree E20191112ETF84.2972.6968.0068.004.694.69
ELFe.l.f. Beaut20191112A16.9413.891.58-4.3612.3118.25
ELGXEndologix In20191112A65.0051.9114.2914.9337.6336.99
ELLOEllomay Capi20191112A1290.73
ELMDElectromed,20191112A143.76123.4984.6689.0338.8334.46
ELOXEloxx Pharma20191112A85.9371.3239.1640.3732.1730.96
ELSEquity Lifes20191112A7.184.502.042.312.462.19
ELSEElectro-Sens20191112A539.77538.61485.64485.6452.9752.97
ELTKEltek Ltd20191112A208.40140.43109.62112.1530.8228.28
ELVTElevate Cred20191112A26.7519.4111.9712.547.446.86
ELYCallaway Gol20191112A8.3412.0615.837.87-3.774.19
EMAGVanEck Vecto20191112ETF98.6242.01125.77125.77-83.76-83.76
EMANeMagin Corpo20191112A443.16266.46257.08255.869.3810.60
EMBiShares J.P.20191112ETF0.921.821.081.320.550.51
EMBHiShares Inte20191112ETF36.249.850.660.669.199.19
EMCBWisdomTree E20191112ETF78.3471.9170.3170.311.601.60
EMCFEmclaire Fin20191112A322.13149.8087.1388.6762.6761.13
EMCGWisdomTree E20191112ETF49.1727.3621.4927.365.870.00
EMDVProShares MS20191112ETF16.166.415.705.750.700.66
EMEEMCOR Group,20191112A12.436.441.152.355.284.09
EMFMGlobal X MSC20191112ETF42.2010.007.197.192.812.81
EMGFiShares Edge20191112ETF30.5122.9020.4922.852.410.05
EMHYiShares J.P.20191112ETF5.563.333.213.250.120.08
EMIFiShares Emer20191112ETF43.9738.0539.7039.70-1.65-1.65
EMIHXtrackers Em20191112ETF32.2819.7219.7219.720.000.00
EMKREmcore Corp20191112A132.9275.7030.9739.0344.7336.66
EMLEastern Comp20191112A286.54194.58183.13193.7011.460.88
EMLCVanEck Vecto20191112ETF3.012.912.072.110.840.80
EMLPFirst Trust20191112ETF4.253.692.963.150.720.54
EMMFWisdomTree E20191112ETF64.1140.7931.9031.908.898.89
EMMSEmmis Commun20191112A76.6253.2351.8747.331.365.90
EMNEastman Chem20191112A5.653.85-0.261.464.112.39
EMPEntergy Miss20191112A26.8346.209.2613.7436.9432.46
EMQQEMQQ The Eme20191112ETF23.6917.9016.7816.901.120.99
EMREmerson Elec20191112A2.712.301.281.291.031.02
EMSGXtrackers MS20191112ETF32.337.647.647.640.000.00
EMSHProShares Sh20191112ETF40.8586.6576.7486.659.910.00
EMTLSPDR DoubleL20191112ETF21.166.806.806.800.000.00
EMTYProShares De20191112ETF19.6515.73-0.0215.7315.750.00
EMXEMX Royalty20191112A126.2569.3154.9651.1514.3518.16
EMXCiShares MSCI20191112ETF44.6721.4221.4221.420.000.00
ENBEnbridge, In20191112A2.652.392.462.45-0.07-0.06
ENBLENABLE MIDST20191112A12.8914.5310.1510.044.384.55
ENDPEndo Interna20191112A24.6119.993.214.5316.7915.46
ENFRAlerian Ener20191112ETF41.7917.6418.0617.84-0.41-0.20
ENGENGlobal Cor20191112A171.46212.58110.57161.94102.0150.64
ENLCENLINK MIDST20191112A18.6211.174.073.957.097.18
ENLVEnlivex Ther20191112A170.28178.07107.10128.4270.9749.65
ENOBEnochian Bio20191112A143.7996.8786.7891.1510.095.75
ENORiShares MSCI20191112ETF32.1219.3918.8718.870.520.52
ENPHEnphase Ener20191112A10.969.500.531.278.968.22
ENREnergizer Ho20191112A10.945.78-0.251.636.034.15
ENSEnerSys, Inc20191112A17.267.903.083.544.824.36
ENSGThe Ensign G20191112A18.868.340.460.937.887.41
ENSVEnservco Cor20191112A243.67313.43326.49326.29-13.06-12.86
ENTGlobal Eagle20191112A163.78145.74135.46135.1710.2810.57
ENTAEnanta Pharm20191112A33.9518.615.856.2812.7612.33
ENTGEntegris Inc20191112A8.425.303.183.172.122.13
ENTRERShares Ent20191112ETF23.4410.370.410.419.969.96
ENTXEntera Bio L20191112A1126.59157.6067.7867.7889.8289.82
ENVENVESTNET, I20191112A11.614.282.151.462.132.83
ENVAEnova Intern20191112A21.0915.051.752.9413.3012.11
ENZEnzo Biochem20191112A82.7153.5736.1536.1517.4217.42
ENZLiShares Trus20191112ETF29.1533.0933.9633.97-0.87-0.88
EOGEOG Resource20191112A4.112.700.700.822.001.88
EOLSEvolus, Inc.20191112A41.9523.1414.9314.108.219.03
EPACEnerpac Tool20191112A11.176.382.001.834.384.55
EPAMEPAM SYSTEMS20191112A15.656.432.282.934.153.51
EPAYBottomline T20191112A13.6915.923.994.3711.9411.56
EPCEdgewell Per20191112A30.1225.705.917.9119.8617.80
EPDEnterprise P20191112A3.845.132.193.032.942.11
EPHEiShares MSCI20191112ETF4.992.301.701.730.590.57
EPIWisdomTree I20191112ETF4.223.282.012.001.271.27
EPIXESSA Pharma20191112A562.19268.65213.82213.8254.8354.83
EPMEvolution Pe20191112A53.7323.426.847.7016.5915.72
EPOLiShares MSCI20191112ETF5.244.483.433.371.051.11
EPPiShares MSCI20191112ETF2.275.245.444.40-0.200.86
EPREPR Properti20191112A6.484.021.171.572.852.46
EPRFInnovator S&20191112ETF15.67136.56136.56136.560.000.00
EPRTEssential Pr20191112A8.915.791.140.484.655.31
EPSWisdomTree U20191112ETF8.384.866.584.74-1.720.12
EPSNEpsilon Ener20191112A436.38183.92153.34153.3430.5830.58
EPUiShares MSCI20191112ETF22.4513.4010.5110.222.893.18
EPVProShares Ul20191112ETF36.6221.217.527.4113.6913.80
EPZMEpizyme, Inc20191112A25.5411.223.072.728.158.51
EQEquillium, I20191112A988.69392.77346.28346.2846.4946.49
EQALInvesco Russ20191112ETF7.197.146.066.141.081.01
EQBKEquity Bancs20191112A73.7035.4818.9019.0116.5816.47
EQCEquity Commo20191112A7.954.590.670.843.913.75
EQHEquitable Ho20191112A4.323.12-0.041.573.161.54
EQIXEquinix, Inc20191112A12.767.103.013.363.663.31
EQLALPS Equal S20191112ETF10.836.545.945.820.600.72
EQMEQM Midstrea20191112A12.1810.698.329.102.371.59
EQREquity Resid20191112A3.251.971.071.000.900.97
EQRRProShares Eq20191112ETF14.138.45-7.46-7.4615.9015.90
EQTEQT CORP20191112A9.978.932.654.976.283.96
EQWLInvesco S&P20191112ETF29.5726.2526.2526.250.000.00
EQXEquinox Gold20191112A69.0651.9076.9478.03-25.04-26.14
ERAERA GROUP IN20191112A39.4421.2311.6313.729.607.51
ERFEnerplus Cor20191112A16.0313.355.687.157.676.19
ERIEldorado Res20191112A8.679.496.466.523.032.97
ERIIEnergy Recov20191112A19.0412.654.487.888.184.78
ERMEquityCompas20191112ETF45.2340.9339.8139.871.121.06
EROSEROS INTERNA20191112A43.1441.518.5510.8732.9830.65
ERSXERShares Non20191112ETF60.31
ERUSiShares MSCI20191112ETF7.533.962.312.801.651.15
ERXDirexion Dai20191112ETF6.345.850.910.554.935.30
ERYDirexion Dai20191112ETF6.454.110.970.873.133.24
ESEversource E20191112A2.791.570.09-0.151.481.72
ESBKElmira Savin20191112A133.9057.9555.0555.042.902.90
ESCAEscalade Inc20191112A238.85163.10146.39141.9516.7121.15
ESEESCO Technol20191112A23.358.163.544.104.624.07
ESEAEuroseas Ltd20191112A255.63229.79180.95177.4448.8452.35
ESGFlexShares T20191112ETF5.991.391.391.390.000.00
ESGDiShares Trus20191112ETF9.634.914.184.620.730.30
ESGEiShares, Inc20191112ETF8.906.976.846.860.130.11
ESGNColumbia Sus20191112ETF99.8649.7443.6343.636.116.11
ESGREnstar Group20191112A63.8826.5419.8718.946.687.60
ESGSColumbia Sus20191112ETF51.1438.7938.7938.790.000.00
ESGUiShares Trus20191112ETF7.063.622.603.621.020.00
ESGVVanguard ESG20191112ETF8.336.524.073.762.452.77
ESIElement Solu20191112A8.746.451.692.664.753.78
ESLTElbit System20191112A27.3816.0711.3811.444.694.64
ESMLiShares ESG20191112ETF27.8221.2516.3916.394.864.86
ESNTEssent Group20191112A7.235.343.633.701.711.64
ESPEspey Mfg. &20191112A321.32136.35136.35136.350.000.00
ESPOVanEck Vecto20191112ETF16.9416.6216.6617.27-0.04-0.65
ESPREsperion The20191112A26.9423.264.615.3418.6517.91
ESQEsquire Fina20191112A262.05122.6896.82102.3725.8620.31
ESRTEMPIRE STATE20191112A7.497.361.952.245.415.12
ESSEssex Proper20191112A8.703.580.761.312.812.27
ESSAESSA Bancorp20191112A95.9580.1965.8856.5614.3223.64
ESTAEstablishmen20191112A121.2553.7536.5935.7017.1618.05
ESTCElastic N.V.20191112A13.528.314.706.813.611.50
ESTEEarthstone E20191112A42.1524.06-2.12-1.1726.1825.23
ESXBCommunity Ba20191112A50.6149.6926.6225.8123.0723.88
ETEnergy Trans20191112A8.398.093.714.374.383.70
ETFCE*Trade Fina20191112A3.793.650.100.613.563.05
ETHEthan Allen20191112A14.827.612.874.024.743.60
ETHOETF Managers20191112ETF33.4336.3236.9136.63-0.59-0.31
ETMEntercom Com20191112A20.5318.877.567.2211.3211.66
ETNEaton Corpor20191112A3.671.601.712.24-0.11-0.64
ETNB89bio, Inc.20191112A289.72262.13253.27256.538.865.60
ETONEton Pharmac20191112A119.7567.0929.9444.8137.1522.28
ETREntergy Corp20191112A3.222.830.921.101.911.73
ETRNEquitrans Mi20191112A9.349.594.505.095.094.50
ETSYEtsy, Inc.20191112A6.584.931.391.833.543.09
ETTXEntasis Ther20191112A186.16542.09540.47540.471.621.62
EUDGWisdomTree E20191112ETF14.3619.4219.4219.420.000.00
EUDVProShares MS20191112ETF35.9820.5421.7121.71-1.17-1.17
EUFNiShares MSCI20191112ETF5.5710.319.049.031.281.29
EUMProShares Tr20191112ETF5.544.471.131.713.332.76
EUMFWisdomTree E20191112ETF118.07129.05132.02129.05-2.980.00
EUMViShares Edge20191112ETF39.4116.0615.7915.790.270.27
EURLDirexion Dai20191112ETF13.539.489.299.490.20-0.01
EURNEURONAV NV20191112A9.619.993.465.046.564.96
EURZXtrackers Eu20191112ETF131.120.965.335.33-4.37-4.37
EUSAiShares MSCI20191112ETF6.203.422.102.041.321.38
EUSCWisdomTree E20191112ETF17.9214.6314.7414.63-0.12-0.01
EVEaton Vance20191112A6.613.690.250.683.443.01
EVAEnviva Partn20191112A33.8617.2315.2515.331.991.91
EVBGEverbridge,20191112A21.179.46-1.950.9911.418.47
EVBNEvans Bancor20191112A233.0080.6166.2865.0714.3215.54
EVCEntravision20191112A38.6325.325.828.6319.5016.67
EVEREverQuote, I20191112A54.5937.6715.2921.4422.3816.23
EVFMEvofem Biosc20191112A127.2945.8225.3830.3420.4515.48
EVGNEVOGENE LTD.20191112A535.3146.6746.6746.670.000.00
EVHEvolent Heal20191112A13.5511.430.960.4910.4710.93
EVIEVI Industri20191112A156.1657.4912.1620.4145.3337.07
EVKEver-Glory I20191112A1527.471671.281117.391117.39553.90553.90
EVLOEvelo Biosci20191112A308.37275.84106.05106.22169.79169.62
EVOKEvoke Pharma20191112A346.01245.81119.41121.63126.40124.19
EVOLEvolving Sys20191112A238.78437.20302.16302.16135.04135.04
EVOPEVO Payments20191112A25.8610.065.185.484.884.58
EVREvercore Inc20191112A11.517.183.213.273.973.91
EVRGEvergy, Inc.20191112A2.931.971.351.380.620.59
EVRIEveri Holdin20191112A12.7510.743.804.656.946.10
EVSIEnvision Sol20191112A443.54147.89147.81147.810.070.07
EVTCEVERTEC, INC20191112A13.595.493.803.791.701.70
EVXVanEck Vecto20191112ETF24.567.216.156.151.071.06
EWAiShares MSCI20191112ETF4.413.592.822.930.780.66
EWBCEast-West Ba20191112A8.598.052.432.475.615.58
EWCiShares MSCI20191112ETF3.402.761.892.040.870.72
EWCOInvesco Exch20191112ETF21.0218.0217.6217.620.390.39
EWDiShares MSCI20191112ETF3.182.570.270.562.302.00
EWGiShares MSCI20191112ETF3.452.951.461.521.491.43
EWGSiShares MSCI20191112ETF19.4919.6219.6219.620.000.00
EWHiShares MSCI20191112ETF4.178.914.024.204.904.71
EWIiShares MSCI20191112ETF3.372.350.821.261.521.08
EWJiShares MSCI20191112ETF1.671.420.060.251.371.17
EWJEiShares MSCI20191112ETF7.090.040.040.040.000.00
EWJViShares MSCI20191112ETF18.7218.7118.7118.710.000.00
EWKiShares MSCI20191112ETF23.9715.1815.0415.100.140.08
EWLiShares MSCI20191112ETF2.613.452.342.641.150.84
EWMiShares MSCI20191112ETF3.913.282.152.351.180.98
EWMCInvesco S&P20191112ETF13.3711.8411.5511.590.300.25
EWNiShares MSCI20191112ETF3.532.590.960.971.631.62
EWOiShares MSCI20191112ETF33.6016.2315.8115.860.420.37
EWPiShares MSCI20191112ETF3.542.672.521.940.150.73
EWQiShares MSCI20191112ETF3.152.871.621.981.250.89
EWREInvesco S&P20191112ETF14.4710.069.7310.240.33-0.18
EWSiShares MSCI20191112ETF4.173.032.052.160.990.87
EWSCInvesco S&P20191112ETF26.1313.0913.1813.18-0.09-0.09
EWTiShares MSCI20191112ETF2.522.080.480.661.601.41
EWUiShares MSCI20191112ETF3.062.630.931.291.691.34
EWUSiShares MSCI20191112ETF45.9618.3319.0518.25-0.720.07
EWVProShares Tr20191112ETF70.2225.8522.4923.223.362.64
EWWiShares MSCI20191112ETF2.502.060.891.011.181.06
EWXSPDR S&P Eme20191112ETF15.895.385.165.320.220.06
EWYiShares MSCI20191112ETF1.651.480.500.710.980.77
EWZiShares MSCI20191112ETF2.346.024.764.831.271.19
EWZSiShares MSCI20191112ETF20.7110.297.316.752.983.54
EXASExact Scienc20191112A8.815.011.201.253.813.76
EXCExelon Corpo20191112A2.293.470.630.802.842.67
EXELExelixis Inc20191112A7.239.290.442.118.847.18
EXFOEXFO INC.20191112A89.6157.9843.1242.7214.8615.26
EXIiShares Glob20191112ETF10.233.273.223.230.050.04
EXKEndeavour Si20191112A44.0140.2315.7215.9624.5124.28
EXLSExlService H20191112A28.1515.497.136.708.368.80
EXPEagle Materi20191112A12.524.911.782.503.132.41
EXPCExperience I20191112A61.54
EXPDExpeditors I20191112A4.723.30-0.26-0.013.563.32
EXPEExpedia Grou20191112A3.572.110.951.111.161.00
EXPIeXp World Ho20191112A51.1139.4633.6225.965.8413.50
EXPOExponent Inc20191112A15.096.191.842.114.354.09
EXPRExpress, Inc20191112A26.0422.717.737.7214.9514.97
EXRExtra Space20191112A5.562.880.761.252.111.62
EXTNExterran Cor20191112A39.7222.802.036.5820.7716.22
EXTRExtreme Netw20191112A15.0613.221.091.6212.1311.61
EYENational Vis20191112A14.299.250.461.278.797.98
EYEGEyegate Phar20191112A311.29223.70198.13205.1025.5718.60
EYENEyenovia, In20191112A239.42175.52157.35156.0418.1619.47
EYESSecond Sight20191112A110.5858.5045.0243.2413.4915.26
EYLDCambria Emer20191112ETF61.8447.9510.1210.2537.8437.71
EYPTEyePoint Pha20191112A76.8559.4310.2812.3549.1547.08
EZAiShares MSCI20191112ETF13.889.046.846.802.192.24
EZJProShares Ul20191112ETF80.3143.6838.6338.635.055.05
EZMWisdomTree U20191112ETF8.715.533.984.231.551.30
EZPWEzcorp Inc20191112A22.7974.9721.7324.6553.2450.32
EZUiShare MSCI20191112ETF2.454.183.633.690.550.49
FFord Motor C20191112A11.017.954.104.713.843.24
FAARFirst Trust20191112ETF44.3720.9121.1620.92-0.25-0.01
FABFirst Trust20191112ETF28.649.639.359.130.280.50
FADFirst Trust20191112ETF32.9015.8515.0815.330.770.52
FAFFirst Americ20191112A5.473.472.472.361.001.11
FALNiShares Fall20191112ETF17.686.476.476.380.000.09
FAMIFarmmi, Inc.20191112A299.87327.9773.70238.87254.2789.10
FANFirst Trust20191112ETF18.1610.678.378.552.302.12
FANGDiamondback20191112A5.956.701.952.254.754.45
FARMFarmer Bros20191112A36.9839.890.992.5538.9037.34
FAROFaro Technol20191112A41.3413.664.273.889.359.74
FASDirexion Dai20191112ETF7.073.821.020.952.792.87
FASTFastenal Co20191112A3.034.710.500.754.213.97
FATFAT Brands I20191112A258.46118.7864.1664.7954.6254.00
FATEFate Therape20191112A27.9518.1811.589.206.608.98
FAUGFT Cboe Vest20191112ETF23.9929.1228.6028.600.520.52
FAUSFirst Trust20191112ETF52.9152.3540.0145.5412.336.81
FAZDirexion Dai20191112ETF9.706.675.614.621.052.04
FBFacebook, In20191112A1.282.541.561.860.980.68
FBCFlagstar Ban20191112A9.853.750.861.312.892.44
FBGXUBS AG FI En20191112ETN103.0854.8249.0128.155.8126.67
FBHSFORTUNE BRAN20191112A5.373.08-0.051.353.131.72
FBIOFortress Bio20191112A111.4585.0760.1561.1324.9223.94
FBIZFirst Busine20191112A92.5452.4529.8232.7022.6319.75
FBKFB Financial20191112A38.6550.4545.0145.285.445.16
FBMFoundation B20191112A24.1912.503.624.368.888.14
FBMSFirst Bancsh20191112A34.5416.146.387.279.768.86
FBNCFirst Bancor20191112A32.6816.174.7610.1511.416.02
FBNDFidelity Tot20191112ETF4.472.543.142.64-0.60-0.10
FBPFirst BanCor20191112A9.975.012.022.543.002.47
FBSSFauquier Ban20191112A102.7244.7726.2626.2618.5118.51
FBTFirst Trust20191112ETF8.474.753.413.781.340.98
FBZFirst Trust20191112ETF82.4331.95-13.00-6.3844.9538.33
FCFranklin Cov20191112A87.3536.5721.2724.0415.2912.53
FCAFirst Trust20191112ETF99.3040.4723.2139.3117.261.16
FCALFirst Trust20191112ETF14.129.748.0311.011.71-1.28
FCANFirst Trust20191112ETF22.860.840.840.840.000.00
FCAPFirst Capita20191112A227.62114.5471.2475.0543.3039.49
FCAUFIAT CHRYSLE20191112A6.225.311.411.733.903.59
FCBCFirst Commun20191112A73.1026.0816.2817.299.808.79
FCBPFirst Choice20191112A336.63156.15155.59155.590.560.56
FCCOFirst Commun20191112A92.5671.4433.1053.6238.3417.82
FCCY1st Constitu20191112A205.3972.0262.5062.509.529.52
FCEFFirst Trust20191112ETF38.765.181.685.203.51-0.01
FCELFuelCell Ene20191112A41.0142.5221.9632.6420.569.88
FCFFirst Common20191112A8.816.201.042.375.163.83
FCFSFirstCash, I20191112A20.627.002.693.374.313.63
FCGFirst Trust20191112ETF9.228.300.230.018.078.29
FCNFTI Consulti20191112A14.316.920.691.006.245.93
FCNCAFirst Citize20191112A48.3318.629.209.949.188.68
FCOMFidelity MSC20191112ETF9.028.2911.337.51-3.040.79
FCORFidelity Cor20191112ETF9.758.045.916.062.131.99
FCPIFidelity Sto20191112ETF11.6429.6116.9835.9712.63-6.36
FCPTFour Corners20191112A15.0010.96-0.041.9811.008.99
FCTRFirst Trust20191112ETF18.698.176.227.811.950.36
FCVTFirst Trust20191112ETF17.136.516.326.330.200.18
FCXFreeport-McM20191112A9.077.421.933.535.473.86
FDBCFidelity D &20191112A221.5398.7724.6324.2474.1474.53
FDDFirst Trust20191112ETF15.7310.629.9910.490.630.13
FDEFFirst Defian20191112A21.9829.314.605.8324.7123.49
FDEMFidelity Tar20191112ETF11.755.475.325.200.150.27
FDEVFidelity Tar20191112ETF16.406.844.474.472.372.37
FDHYFidelity Hig20191112ETF13.2232.445.055.0527.3927.39
FDISFidelity MSC20191112ETF7.274.604.504.500.100.10
FDIVFirst Trust20191112ETF26.295.855.855.850.000.00
FDLFirst Trust20191112ETF4.212.201.551.720.650.49
FDLOFidelity Low20191112ETF8.336.026.176.13-0.15-0.12
FDMFirst Trust20191112ETF14.006.376.246.440.13-0.07
FDMOFidelity Mom20191112ETF12.3917.174.884.9012.2812.27
FDNFirst Trust20191112ETF4.403.131.361.521.771.61
FDNIFirst Trust20191112ETF117.2726.9226.9226.920.000.00
FDPFresh Del Mo20191112A24.028.352.482.955.875.40
FDRRFidelity Div20191112ETF18.969.197.128.132.071.06
FDSFactset Rese20191112A9.906.17-0.92-1.137.087.30
FDTFirst Trust20191112ETF21.907.617.207.090.410.52
FDUSFidus Invest20191112A22.6015.5112.5013.413.012.10
FDVVFidelity Hig20191112ETF17.5111.449.9910.231.451.21
FDXFedEx Corpor20191112A4.184.712.852.481.862.23
FEFirstEnergy20191112A2.311.970.460.601.511.38
FEIMFrequency El20191112A155.4243.9543.9943.99-0.04-0.04
FELEFranklin Ele20191112A35.8616.598.398.648.207.94
FEMFirst Trust20191112ETF20.7810.426.957.983.472.44
FEMBFirst Trust20191112ETF30.3648.8033.0434.4915.7614.32
FEMSFirst Trust20191112ETF46.7426.1525.2524.920.891.23
FENCFennec Pharm20191112A280.36197.77186.90188.9410.878.82
FENYFidelity MSC20191112ETF6.475.203.653.641.551.56
FEPFirst Trust20191112ETF24.368.358.248.240.100.10
FETFORUM ENERGY20191112A92.4371.7248.7948.2822.9323.30
FEULCredit Suiss20191112ETN93.66
FEUZFirst Trust20191112ETF129.0283.2983.2983.290.000.00
FEXFirst Trust20191112ETF4.033.012.852.900.160.11
FEYEFireEye, Inc20191112A5.945.212.322.072.893.15
FEZSPDR EURO ST20191112ETF2.526.315.525.470.800.84
FFFuture Fuel20191112A39.0416.904.955.9311.9510.97
FFBCFirst Financ20191112A11.7717.162.813.2114.3513.94
FFBWFFBW, Inc. C20191112A142.7265.2662.9662.962.302.30
FFEUBarclays ETN20191112ETN60.6223.5628.5528.55-4.98-4.98
FFGFBL Financia20191112A100.2731.3124.5728.116.743.20
FFHGFormula Foli20191112ETF21.4311.4410.8110.810.620.62
FFHLFuwei Films20191112A283.38184.54134.05169.8150.4914.73
FFICFlushing Fin20191112A22.8910.893.563.867.337.03
FFINFirst Financ20191112A10.617.181.952.325.234.86
FFIUUVA Unconstr20191112ETF34.6128.2119.6819.688.538.53
FFIVF5 Networks20191112A8.136.392.783.883.612.51
FFNWFirst Financ20191112A67.7034.1531.8547.892.30-13.74
FFRFirst Trust20191112ETF38.5020.4120.3520.350.060.06
FFSGFormulaFolio20191112ETF24.0617.0717.0717.070.000.00
FFTGFormulaFolio20191112ETF22.2611.2711.8111.49-0.54-0.22
FFTIFormulaFolio20191112ETF11.5520.9720.9720.970.000.00
FFTYInnovator IB20191112ETF6.893.771.693.472.080.30
FFWMFirst Founda20191112A23.2213.323.786.639.556.69
FGFGL Holdings20191112A11.767.873.593.894.283.98
FGBIFIRST GUARAN20191112A280.02319.42173.26173.26146.16146.16
FGDFirst Trust20191112ETF7.538.497.065.761.432.74
FGENFibroGen, In20191112A30.0422.698.1612.7514.539.95
FGMFirst Trust20191112ETF76.2349.3046.3649.302.940.00
FHBFirst Hawaii20191112A6.263.931.291.322.642.60
FHKFirst Trust20191112ETF148.44108.0489.7289.7218.3218.32
FHLCFidelity MSC20191112ETF4.803.072.301.990.771.08
FHNFirst Horizo20191112A6.024.941.632.023.312.92
FIFRANKS INTER20191112A20.7614.925.175.559.769.37
FIBKFirst Inters20191112A14.565.29-1.000.086.295.21
FIBRiShares Edge20191112ETF17.449.089.089.080.000.00
FICOFair Isaac C20191112A22.7011.195.126.116.075.08
FIDFirst Trust20191112ETF22.2213.2613.2613.260.000.00
FIDIFidelity Int20191112ETF26.9310.4010.3510.350.050.05
FIDUFidelity MSC20191112ETF5.512.322.361.04-0.051.28
FIEEFI Enhanced20191112ETN99.8769.4869.2969.000.190.48
FIHDUBS AG FI En20191112ETN49.8517.134.2710.1612.876.97
FILLiShares MSCI20191112ETF48.4073.8873.4273.460.470.43
FINXGlobal X Fun20191112ETF21.7432.065.9131.0126.161.06
FISFidelity Nat20191112A3.232.461.091.201.371.27
FISIFinancial In20191112A106.3329.0517.7317.7811.3211.26
FISRSPDR SSGA Fi20191112ETF15.815.615.595.590.010.01
FISVFiserv Inc20191112A3.152.12-1.60-0.673.722.79
FITFitbit, Inc.20191112A14.4011.248.027.493.233.75
FITBFifth Third20191112A3.404.59-0.110.484.704.11
FITESPDR S&P Ken20191112ETF28.2612.8911.9812.890.920.00
FIVAFidelity Int20191112ETF43.0242.4928.9129.1313.5813.36
FIVEFive Below,20191112A11.355.492.133.903.361.59
FIVGDefiance Nex20191112ETF8.8113.967.798.786.175.19
FIVNFIVE9, INC.20191112A14.5614.187.548.256.645.93
FIWFirst Trust20191112ETF10.955.714.825.330.890.38
FIXComfort Syst20191112A16.519.103.404.605.704.50
FIXDFirst Trust20191112ETF3.951.981.771.800.200.17
FIXXHomology Med20191112A73.2334.1819.4018.2514.7915.94
FIYYBarclays ETN20191112ETN49.3339.3934.8134.844.584.55
FIZZNational Bev20191112A18.0161.2257.8558.433.382.80
FJNKPacific Glob20191112ETF17.10
FJPFirst Trust20191112ETF37.3119.4119.4119.41-0.010.00
FKOFirst Trust20191112ETF66.69218.42218.42218.420.000.00
FKUFirst Trust20191112ETF46.3633.1929.8429.843.343.34
FLFoot Locker,20191112A5.659.046.757.462.291.58
FLAGFLAG-Forensi20191112ETF62.3930.9430.9430.940.000.00
FLATiPath US Tre20191112ETF114.9946.2646.2646.260.000.00
FLAUFranklin FTS20191112ETF21.0011.41-3.72-3.7215.1315.13
FLAXFranklin FTS20191112ETF61.6323.61-43.4823.6167.090.00
FLBLFranklin Lib20191112ETF28.4421.6421.6421.640.000.00
FLBRFranklin FTS20191112ETF29.7915.649.4410.866.204.78
FLCAFranklin FTS20191112ETF76.6315.4615.4615.460.000.00
FLCBFranklin Lib20191112ETF23.307.087.087.080.000.00
FLCHFranklin FTS20191112ETF46.5724.2129.7524.21-5.540.00
FLCOFranklin Lib20191112ETF24.033.943.943.940.000.00
FLDMFluidigm Cor20191112A43.6445.5523.2225.1322.3420.42
FLDRFidelity Low20191112ETF4.753.293.293.290.000.00
FLEEFranklin FTS20191112ETF10.016.481.305.325.181.15
FLEHFranklin FTS20191112ETF33.86
FLEUBarclays ETN20191112ETN108.1523.981.981.9822.0022.00
FLEXFlex Ltd. Or20191112A8.6910.587.096.833.503.76
FLFRFranklin FTS20191112ETF8.950.00
FLGBFranklin FTS20191112ETF14.645.385.385.380.000.00
FLGECredit Suiss20191112ETN35.8923.3512.9719.8910.393.46
FLGRFranklin FTS20191112ETF9.370.000.000.000.000.00
FLGTFulgent Gene20191112A67.4669.6341.7542.9127.8826.72
FLHKFranklin FTS20191112ETF21.103.413.413.410.000.00
FLHYFranklin Lib20191112ETF12.8124.2214.0418.0810.176.14
FLIAFranklin Lib20191112ETF29.6419.6119.6119.610.000.00
FLICFirst of Lon20191112A44.2023.9618.1418.455.825.51
FLINFranklin FTS20191112ETF21.6725.2011.5511.5513.6613.66
FLIRFlir Systems20191112A6.2822.642.8219.9419.822.69
FLIYFranklin FTS20191112ETF10.399.399.399.390.000.00
FLJHFranklin FTS20191112ETF44.7720.04-29.6720.0449.710.00
FLJPFranklin FTS20191112ETF12.4310.935.8810.935.050.00
FLKRFranklin FTS20191112ETF55.8510.6610.6510.660.010.00
FLLFull House R20191112A68.2549.3236.4935.9912.8313.33
FLLAFranklin FTS20191112ETF54.9659.4759.4759.470.000.00
FLLVFranklin Lib20191112ETF14.9610.7710.9110.77-0.130.00
FLMFirst Trust20191112ETF97.6138.03-3.08-3.0841.1241.12
FLMBFranklin Lib20191112ETF29.2810.2410.2410.240.000.00
FLMIFranklin Lib20191112ETF15.74
FLMNFalcon Miner20191112A55.3930.0010.6213.3519.3816.65
FLMXFranklin FTS20191112ETF61.9910.4023.6823.68-13.28-13.28
FLNFirst Trust20191112ETF74.6346.5641.7241.124.845.43
FLNGFLEX LNG Ltd20191112A211.06113.3379.2179.2134.1234.12
FLNTFluent, Inc.20191112A78.67133.29-22.7729.57156.23103.75
FLOFlowers Food20191112A4.994.161.371.542.792.62
FLOTiShares Floa20191112ETF1.961.291.281.280.010.01
FLOWSPX FLOW, In20191112A16.249.656.486.803.172.85
FLQDFranklin Lib20191112ETF20.926.226.226.220.000.00
FLQEFranklin Lib20191112ETF48.2713.2313.2313.230.000.00
FLQGFranklin Lib20191112ETF375.63
FLQHFranklin Lib20191112ETF29.332.192.192.190.000.00
FLQLFranklin Lib20191112ETF6.466.254.444.841.811.41
FLQMFranklin Lib20191112ETF25.4939.9738.6139.971.370.00
FLQSFranklin Lib20191112ETF26.4634.9737.0835.81-2.10-0.84
FLRFluor Corpor20191112A6.605.271.242.614.022.65
FLRNSPDR Bloombe20191112ETF3.296.065.975.980.090.08
FLRTPacific Glob20191112ETF20.444.106.154.10-2.050.00
FLRUFranklin FTS20191112ETF32.3145.1445.1445.140.000.00
FLSFlowserve Co20191112A7.204.301.812.402.491.90
FLSAFranklin FTS20191112ETF51.4635.9435.9435.940.000.00
FLSWFranklin FTS20191112ETF49.3136.8236.3236.320.500.50
FLTFleetCor Tec20191112A8.654.300.731.373.572.93
FLTBFidelity Lim20191112ETF4.1916.0516.0516.050.000.00
FLTRVanEck Vecto20191112ETF5.214.814.794.790.020.02
FLTWFranklin FTS20191112ETF28.1230.1830.1830.180.000.00
FLWS1-800-FLOWER20191112A17.8012.142.001.2810.1410.86
FLXNFlexion Ther20191112A25.0123.922.754.2121.1719.72
FLXSFlexsteel In20191112A73.6350.2023.3024.0426.8926.16
FLZAFranklin FTS20191112ETF27.8034.2538.0638.06-3.81-3.81
FMiShares MSCI20191112ETF28.8216.5114.6015.111.911.40
FMAOFarmers & Me20191112A39.6415.7812.7112.523.073.26
FMATFidelity MSC20191112ETF10.803.433.033.350.390.08
FMBFirst Trust20191112ETF4.242.412.402.450.01-0.04
FMBHFirst Mid Ba20191112A63.5644.8010.2911.1034.5133.70
FMBIFirst Midwes20191112A7.8624.294.503.6919.7820.59
FMCFMC Corporat20191112A5.043.081.892.371.180.71
FMCIForum Merger20191112A32.5712.4115.1721.77-2.75-9.36
FMFFirst Trust20191112ETF82.555.3337.2737.27-31.93-31.93
FMHIFirst Trust20191112ETF37.5311.16-1.53-3.7812.7014.94
FMKFirst Trust20191112ETF30.4119.5916.0216.023.573.57
FMNBFarmers Nati20191112A48.0222.1516.6216.695.535.46
FNFabrinet20191112A15.777.202.622.274.584.93
FNBF.N.B. Corp20191112A8.015.673.053.282.622.38
FNCBFNCB Bancorp20191112A153.4458.9354.9154.444.024.49
FNCLFidelity MSC20191112ETF2.802.611.631.820.980.79
FNDFloor & Deco20191112A9.154.541.300.373.244.17
FNDASchwab Funda20191112ETF6.385.660.650.415.175.25
FNDBSchwab Funda20191112ETF14.893.622.682.590.941.02
FNDCSchwab Funda20191112ETF9.334.062.532.711.531.35
FNDESchwab Funda20191112ETF3.552.100.520.581.581.52
FNDFSchwab Funda20191112ETF4.881.381.071.070.310.30
FNDXSchwab Funda20191112ETF3.693.352.522.390.830.96
FNFFidelity Nat20191112A5.083.060.100.472.962.59
FNGDMicroSectors20191112ETN10.557.342.574.044.773.30
FNGOMicroSectors20191112ETN8.618.500.412.888.095.62
FNGUMicroSectors20191112ETN7.635.061.992.343.062.71
FNGZMicroSectors20191112ETN9.128.75-6.40-4.0815.1512.83
FNHCFedNat Holdi20191112A63.5329.9411.0811.4018.8618.54
FNIFirst Trust20191112ETF10.0410.917.619.733.301.18
FNJNFinjan Holdi20191112A123.6364.5252.7753.0411.7511.48
FNKFirst Trust20191112ETF37.9045.8345.8245.830.000.00
FNKOFunko, Inc.20191112A20.5014.612.896.6711.727.94
FNLCFirst Bancor20191112A155.5096.8080.6091.2516.205.55
FNVFranco-Nevad20191112A6.225.102.873.452.231.65
FNWBFirst Northw20191112A39.8822.4414.7212.817.729.63
FNXFirst Trust20191112ETF7.483.913.703.950.20-0.05
FNYFirst Trust20191112ETF38.1923.6322.6422.631.001.01
FOCSFocus Financ20191112A33.7031.8134.2034.95-2.39-3.14
FOEFerro Corpor20191112A24.5521.55-4.387.5025.9214.05
FOLDAmicus Thera20191112A11.639.602.552.837.056.77
FONRFonar Corpor20191112A78.9742.8729.4532.7813.4110.09
FORForestar Gro20191112A43.3028.907.019.1021.8919.80
FORDForward Indu20191112A142.77113.23111.97111.971.261.26
FORKFuling Globa20191112A392.16205.55205.55205.550.000.00
FORMFormFactor I20191112A10.3322.206.803.9715.4018.23
FORRForrester Re20191112A68.9039.569.6010.6629.9628.90
FOSLFossil Group20191112A17.9216.728.529.488.207.24
FOVLiShares Focu20191112ETF16.74
FOXFox Corporat20191112A3.523.740.010.213.743.53
FOXAFox Corporat20191112A3.154.530.480.894.053.61
FOXFFox Factory20191112A25.9510.285.394.854.895.43
FPAFirst Trust20191112ETF140.6349.5749.5749.570.000.00
FPACFar Point Ac20191112A46.4145.4135.0535.0510.3610.36
FPAYFlexShopper,20191112A145.40112.2964.2468.7548.0543.54
FPEFirst Trust20191112ETF5.323.153.033.030.120.12
FPEIFirst Trust20191112ETF29.407.706.726.720.980.98
FPHFive Point H20191112A31.5319.367.8910.9511.488.52
FPIFarmland Par20191112A57.2370.2738.1435.9032.1334.37
FPRXFive Prime T20191112A36.8951.3231.2829.9920.0421.33
FPXFirst Trust20191112ETF4.212.301.191.221.121.08
FPXEFirst Trust20191112ETF21.8117.248.738.748.508.50
FPXIFirst Trust20191112ETF67.1438.1538.1538.150.000.00
FQALFidelity Qua20191112ETF10.223.463.393.370.070.09
FRFirst Indust20191112A6.583.750.891.132.872.62
FRAFFranklin Fin20191112A203.9996.1870.5884.5425.6011.65
FRAKVanEck Vecto20191112ETF33.3427.3837.9637.99-10.58-10.61
FRANFrancesca''s20191112A102.3247.4037.7032.399.7015.01
FRBAFirst Bank20191112A66.8343.0638.3937.334.675.72
FRBKRepublic Fir20191112A45.4547.7230.5229.7617.2017.96
FRCFirst Republ20191112A4.603.070.750.232.322.84
FRDFriedman Ind20191112A170.7263.8160.9260.922.882.88
FRDMFreedom 10020191112ETF30.8038.32-12.12-12.3550.4450.67
FRELFidelity MSC20191112ETF4.044.612.823.031.781.57
FREQFrequency Th20191112A110.2156.8728.1727.6728.7029.21
FRGIFiesta Resta20191112A17.7817.565.636.2311.9311.33
FRHCFreedom Hold20191112A78.14101.0675.0089.1826.0611.88
FRIFirst Trust20191112ETF8.135.512.374.383.141.14
FRLGLarge Cap Gr20191112ETN44.0327.8326.4726.691.361.14
FRMEFirst Mercha20191112A21.5012.643.375.149.267.50
FROFrontline Lt20191112A11.848.894.143.914.744.97
FRPHFRP Holdings20191112A302.26205.19205.71205.74-0.52-0.55
FRPTFreshpet, In20191112A18.7115.533.742.4211.7913.11
FRTFederal Real20191112A6.663.050.780.992.272.06
FRTAForterra, In20191112A28.0415.752.876.8412.898.91
FSBFranklin Fin20191112A23.6410.843.073.417.777.43
FSBCFSB Bancorp,20191112A280.9198.8998.8998.890.000.00
FSBWFS Bancorp,20191112A99.8037.3416.0119.5321.3317.81
FSCTForeScout Te20191112A16.9017.6910.121.557.5816.17
FSEAFirst Seacoa20191112A80.8963.2014.2268.2948.98-5.09
FSFGFirst Saving20191112A269.66151.82148.08148.083.753.75
FSIFlexible Sol20191112A121.2186.6284.3379.972.286.65
FSKFS KKR Capit20191112A16.8813.669.599.934.053.71
FSLRFirst Solar,20191112A8.315.512.452.033.063.48
FSLYFastly, Inc.20191112A28.2419.008.9411.1210.067.88
FSMFORTUNA Silv20191112A32.5428.749.429.5419.3819.26
FSMBFirst Trust20191112ETF19.545.285.285.280.000.00
FSMDFidelity Sma20191112ETF10.695.351.301.304.054.05
FSPFranklin Str20191112A18.109.236.076.183.153.05
FSSFederal Sign20191112A9.0915.295.759.989.555.32
FSTAFidelity MSC20191112ETF5.714.80-4.99-4.399.799.19
FSTRFoster (Lb)20191112A119.6841.6333.0232.708.628.93
FSVFirstService20191112A22.9413.211.832.8611.3810.35
FSZFirst Trust20191112ETF21.4712.674.4712.538.200.14
FTAFirst Trust20191112ETF3.811.941.371.660.570.29
FTACFinTech Acqu20191112A52.7064.522.912.9161.6161.61
FTAGFirst Trust20191112ETF53.733.563.563.560.000.00
FTAIFortress Tra20191112A22.6713.499.3410.134.153.36
FTCFirst Trust20191112ETF8.527.324.103.963.223.36
FTCHFarfetch Lim20191112A13.5415.1612.7012.502.452.66
FTCSFirst Trust20191112ETF2.581.991.481.770.510.21
FTDRfrontdoor, i20191112A18.749.641.363.678.285.97
FTECFidelity MSC20191112ETF2.802.441.241.991.190.45
FTEKFuel Tech, I20191112A423.57214.11213.76213.760.350.35
FTFTFuture FinTe20191112A208.83251.46188.16188.2263.3063.24
FTGCFirst Trust20191112ETF20.7819.8319.7819.790.040.04
FTHIFirst Trust20191112ETF27.3123.0920.6421.222.451.87
FTITechnipFMC p20191112A4.974.841.971.962.872.89
FTKFlotek Indus20191112A62.2856.5917.2115.3639.3841.23
FTLBFirst Trust20191112ETF23.3712.1612.1612.160.000.00
FTLSFirst Trust20191112ETF10.824.974.964.960.010.01
FTNTFortinet, In20191112A5.093.341.721.771.631.57
FTRFrontier Com20191112A53.2055.9532.9642.5922.9913.36
FTRIFirst Trust20191112ETF60.2029.6929.6929.690.000.00
FTSFortis Inc.20191112A2.762.301.741.630.560.68
FTSDFranklin Lib20191112ETF9.732.722.682.690.040.04
FTSIFTS Internat20191112A104.8868.9240.2740.0028.6528.92
FTSLFirst Trust20191112ETF3.152.78-0.21-0.212.992.99
FTSMFirst Trust20191112ETF1.661.151.151.150.000.00
FTVFortive Corp20191112A4.278.026.285.971.752.05
FTXDFirst Trust20191112ETF25.8460.1760.1760.170.000.00
FTXGFirst Trust20191112ETF22.496.346.346.340.000.00
FTXHFirst Trust20191112ETF41.007.687.687.680.000.00
FTXLFirst Trust20191112ETF49.3324.137.0711.9017.0612.23
FTXNFirst Trust20191112ETF44.689.049.049.040.000.00
FTXOFirst Trust20191112ETF8.854.994.194.480.800.51
FTXRFirst Trust20191112ETF7.951.792.472.47-0.68-0.68
FUDE-TRACS UBS20191112ETN154.4165.3965.3965.390.000.00
FULH.B. Fuller20191112A10.505.211.221.133.984.07
FULCFulcrum Ther20191112A372.80156.73127.12129.8829.6126.85
FULTFulton Finan20191112A6.184.770.741.714.023.04
FUMBFirst Trust20191112ETF14.924.810.273.114.541.70
FUNCedar Fair,20191112A24.7210.067.147.092.912.97
FUNCFirst United20191112A95.9432.4729.9928.702.473.77
FUNDSprott Focus20191112A16.4831.9718.6419.5813.3412.39
FUSBFirst US Ban20191112A104.81145.49146.33146.33-0.84-0.84
FUTProShares Ma20191112ETF11.061.670.000.831.670.83
FUTYFidelity MSC20191112ETF4.867.246.806.940.440.29
FUVArcimoto, In20191112A140.51150.57136.55140.5914.029.98
FVFirst Trust20191112ETF7.444.533.626.120.91-1.59
FVALFidelity Val20191112ETF16.568.577.567.411.011.16
FVCFirst Trust20191112ETF14.078.958.138.190.830.76
FVCBFVCBankcorp,20191112A58.6726.1115.5614.7710.5511.34
FVDFirst Trust20191112ETF2.971.910.600.631.311.28
FVEFive Star Se20191112A580.66354.92102.22102.22252.70252.70
FVLFirst TrustV20191112ETF18.4530.8022.6429.448.171.37
FVRRFiverr Inter20191112A91.4066.9541.1852.4225.7714.53
FWONALiberty Medi20191112A26.9023.3115.2217.348.095.98
FWONKLiberty Medi20191112A13.089.404.405.215.004.19
FWRDForward Air20191112A19.169.064.154.674.904.38
FXDFirst Trust20191112ETF4.792.641.011.641.631.00
FXGFirst Trust20191112ETF5.802.291.401.590.890.70
FXHFirst Trust20191112ETF5.744.173.653.730.520.44
FXIiShares Chin20191112ETF2.392.981.561.831.421.15
FXLFirst Trust20191112ETF4.372.781.501.451.281.32
FXNFirst Trust20191112ETF16.1120.6119.2819.561.331.12
FXNCFIRST NATL C20191112A540.40522.22522.22522.220.000.00
FXOFirst Trust20191112ETF4.172.922.552.540.370.38
FXPProShares Ul20191112ETF3.753.03-0.22-0.463.253.52
FXRFirst Trust20191112ETF5.053.591.681.761.911.83
FXUFirst Trust20191112ETF4.575.572.993.092.572.47
FXZFirst Trust20191112ETF9.896.193.724.232.471.96
FYCFirst Trust20191112ETF14.208.037.647.770.390.26
FYLDCambria Fore20191112ETF51.5861.2461.2461.240.000.00
FYTFirst Trust20191112ETF41.6836.9936.9142.560.08-5.57
FYXFirst Trust20191112ETF11.245.585.235.130.350.45
GGENPACT LIMI20191112A4.992.931.251.081.681.84
GAACambria Glob20191112ETF23.6410.239.138.911.101.32
GABCGerman Ameri20191112A41.1016.3011.4310.944.875.36
GAIAGaia, Inc. C20191112A57.2430.6513.9315.7516.7214.90
GAINGladstone In20191112A18.0512.513.28-0.959.2313.46
GALSPDR SSgA Gl20191112ETF21.7519.9118.4318.131.481.78
GALTGalectin The20191112A61.3578.0813.8218.5564.2559.53
GAMRETFMG Video20191112ETF24.8729.0927.7328.801.360.29
GARSGarrison Cap20191112A78.2068.6459.9657.728.6810.92
GASSStealthGas,20191112A96.1140.0636.1135.573.954.49
GATXGATX Corpora20191112A15.595.811.741.904.083.92
GAZiPath Series20191112ETN154.46163.69165.10155.40-1.418.28
GBCIGlacier Banc20191112A12.4111.341.301.5310.059.82
GBDCGolub Capita20191112A7.054.201.151.133.053.07
GBFiShares Gove20191112ETF8.196.216.216.210.000.00
GBILGoldman Sach20191112ETF1.000.620.620.620.000.00
GBLGAMCO Invest20191112A169.5390.7687.4990.683.260.08
GBLIGlobal Indem20191112A298.41121.3091.71101.6329.5919.67
GBRNew Concept20191112A149.2276.5534.5635.3341.9941.22
GBTGlobal Blood20191112A17.229.852.233.877.625.99
GBUGiPath Gold E20191112ETN4.153.992.173.991.820.00
GBUYGoldman Sach20191112ETF5.8518.1621.5623.11-3.40-4.95
GBXThe Greenbri20191112A16.6111.986.376.985.605.01
GCAPGain Capital20191112A42.8525.9810.149.5315.8316.45
GCBCGreene Count20191112A149.93167.29115.18117.5752.1149.72
GCEClaymore/Rob20191112ETN797.61527.27527.27527.270.000.00
GCIGannett Co.,20191112A10.067.733.683.634.054.10
GCOGenesco Inc.20191112A21.349.465.415.434.054.04
GCOWPacer Global20191112ETF45.6617.0216.0615.900.961.12
GCPGCP Applied20191112A15.868.012.572.615.445.41
GDGeneral Dyna20191112A3.631.890.040.111.841.78
GDATGoldman Sach20191112ETF12.394.553.037.581.52-3.03
GDDYGoDaddy Inc20191112A5.142.820.171.222.651.59
GDENGolden Enter20191112A32.0027.5015.6917.9011.819.60
GDMAGadsden Dyna20191112ETF25.353.653.653.650.000.00
GDNAGoldman Sach20191112ETF11.3919.4830.5236.14-11.05-16.66
GDOTGreen Dot Co20191112A11.236.601.211.685.404.93
GDPGoodrich Pet20191112A108.2959.5544.1846.7015.3712.85
GDVDPrincipal Ac20191112ETF375.55261.07261.07261.070.000.00
GDXVanEck Vecto20191112ETF3.803.680.811.142.872.55
GDXJVanEck Vecto20191112ETF2.742.580.150.452.422.13
GEGeneral Elec20191112A8.717.162.672.794.494.36
GECGreat Elm Ca20191112A88.9554.1554.1554.150.000.00
GECCGreat Elm Ca20191112A36.7348.0711.5613.2336.5134.84
GEFGreif, Inc.20191112A24.8511.182.162.779.028.41
GEFBGreif, Inc.20191112A83.0465.2062.3963.182.812.02
GELGenesis Ener20191112A11.087.544.354.013.193.54
GEMGoldman Sach20191112ETF14.856.707.937.98-1.23-1.29
GENGenesis Heal20191112A85.3168.6754.8164.8913.863.79
GENCGencor Indus20191112A136.8279.8372.0374.597.805.24
GENYPrincipal Mi20191112ETF26.7233.4816.9533.4816.530.00
GEOThe GEO Grou20191112A9.777.072.223.494.853.59
GEOSGeospace Tec20191112A102.8773.8246.7047.1227.1226.70
GERNGeron Corp20191112A68.6053.2844.6944.778.598.51
GESGuess?, Inc.20191112A8.4337.2834.4034.772.892.51
GEVOGevo, Inc.20191112A81.4255.2225.4823.8629.7331.35
GFEDGuaranty Fed20191112A203.5687.1337.8970.1549.2416.99
GFFGriffon Corp20191112A20.289.362.893.246.466.12
GFINGoldman Sach20191112ETF12.813.673.655.530.02-1.86
GFNGeneral Fina20191112A204.5574.2245.8957.1028.3317.12
GGGGraco Inc20191112A5.072.621.021.841.600.77
GHGuardant Hea20191112A14.809.044.865.604.183.44
GHCGRAHAM HOLDI20191112A38.6022.4418.2418.654.433.69
GHLGreenhill &20191112A19.188.934.555.254.383.68
GHMGraham Corpo20191112A119.7223.2719.1918.884.084.39
GHSIGuardion Hea20191112A61.0161.7346.7446.9514.9914.78
GHYBGoldman Sach20191112ETF15.3212.2712.2712.270.000.00
GHYGiShares US &20191112ETF16.2313.3012.8712.870.430.43
GIBCGI Inc.20191112A5.183.831.971.721.862.11
GIFIGulf Island20191112A78.3455.2927.5030.2327.7925.06
GIGBGoldman Sach20191112ETF4.441.981.041.430.930.54
GIGESoFi Gig Eco20191112ETF54.7848.9548.9548.950.000.00
GIGMGigaMedia Lt20191112A189.6266.1263.5063.502.632.63
GIISPDR S&P Glo20191112ETF12.659.832.682.807.147.02
GIIIG-Iii Appare20191112A15.247.420.230.747.196.68
GILGildan Activ20191112A5.214.09-0.68-0.264.774.35
GILDGilead Scien20191112A1.963.630.090.343.543.30
GILTGilat Satell20191112A100.6872.6642.0148.3930.6524.26
GISGeneral Mill20191112A2.482.260.940.591.321.67
GIXGigCapital2,20191112A41.1016.7316.7316.730.000.00
GKOSGlaukos Corp20191112A17.516.181.672.704.513.47
GLGlobe Life I20191112A7.483.02-0.111.093.131.93
GLADGladstone Ca20191112A14.8413.105.186.417.916.67
GLBSGlobus Marit20191112A133.6183.8726.9231.5956.9552.28
GLBYWisdomTree Y20191112ETF50.2730.6730.6730.670.000.00
GLBZGlen Burnie20191112A438.12
GLDDGreat Lakes20191112A14.018.921.352.807.576.11
GLDICredit Suiss20191112ETF76.5525.4323.3823.382.052.05
GLGTD Holdings,20191112A197.78229.53210.48203.5319.0425.99
GLIBAGCI Liberty,20191112A14.6512.504.695.997.826.51
GLMDGalmed Pharm20191112A163.76101.0694.7295.706.345.35
GLNGGolar LNG Lt20191112A12.7813.803.753.2610.0610.54
GLOBGLOBANT S.A.20191112A23.6610.723.525.727.205.00
GLOGGASLOG LTD20191112A18.0013.354.005.189.358.17
GLOPGASLOG PARTN20191112A22.8117.9211.4912.216.435.71
GLPGlobal Partn20191112A28.1517.841.936.0515.9111.79
GLPIGaming and L20191112A5.773.060.731.042.332.02
GLREGreenlight C20191112A34.5522.408.223.8114.1918.59
GLTGlatfelter20191112A13.256.261.241.465.014.80
GLUUGlu Mobile I20191112A17.8418.169.939.688.228.48
GLWCorning Inco20191112A3.455.680.041.235.644.45
GLYCGlycoMimetic20191112A55.3231.6217.4920.5614.1311.06
GMGeneral Moto20191112A2.652.541.762.210.780.34
GMANGoldman Sach20191112ETF12.987.0610.516.38-3.440.68
GMDAGamida Cell20191112A313.72139.6264.6964.7874.9374.84
GMEGameStop Cor20191112A16.8313.885.527.908.355.96
GMEDGLOBUS MEDIC20191112A11.204.27-0.391.624.652.65
GMFSPDR S&P Eme20191112ETF24.4415.8215.7315.820.080.00
GMHIGores Metrop20191112A128.27108.83108.83108.830.000.00
GMLPGolar LNG Pa20191112A25.6321.883.026.3418.8615.54
GMOGeneral Moly20191112A119.2679.0150.0067.6429.0111.37
GMOMCambria Glob20191112ETF31.7028.0927.1628.780.93-0.70
GMREGlobal Medic20191112A17.7310.985.036.045.944.94
GMSGMS Inc.20191112A18.5113.414.444.728.978.69
GNAFMicroSectors20191112ETN8.405.33-1.360.376.704.96
GNCGNC Holdings20191112A30.7221.409.4710.3011.9411.09
GNCAGenocea Bios20191112A189.26135.1361.5277.2973.6157.84
GNEGENIE ENERGY20191112A28.5219.6210.099.299.5310.33
GNKGENCO SHIPPI20191112A16.9010.932.601.988.328.94
GNLGlobal Net L20191112A7.294.902.612.902.292.00
GNLNGreenlane Ho20191112A128.5376.3556.0656.0820.2920.28
GNMAiShares GNMA20191112ETF9.867.196.397.310.80-0.11
GNMKGenMark Diag20191112A46.7066.3818.3419.1548.0447.22
GNOMGlobal X Gen20191112ETF26.8329.2712.1418.9517.1310.32
GNPXGenprex, Inc20191112A246.97216.54220.70208.28-4.168.26
GNRSPDR S&P Glo20191112ETF14.019.765.855.703.914.06
GNRCGENERAC HOLD20191112A9.885.312.182.853.132.46
GNSSGenasys Inc.20191112A295.58173.64212.92224.16-39.28-50.51
GNTXGentex Corp20191112A4.0915.4014.3514.361.051.03
GNTYGuaranty Ban20191112A142.7268.5156.2957.3712.2211.14
GNUSGenius Brand20191112A291.71451.2727.1625.64424.12425.63
GNWGenworth Fin20191112A25.1219.4612.6113.496.845.92
GOGrocery Outl20191112A20.7218.704.658.8914.059.80
GOATVanEck Vecto20191112ETF51.85102.27102.27102.270.000.00
GOAUUS Global GO20191112ETF47.1242.4933.5037.188.985.31
GOEXGlobal X Gol20191112ETF139.6972.0662.8262.829.249.24
GOGLGolden Ocean20191112A18.5215.9215.1013.550.822.38
GOGOGogo Inc.20191112A17.4819.192.354.5916.8514.55
GOLDBarrick Gold20191112A6.155.662.222.003.423.66
GOLFAcushnet Hol20191112A14.047.413.053.624.373.80
GOODGladstone Co20191112A16.2410.472.343.538.146.95
GOOGAlphabet Inc20191112A4.522.210.510.881.701.33
GOOGLAlphabet Inc20191112A4.222.120.871.341.250.78
GOOSCanada Goose20191112A7.145.051.942.343.122.72
GOROGold Resourc20191112A24.7226.6710.5911.2116.0815.46
GOSSGossamer Bio20191112A37.5218.584.496.3214.0912.27
GOVTiShares U.S.20191112ETF3.862.672.132.130.540.54
GPAQGordon Point20191112A28.5915.0215.0215.020.000.00
GPCGenuine Part20191112A4.342.911.061.321.851.59
GPIGroup 1 Auto20191112A33.7616.777.447.859.338.92
GPKGraphic Pack20191112A6.193.271.051.552.221.73
GPLGreat Panthe20191112A73.35119.13129.44129.36-10.32-10.24
GPMTGranite Poin20191112A8.816.815.215.031.591.77
GPNGlobal Payme20191112A4.505.033.373.661.651.37
GPORGulfport Ene20191112A31.0534.8611.5118.2823.3016.58
GPREGreen Plains20191112A15.9425.59-2.690.8328.2924.76
GPRKGEOPARK LIMI20191112A38.8922.3911.5713.8210.828.58
GPROGoPro, Inc.20191112A22.0020.859.179.0711.6811.78
GPSThe Gap, Inc20191112A5.895.67-0.97-0.126.645.79
GPXGP Strategie20191112A56.7455.3933.0336.0722.3719.32
GQREFlexShares G20191112ETF10.249.017.008.652.010.36
GRAW.R. Grace &20191112A8.343.091.651.441.431.64
GRAFGraf Industr20191112A29.720.000.000.000.000.00
GRBKGreen Brick20191112A39.4723.1011.4210.0811.6813.02
GRCThe Gorman-R20191112A48.5526.2414.5418.7611.707.48
GREKGlobal X MSC20191112ETF11.8313.4810.8310.082.653.40
GRESIQ ARB Globa20191112ETF14.057.866.085.641.782.22
GRIDFirst Trust20191112ETF32.5640.5036.6743.213.83-2.71
GRIFGriffin Indu20191112A110.8492.43-46.68-91.21139.12183.64
GRINGrindrod Shi20191112A403.75233.87129.7792.99104.10140.88
GRMNGarmin Ltd20191112A4.147.171.721.195.455.98
GRNiPath Series20191112ETN75.13
GRNBVanEck Vecto20191112ETF24.1920.5920.8820.59-0.290.00
GRNQGreenpro Cap20191112A740.60647.98647.98647.980.000.00
GROWUS Global In20191112A198.32172.41187.83167.04-15.435.37
GRPNGroupon, Inc20191112A34.4027.3816.3715.7210.9711.62
GRTSGritstone On20191112A210.98148.24103.39106.6644.8541.58
GRTXGalera Thera20191112A197.93107.1667.4582.8939.7224.27
GRUAB Svensk Ek20191112ETN70.1929.3634.8934.89-5.53-5.53
GRUBGRUBHUB INC.20191112A7.177.902.854.275.053.63
GSGoldman Sach20191112A2.512.090.590.811.511.29
GSATGlobalstar,20191112A54.81108.5269.7770.6838.7537.84
GSBGlobalSCAPE,20191112A55.2932.9021.4322.9811.489.92
GSBCGreat Southe20191112A49.7919.5711.4613.378.106.19
GSCGS Connect S20191112ETN79.86
GSEUGoldman Sach20191112ETF48.6330.0723.4523.456.626.62
GSEWGoldman Sach20191112ETF11.789.989.209.400.780.59
GSHDGoosehead In20191112A50.7017.223.683.6713.5413.55
GSIEGoldman Sach20191112ETF28.3413.9314.1114.02-0.18-0.08
GSITGSI Technolo20191112A78.1438.0115.4620.0722.5517.94
GSJYGoldman Sach20191112ETF54.5126.5726.5726.570.000.00
GSKYGreenSky, In20191112A17.7017.141.451.4315.6915.72
GSLGlobal Ship20191112A57.9320.9414.8315.246.125.70
GSLCGoldman Sach20191112ETF3.452.701.931.810.770.88
GSMFerroglobe P20191112A84.45133.18120.45121.6812.7211.49
GSPBarclays Ban20191112ETN18.9113.4312.3512.711.080.72
GSSGolden Star20191112A58.4732.7217.3820.8115.3411.90
GSSCGS ActiveBet20191112ETF24.3811.738.078.163.663.57
GSSTGoldman Sach20191112ETF9.1942.3942.3942.390.000.00
GSUMGridsum Hold20191112A405.26155.68105.30104.0050.3951.68
GSVGold Standar20191112A85.4868.0158.8158.019.1910.00
GSYInvesco Ultr20191112ETF1.981.461.461.460.000.00
GTGoodyear Tir20191112A6.578.742.863.095.885.66
GTEGran Tierra20191112A97.6084.3161.4548.8122.8635.50
GTECGreenland Te20191112A637.67314.75282.34282.3532.4132.40
GTESGates Indust20191112A23.9713.672.312.5511.3611.12
GTHXG1 Therapeut20191112A44.4427.0712.5413.8814.5313.18
GTIMGood Times R20191112A239.45209.29130.96130.7778.3278.52
GTIPGoldman Sach20191112ETF5.742.172.082.170.090.00
GTLSChart Indust20191112A15.218.685.424.643.264.04
GTNGray Televis20191112A10.546.660.361.226.305.45
GTNAGray Televis20191112A1015.79280.24-60.58-60.58340.82340.82
GTOInvesco Tota20191112ETF13.509.489.489.480.000.00
GTSTriple-S Man20191112A24.749.74-2.84-2.6512.5812.38
GTTGTT Communic20191112A29.0052.2222.4933.8829.8918.53
GTXGarrett Moti20191112A26.5511.626.237.375.404.25
GTYGetty Realty20191112A19.708.223.052.885.175.34
GTYHGTY Technolo20191112A98.2540.1525.0024.7715.1615.38
GUDBSage ESG Int20191112ETF52.2124.6824.6824.680.000.00
GULFWisdomTree20191112ETF127.4740.6640.6640.660.000.00
GUNRFlexShares G20191112ETF3.472.261.581.750.670.50
GUREGulf Resourc20191112A566.42479.52473.06476.616.462.91
GURUGlobal X Gur20191112ETF29.5620.9919.5419.591.451.39
GUSHDirexion Dai20191112ETF31.8626.9516.0217.7810.949.18
GVGoldfield Co20191112A84.3049.7037.1036.8812.6012.82
GVAGranite Cons20191112A15.666.083.683.672.402.41
GVALCambria Glob20191112ETF17.3310.438.988.981.441.44
GVIiShares Inte20191112ETF4.152.922.872.880.050.04
GVIPGoldman Sach20191112ETF19.359.43-1.12-1.5110.5410.94
GVPGSE Systems,20191112A179.11191.61179.99184.0511.627.56
GWBGreat Wester20191112A14.597.633.093.874.543.76
GWGHGWG Holdings20191112A1057.15383.61381.47373.582.1510.04
GWREGUIDEWIRE SO20191112A6.522.701.751.770.950.93
GWRSGlobal Water20191112A102.6047.1918.0518.8929.1428.30
GWWW.W. Grainge20191112A9.215.392.162.213.233.18
GWXSPDR S&P Int20191112ETF27.4931.1730.0430.051.131.12
GXCSPDR S&P Chi20191112ETF7.867.847.627.560.220.27
GXFGlobal X FTS20191112ETF155.7784.4684.4684.460.000.00
GXGGlobal X MSC20191112ETF107.25176.80134.80173.5542.003.26
GYLDArrow Dow Jo20191112ETF20.7144.7844.7244.720.060.06
GYROGyrodyne, LL20191112A263.9134.5934.5934.590.000.00
HHyatt Hotels20191112A7.052.790.520.822.271.97
HAHawaiian Hol20191112A8.4615.500.321.9115.1913.59
HACKETFMG Prime20191112ETF7.694.260.850.953.413.31
HAEHaemonetics20191112A15.506.582.482.654.103.93
HAFCHanmi Financ20191112A19.2621.562.462.4019.1019.16
HAILSPDR S&P Ken20191112ETF22.7654.7126.0152.0928.692.62
HAINHain Celesti20191112A7.4710.100.661.549.448.56
HALHalliburton20191112A4.788.714.246.504.482.21
HALLHallmark Fin20191112A37.5231.3510.4812.7520.8818.60
HALOHalozyme The20191112A8.646.970.930.876.046.10
HAPVanEck Vecto20191112ETF23.1310.0610.7210.80-0.66-0.74
HAPPHappiness Bi20191112A500.32394.65359.80360.3434.8434.30
HARPHarpoon Ther20191112A236.42260.23121.09125.83139.14134.40
HASHasbro, Inc.20191112A4.293.280.851.182.442.10
HASIHANNON ARMST20191112A14.219.073.143.715.935.36
HAUDiShares Curr20191112ETF32.9225.5725.5725.570.000.00
HAUZXtrackers In20191112ETF22.2228.2814.5514.4613.7313.82
HAWXiShares Curr20191112ETF22.687.824.144.143.683.68
HAYNHaynes Inter20191112A50.7218.885.607.9213.2810.96
HBANHuntington B20191112A6.725.484.073.341.422.14
HBBHamilton Bea20191112A80.1742.506.0410.4436.4632.06
HBCPHome Bancorp20191112A275.2196.1151.3460.8144.7735.29
HBIHanesbrands,20191112A6.545.732.532.833.212.90
HBIOHarvard Bios20191112A75.6093.7321.4028.9072.3364.84
HBMHudbay Miner20191112A30.2932.7012.8116.9519.8915.74
HBMDHoward Banco20191112A131.3464.4044.8146.6219.5917.78
HBNCHorizon Banc20191112A30.2710.335.976.064.374.28
HBPHuttig Build20191112A210.11168.1362.3968.01105.74100.11
HBTHBT Financia20191112A86.7529.2028.7929.600.41-0.40
HCAHCA Healthca20191112A5.182.340.371.461.970.89
HCACHennessy Cap20191112A71.89
HCAPHarvest Capi20191112A54.1351.1548.8548.882.302.27
HCATHealth Catal20191112A62.2027.1715.0816.3812.1010.80
HCCWarrior Met20191112A12.846.56-4.941.8311.494.73
HCCHHL Acquisiti20191112A29.31
HCCIHeritage-Cry20191112A77.0033.3013.8116.2219.4917.08
HCFTHunt Compani20191112A43.9522.0616.1620.145.901.92
HCHCHC2 Holdings20191112A73.3341.6820.5919.7821.1021.91
HCIHCI Group, I20191112A42.2322.084.2514.0517.838.03
HCKTHackett Grou20191112A25.0311.245.165.346.085.90
HCRHi-Crush Inc20191112A98.5184.6265.7467.0818.8817.52
HCSGHealthcare S20191112A13.8811.236.396.824.844.41
HDHome Depot,20191112A2.201.380.180.181.201.19
HDAWXtrackers MS20191112ETF139.2814.3714.3714.370.000.00
HDEFXtrackers MS20191112ETF13.865.555.275.370.280.18
HDGProShares He20191112ETF22.059.167.777.771.381.38
HDGEAdvisorShare20191112ETF25.0115.1514.4814.700.670.45
HDLBETRACS Month20191112ETN30.6276.2879.0979.36-2.81-3.08
HDMVFirst Trust20191112ETF22.7011.819.259.252.562.56
HDSHD Supply Ho20191112A5.3312.351.761.6910.6010.66
HDSNHudson Techn20191112A220.12175.22157.15155.7218.0619.50
HDViShares Core20191112ETF1.401.900.260.171.651.73
HEHawaiian Ele20191112A5.534.732.830.971.903.76
HEARTurtle Beach20191112A32.6118.746.764.5011.9814.24
HEBTHebron Techn20191112A114.7876.8533.1634.4443.6942.40
HECOStrategy Sha20191112ETF17.1914.0511.5411.542.502.50
HEDJWisdomTree E20191112ETF1.492.201.461.730.740.47
HEEMiShares Curr20191112ETF13.357.837.907.85-0.07-0.02
HEESH&E Equipmen20191112A20.3812.525.325.207.207.32
HEFAiShares Curr20191112ETF3.223.062.512.740.550.31
HEIHEICO Corpor20191112A8.706.721.932.124.794.60
HEIAHEICO CORP C20191112A17.716.002.622.933.383.06
HELEHelen Of Tro20191112A22.519.214.765.144.444.07
HEPHolly Energy20191112A17.658.905.165.113.743.79
HEPAHepion Pharm20191112A121.0072.6747.0246.1825.6526.49
HERDPacer Cash C20191112ETF33.5313.4413.4413.440.000.00
HEROGlobal X Vid20191112ETF102.54118.45118.45118.450.000.00
HESHess Corpora20191112A3.642.500.480.592.021.91
HESMHess Midstre20191112A47.7019.549.6011.219.948.32
HEWCiShares Curr20191112ETF28.8915.7815.9615.78-0.180.00
HEWGiShares Curr20191112ETF4.924.753.333.321.421.43
HEWJiShares Curr20191112ETF3.122.722.422.440.300.27
HEWLiShares Curr20191112ETF90.015.855.855.850.000.00
HEWUiShares Curr20191112ETF26.4527.7127.7027.710.010.00
HEWWiShares Curr20191112ETF19.5017.4617.4617.460.000.00
HEXOHEXO Corp.20191112A46.2437.6518.7420.9618.8516.60
HEZUiShares Curr20191112ETF3.122.862.552.440.310.43
HFBLHome Federal20191112A1318.71677.93677.93677.930.000.00
HFCHOLLYFRONTIE20191112A5.374.842.993.761.851.08
HFFGHF Foods Gro20191112A263.77214.42170.92171.8143.5142.61
HFWAHeritage Fin20191112A37.0619.4332.1124.69-12.67-5.26
HFXEIQ 50 Percen20191112ETF20.6316.6216.6216.620.000.00
HFXIIQ 50 Percen20191112ETF28.0041.2741.2641.260.010.01
HFXJIQ 50 Percen20191112ETF31.6312.1912.1912.190.000.00
HGSHChina HGS Re20191112A1315.081836.131270.791270.79565.35565.35
HGVHilton Grand20191112A6.453.230.450.822.782.40
HHCThe Howard H20191112A15.015.571.722.163.853.41
HHHHWealthbridge20191112A156.3827.35-38.06-38.0665.4165.41
HHSHarte-Hanks,20191112A200.81168.04123.80118.3944.2449.65
HHTHuitao Techn20191112A420.66149.43136.37136.3713.0613.06
HIHillenbrand,20191112A8.074.232.562.911.661.32
HIBBHibbett Spor20191112A14.5512.262.974.009.288.25
HIBLDirexion Dai20191112ETF19.6717.566.4313.3411.134.22
HIBSDirexion Dai20191112ETF34.27431.87431.87431.870.000.00
HIFSHingham Inst20191112A129.24114.74114.74114.740.000.00
HIGThe Hartford20191112A2.236.431.090.325.346.10
HIHOHighway Hold20191112A282.39142.77139.63139.633.143.14
HIIHuntington I20191112A10.474.432.242.632.191.80
HILHill Interna20191112A87.4466.5560.9361.035.615.51
HIPSGraniteShare20191112ETF61.0216.878.439.758.447.13
HIWHighwoods Pr20191112A5.642.711.020.781.691.93
HJLIHancock Jaff20191112A475.90266.37326.23305.08-59.86-38.71
HJPXiShares Curr20191112ETF32.39
HLHecla Mining20191112A41.8438.5417.3318.6321.2119.91
HLALWahed FTSE U20191112ETF10.4518.3419.2319.23-0.89-0.89
HLFHerbalife Nu20191112A7.863.921.761.882.162.04
HLIHoulihan Lok20191112A11.976.623.463.733.162.88
HLIOHelios Techn20191112A67.8724.2213.8713.2910.3510.93
HLITHarmonic Inc20191112A14.6422.6415.6916.086.976.56
HLNEHamilton Lan20191112A32.138.3425.7416.73-17.40-8.39
HLTHilton World20191112A3.992.460.071.082.401.39
HLXHelix Energy20191112A12.6811.676.872.354.809.32
HMGHMG / Courtl20191112A615.48
HMHCHoughton Mif20191112A23.1925.716.396.0319.3219.68
HMLPHOEGH LNG PA20191112A29.1323.689.0510.0714.6313.61
HMNHorace Mann20191112A18.908.053.432.634.635.43
HMNFHMN Financia20191112A485.13395.36380.39381.9114.9713.45
HMOPHartford Mun20191112ETF20.733.223.223.220.000.00
HMSTHomeStreet,20191112A17.197.833.393.894.443.94
HMSYHMS Holdings20191112A11.818.760.820.697.948.07
HMTVHemisphere M20191112A53.3328.9223.9724.554.954.37
HNDLStrategy Sha20191112ETF11.018.162.608.165.560.00
HNGRHanger Inc.20191112A26.9912.851.682.8011.1810.05
HNIHNI Corporat20191112A20.667.112.083.005.024.11
HNNAHennessy Adv20191112A232.29177.10166.45165.4310.6511.67
HNRGHallador Ene20191112A62.8051.7216.8922.0434.8229.68
HOFTHooker Furni20191112A29.1218.832.757.2216.0811.61
HOGHarley-David20191112A4.732.710.490.632.222.08
HOLDAdvisorShare20191112ETF10.183.003.003.000.000.00
HOLIHollsys Auto20191112A20.4915.337.5710.877.764.46
HOLXHologic Inc20191112A4.777.501.692.435.825.08
HOMBHome BancSha20191112A8.6813.050.120.3312.9212.72
HOMEAt Home Grou20191112A13.4710.584.344.946.245.64
HOMZHoya Capital20191112ETF17.1546.1546.3849.84-0.23-3.69
HONHoneywell In20191112A2.231.430.210.391.221.04
HONEHarborOne Ba20191112A11.0232.866.417.1626.4426.03
HOOKHOOKIPA Phar20191112A336.48143.88143.41143.860.460.02
HOPEHope Bancorp20191112A7.767.232.093.075.144.17
HOTHHoth Therape20191112A301.80123.1759.0059.0064.1764.17
HOVHovnanian En20191112A51.8628.4510.6313.9917.8114.46
HPHelmerich &20191112A6.133.580.741.072.842.51
HPEHewlett Pack20191112A6.055.781.461.484.314.30
HPPHudson Pacif20191112A8.174.382.362.212.032.18
HPQHP Inc.20191112A5.154.010.350.593.653.41
HPRHighPoint Re20191112A96.6463.6411.3319.1352.3044.50
HQIHireQuest, I20191112A453.12351.91346.31351.915.600.00
HQYHealthEquity20191112A14.9423.702.923.4420.7820.26
HRHealthcare R20191112A5.233.241.481.901.771.34
HRBH&R Block, I20191112A4.393.472.261.821.211.65
HRCHILL-ROM HOL20191112A8.405.654.393.56