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 Avg20191113A7.265.682.352.813.342.88
ETF_AvgVW ETF Avg20191113ETF2.162.861.391.681.471.18
ETN_AvgVW ETN Avg20191113ETN11.0133.7530.4130.803.342.95
AAgilent Tech20191113A4.032.29-0.040.372.331.92
AAAlcoa Corpor20191113A5.744.88-0.361.355.243.53
AAAUPerth Mint P20191113ETF7.355.074.784.780.300.30
AADRAdvisorShare20191113ETF34.6928.6127.9027.900.720.72
AALAmerican Air20191113A3.583.710.581.443.132.28
AAMCAltisource A20191113A451.0547.1946.9347.190.250.00
AAMEAtlantic Ame20191113A394.81484.04417.09362.8566.95121.19
AANAaron's, Inc20191113A9.036.282.623.673.662.61
AAOIApplied Opto20191113A21.4013.98-2.22-1.7916.2015.77
AAONAaon Inc20191113A19.229.331.131.618.207.72
AAPADVANCE AUTO20191113A7.625.701.932.013.773.69
AAPLApple Inc.20191113A0.710.820.750.390.060.43
AATAMERICAN ASS20191113A7.823.281.311.011.972.27
AAUAlmaden Mine20191113A46.1386.0674.5357.9811.5328.09
AAWWAtlas Air Wo20191113A20.0117.701.86-0.5315.8418.23
AAXJiShares MSCI20191113ETF1.791.420.450.770.970.65
AAXNAxon Enterpr20191113A12.027.212.922.304.294.91
ABAllianceBern20191113A13.476.430.770.855.665.59
ABBVABBVIE INC.20191113A2.562.520.470.282.052.25
ABCAmerisourceB20191113A7.513.700.950.902.752.80
ABCBAmeris Banco20191113A12.1813.340.705.0112.648.33
ABEOAbeona Thera20191113A68.4251.95-6.690.4258.6551.53
ABGAsbury Autom20191113A29.1713.277.217.416.055.86
ABIOARCA biophar20191113A184.4783.5654.5968.0028.9715.56
ABMABM Industri20191113A14.076.844.052.102.784.73
ABMDAbiomed Inc20191113A15.529.783.025.046.764.74
ABRArbor Realty20191113A6.686.262.853.133.423.13
ABTAbbott Labor20191113A1.943.932.642.701.291.23
ABTXAllegiance B20191113A17.107.620.561.387.066.24
ABUSArbutus Biop20191113A123.5567.8741.4141.4326.4626.44
ACAssociated C20191113A256.71133.82119.02116.4114.8017.41
ACAArcosa, Inc.20191113A20.3511.164.284.926.876.23
ACADAcadia Pharm20191113A13.289.545.096.014.453.53
ACAMAcamar Partn20191113A67.2121.61-22.22-22.2243.8443.84
ACBAurora Canna20191113A28.3825.1519.6320.505.514.64
ACBIAtlantic Cap20191113A26.6614.264.535.759.738.51
ACCAmerican Cam20191113A7.334.062.092.091.971.98
ACCOAcco Brands20191113A12.1410.282.026.128.274.16
ACERAcer Therape20191113A187.02134.73110.98110.9423.7523.79
ACESALPS Clean E20191113ETF13.2725.0620.018.165.0516.90
ACGLArch Capital20191113A4.4914.080.440.7213.6413.36
ACHCAcadia Healt20191113A14.9519.052.173.2616.8815.79
ACHVAchieve Life20191113A362.76236.89180.02192.6156.8744.28
ACIAAcacia Commu20191113A7.735.553.364.692.180.87
ACIOAptus Collar20191113ETF27.0319.3719.3519.370.020.00
ACIUAC Immune SA20191113A130.8491.996.5824.7785.4067.21
ACIWACI Worldwid20191113A11.7510.430.470.549.969.89
ACLSAxcelis Tech20191113A22.939.233.444.055.795.18
ACMAecom20191113A6.674.451.571.992.882.46
ACMRACM Research20191113A61.6147.056.068.8741.0038.18
ACNAccenture PL20191113A3.393.801.551.602.252.20
ACNBACNB Corp20191113A189.3036.6333.5433.413.093.23
ACORAcorda Thera20191113A53.1739.347.698.8331.6530.51
ACREAres Commerc20191113A9.107.073.073.244.003.83
ACRSAclaris Ther20191113A72.5256.6623.2029.0933.4627.57
ACRXAcelRx Pharm20191113A57.8747.6133.2634.7114.3512.89
ACSGXtrackers MS20191113ETF29.02
ACSIAmerican Cus20191113ETF7.787.61-3.422.8711.034.74
ACSTAcasti Pharm20191113A66.66105.33111.1766.94-5.8338.45
ACTAdvisorShare20191113ETF31.2794.0084.7784.779.239.23
ACTGAcacia Resea20191113A66.0944.1418.9225.5425.2218.60
ACTTAct II Globa20191113A40.4525.2019.1119.116.096.09
ACUAcme United20191113A324.78279.41273.58274.475.834.94
ACWFiShares Edge20191113ETF30.608.178.418.49-0.24-0.32
ACWIiShares MSCI20191113ETF1.321.18-0.52-0.221.701.40
ACWViShares Edge20191113ETF2.993.873.913.79-0.040.08
ACWXiShares MSCI20191113ETF2.111.91-0.070.051.971.86
ACYAeroCentury20191113A479.68257.90257.90257.900.000.00
ADBEAdobe Inc.20191113A3.664.660.560.874.103.79
ADCAgree Realty20191113A9.223.581.661.971.921.61
ADESAdvanced Emi20191113A55.8361.6520.2215.0241.4346.63
ADIAnalog Devic20191113A3.813.421.721.961.701.46
ADILAdial Pharma20191113A325.41143.03119.84119.5523.1923.48
ADMArcher Danie20191113A3.043.351.271.892.081.46
ADMAADMA Biologi20191113A34.7634.2118.0918.4916.1215.74
ADMEAptus Behavi20191113ETF12.1111.9113.1812.72-1.27-0.82
ADMPAdamis Pharm20191113A103.20114.7076.9185.2737.7929.43
ADMSAdamas Pharm20191113A49.1926.287.607.9418.6918.34
ADNTAdient plc O20191113A18.6014.778.587.776.197.00
ADPAutomatic Da20191113A3.095.731.491.754.233.98
ADPTAdaptive Bio20191113A76.1240.7513.8321.6726.9219.08
ADREInvesco BLDR20191113ETF26.6622.8221.8521.750.981.07
ADROAduro Biotec20191113A101.0977.4351.3150.4626.1226.97
ADSAlliance Dat20191113A8.476.701.702.695.004.01
ADSKAutodesk Inc20191113A5.412.850.01-0.142.842.99
ADSWAdvanced Dis20191113A3.072.601.271.551.331.05
ADTADT Inc.20191113A14.6311.286.135.575.155.71
ADTNAdtran Inc20191113A24.0593.0918.0719.2575.0273.84
ADUSAddus HomeCa20191113A28.1718.402.827.9215.5810.48
ADVMAdverum Biot20191113A24.7921.045.557.8115.4813.23
ADXSAdvaxis, Inc20191113A110.30104.5868.9473.5835.6531.00
AEAdams Resour20191113A133.4859.3959.5661.24-0.17-1.85
AEEAmeren Corpo20191113A2.841.770.760.941.010.83
AEGNAegion Corp20191113A33.2212.684.534.818.157.87
AEHRAehr Test Sy20191113A115.6277.3545.1155.1232.2422.23
AEISAdvanced Ene20191113A17.4721.357.9016.5013.454.85
AELAmerican Equ20191113A14.917.352.364.724.992.63
AEMAgnico Eagle20191113A5.914.731.802.242.932.50
AEMDAETHLON MEDI20191113A717.33303.05205.26200.5597.79102.50
AEOAmerican Eag20191113A6.436.622.773.923.842.70
AEPAmerican Ele20191113A2.371.370.430.650.940.72
AERAercap Holdi20191113A7.076.03-1.34-0.617.376.65
AERIAerie Pharma20191113A15.7713.45-0.840.3014.2913.15
AESAES Corporat20191113A5.573.741.351.502.392.24
AESEAllied Espor20191113A781.80497.30371.36399.70125.9497.60
AEYADDvantage T20191113A127.59117.8159.0371.3958.7846.41
AEYEAudioEye, In20191113A492.60226.57171.54179.7255.0346.85
AEZSAeterna Zent20191113A175.39171.1482.7565.8488.39105.30
AFCAllied Capit20191113A33.3921.4921.4921.490.000.00
AFGAmerican Fin20191113A6.763.690.451.103.232.59
AFHAtlas Financ20191113A261.26342.54299.83300.0742.7042.47
AFIArmstrong Fl20191113A45.7029.3727.9527.931.431.44
AFIFAnfield Univ20191113ETF60.050.000.000.000.000.00
AFINAmerican Fin20191113A15.9831.324.336.9926.9824.33
AFKVanEck Vecto20191113ETF48.4842.6437.3437.345.305.30
AFLAflac Inc.20191113A2.189.91-0.31-0.1510.2210.07
AFMDAffimed N.V.20191113A44.4035.7116.7516.7718.9618.93
AFTYPacer CSOP F20191113ETF32.9213.124.494.498.638.63
AFYAAfya Limited20191113A59.0530.9719.9921.8510.989.13
AGFIRST MAJEST20191113A9.459.663.404.386.265.28
AGBAAGBA Acquisi20191113A30.11
AGCOAGCO Corpora20191113A7.786.181.252.024.944.16
AGEAgeX Therape20191113A152.8782.7674.9476.067.836.70
AGENAgenus Inc.20191113A28.2522.996.887.7416.1115.24
AGFSAgroFresh So20191113A124.3970.3635.0733.2335.3037.13
AGGiShares Core20191113ETF0.890.770.230.570.540.20
AGGPIQ Enhanced20191113ETF17.2324.2524.2524.250.000.00
AGGYWisdomTree Y20191113ETF4.354.385.115.11-0.73-0.73
AGIAlamos Gold20191113A18.7016.592.052.2414.5414.35
AGIOAgios Pharma20191113A20.4824.44-0.75-0.6125.2025.06
AGLEAeglea BioTh20191113A126.3068.6646.1547.0922.5121.57
AGMFederal Agri20191113A54.5324.4312.8514.2111.5710.22
AGMAFederal Agri20191113A318.10
AGMHAGM Group Ho20191113A441.11281.90261.02271.2720.8710.63
AGNAllergan plc20191113A2.311.640.611.081.030.56
AGNCAGNC Investm20191113A5.874.421.641.702.782.72
AGNDWisdomTree T20191113ETF28.4021.7017.7417.743.973.97
AGOAssured Guar20191113A5.613.040.050.412.992.63
AGRAvangrid, In20191113A6.883.961.652.722.311.24
AGROADECOAGRO S.20191113A29.8023.4314.3220.249.113.27
AGRXAgile Therap20191113A55.6148.0234.1229.4813.9018.54
AGSPlayAGS, Inc20191113A38.3814.248.009.446.254.80
AGTiShares MSCI20191113ETF53.8318.0013.5113.514.494.49
AGTCApplied Gene20191113A191.81244.64176.93198.5167.7146.13
AGXArgan, Inc20191113A30.5114.522.845.8011.678.72
AGYSAgilysys, In20191113A23.8627.8831.1634.54-3.28-6.66
AGZiShares Agen20191113ETF3.712.021.000.961.021.06
AGZDWisdomTree T20191113ETF32.5611.0511.0511.050.000.00
AHCA.H. Belo Co20191113A53.5747.0339.6539.657.397.39
AHCOAdaptHealth20191113A310.8568.2167.3670.220.84-2.01
AHHArmada Hoffl20191113A11.817.010.931.106.085.90
AHPIAllied Healt20191113A485.94389.34181.45181.45207.90207.90
AHTAshford Hosp20191113A36.7136.800.313.1636.4833.64
AIArlington As20191113A17.7716.1726.5622.67-10.39-6.50
AIAiShares Asia20191113ETF11.689.936.437.033.502.90
AIEQAI Powered E20191113ETF27.5532.9824.0923.928.899.06
AIGAmerican Int20191113A2.573.210.600.642.612.57
AIHSSenmiao Tech20191113A536.88537.63427.34415.99110.29121.64
AIIQAI Powered I20191113ETF25.806.846.846.840.000.00
AIMAIM ImmunoTe20191113A116.14102.4447.8452.7654.6049.68
AIMCAltra Indust20191113A12.539.351.292.268.067.09
AIMTAimmune Ther20191113A14.8112.230.781.7411.4610.50
AINAlbany Inter20191113A25.719.832.014.617.825.22
AINCAshford Inc.20191113A212.5187.8867.1270.2620.7617.62
AINVApollo Inves20191113A7.526.690.981.705.714.99
AIQGlobal X Fut20191113ETF31.8823.436.3112.6317.1110.80
AIRAAR Corp.20191113A18.5611.243.369.077.882.17
AIRGAirgain, Inc20191113A76.6160.7140.7445.8519.9714.85
AIRIAir Industri20191113A476.06290.73264.67268.3426.0622.39
AIRRFirst Trust20191113ETF16.518.928.528.400.410.52
AIRTAir T Inc20191113A466.73339.55243.51263.4996.0476.06
AITApplied Indu20191113A17.837.232.712.954.524.28
AIVApartment In20191113A5.112.410.400.832.011.59
AIZAssurant, In20191113A6.742.881.021.361.861.52
AJGArthur J. Ga20191113A4.492.130.470.631.661.50
AJRDAerojet Rock20191113A11.745.441.140.964.304.48
AJXGreat Ajax C20191113A10.568.133.753.984.384.15
AKAMAkamai Techn20191113A5.133.031.212.101.830.93
AKBAAkebia Thera20191113A36.4037.2018.2114.6418.9922.56
AKCAAkcea Therap20191113A52.5632.849.199.4123.6523.43
AKERAkers Biosci20191113A433.50402.86318.79278.1284.07124.74
AKGAsanko Gold20191113A101.3630.108.5220.9421.689.26
AKRAcadia Realt20191113A8.2022.402.182.6720.2219.77
AKROAkero Therap20191113A197.26136.7096.69102.1740.0034.52
AKRXAkorn, Inc.20191113A24.8657.5231.0141.8826.5215.71
AKTSAKOUSTIS TEC20191113A38.4224.7911.5614.2013.2310.60
ALAir Lease Co20191113A8.745.622.973.352.652.27
ALACAlberton Acq20191113A70.0141.4041.4041.400.000.00
ALBAlbemarle Co20191113A7.285.38-3.16-2.448.547.83
ALBOAlbireo Phar20191113A111.2363.6542.4342.4521.2221.21
ALCAlcon Inc. O20191113A5.242.511.211.311.301.19
ALCOAlico Inc20191113A102.88110.8997.50102.9613.397.93
ALDXAldeyra Ther20191113A57.9830.789.5311.2621.2519.51
ALEALLETE, Inc.20191113A8.994.403.312.941.091.46
ALECAlector, Inc20191113A91.0434.492.8811.3131.6123.18
ALEXAlexander &20191113A14.068.804.364.914.443.88
ALFAAlphaClone A20191113ETF23.9757.5536.9353.0720.624.48
ALGAlamo Group,20191113A43.2218.989.7311.829.257.16
ALGNAlign Techno20191113A12.429.262.243.047.036.23
ALGRAllegro Merg20191113A18.650.110.090.090.020.02
ALGTAllegiant Tr20191113A23.8811.746.184.705.567.04
ALIMAlimera Scie20191113A309.83237.29174.40185.0462.8352.19
ALJJALJ Regional20191113A256.08174.4099.7699.7674.6474.64
ALKAlaska Air G20191113A6.845.730.601.185.144.55
ALKSAlkermes Inc20191113A11.258.644.364.674.283.97
ALLThe Allstate20191113A3.573.820.580.863.232.95
ALLEAllegion Pub20191113A7.803.771.041.322.742.45
ALLKAllakos Inc.20191113A92.5441.6425.4426.8116.2014.83
ALLOAllogene The20191113A52.6136.8321.6124.6215.2212.21
ALLTAllot Ltd. O20191113A31.9890.8771.6570.5219.2120.35
ALLYAlly Financi20191113A3.394.71-0.170.614.894.11
ALNAAllena Pharm20191113A118.63166.58117.76126.2149.0440.59
ALNYAlnylam Phar20191113A17.297.794.374.553.423.24
ALOAlio Gold In20191113A66.7973.7973.3568.750.445.03
ALOTAstroNova, I20191113A130.8639.8036.4136.683.393.12
ALPNAlpine Immun20191113A641.31448.71305.74308.28142.98140.44
ALRMAlarm.com Ho20191113A19.517.452.062.945.404.52
ALRNAileron Ther20191113A209.17168.78113.19108.8655.5959.93
ALRSAlerus Finan20191113A96.5736.9135.5435.541.371.37
ALSKAlaska Commu20191113A75.7738.0523.8523.8514.2114.21
ALSNALLISON TRAN20191113A6.124.181.741.882.442.30
ALTAltimmune, I20191113A98.5282.4165.4270.0616.9912.36
ALTMAltus Midstr20191113A72.7025.2914.3815.7110.919.58
ALTRAltair Engin20191113A20.5413.475.475.388.008.09
ALTSProShares Mo20191113ETF37.0046.6731.6146.6715.060.00
ALTYGlobal X Sup20191113ETF34.7551.2850.9951.020.290.26
ALVAutoliv, Inc20191113A9.555.312.462.012.853.30
ALXAlexander's20191113A73.5137.5032.3232.825.624.16
ALXNAlexion Phar20191113A6.104.180.701.743.492.44
ALYAAlithya Grou20191113A206.7390.4518.367.6972.0882.76
AMAntero Midst20191113A17.9515.732.153.7513.5811.97
AMAGAMAG Pharmac20191113A28.7920.073.258.7916.8211.28
AMALAmalgamated20191113A45.2015.616.666.798.958.82
AMATApplied Mate20191113A2.341.700.150.371.561.34
AMBAAmbarella, I20191113A14.1711.163.963.727.207.45
AMBCAmbac Financ20191113A15.479.142.974.216.174.93
AMCAMC ENTERTAI20191113A12.2711.653.443.878.227.79
AMCAiShares Russ20191113ETF17.6715.03-30.10-30.1045.1345.13
AMCIAMCI Acquisi20191113A19.8819.8919.8919.890.000.00
AMCRAmcor plc Or20191113A10.346.962.663.354.293.60
AMCXAMC Networks20191113A12.357.840.790.717.057.13
AMDAdvanced Mic20191113A2.682.760.871.321.891.44
AMEAmetek, Inc.20191113A4.353.695.565.50-1.88-1.81
AMEDAmedisys Inc20191113A15.926.761.420.425.346.34
AMEHApollo Medic20191113A62.1528.9712.7415.4816.2413.50
AMGAffiliated M20191113A8.994.181.001.283.182.90
AMGNAmgen Inc20191113A3.767.18-0.141.187.326.00
AMHAMERICAN HOM20191113A3.984.312.732.711.591.60
AMJJP Morgan Al20191113ETN4.947.592.803.034.824.58
AMKAssetMark Fi20191113A77.8730.0519.5920.0510.4610.00
AMKRAmkor Techno20191113A9.2715.8910.4510.855.445.04
AMLPAlerian MLP20191113ETF12.228.756.246.602.512.16
AMNAMN Healthca20191113A12.108.330.512.877.825.46
AMNBAmerican Nat20191113A153.0380.1061.1069.3019.0010.80
AMOMQraft AI-Enh20191113ETF30.047.5922.7522.75-15.16-15.16
AMOTAllied Motio20191113A91.1338.6118.9824.0619.6314.55
AMPAmeriprise F20191113A7.194.58-0.30-0.444.885.03
AMPEAmpio Pharma20191113A67.6278.5657.2661.6221.3016.94
AMPHAmphastar Ph20191113A13.6813.030.370.8612.6512.16
AMPYAmplify Ener20191113A38.3026.877.788.8819.0917.99
AMRBAmerican Riv20191113A170.9469.1369.1369.130.000.00
AMRCAmeresco, In20191113A23.0732.41-3.14-2.0935.5534.49
AMRHAmeri Holdin20191113A147.67125.96101.18105.8624.7820.10
AMRKA-Mark Preci20191113A360.23235.14128.59199.00106.5636.15
AMRSAmyris Inc.20191113A32.5124.27-8.466.6032.7317.70
AMRXAmneal Pharm20191113A37.3628.7711.9012.7616.8716.01
AMSAmerican Sha20191113A514.01273.96236.89236.8937.0637.06
AMSCAmerican Sup20191113A51.0546.549.1611.0137.3835.53
AMSFAMERISAFE, I20191113A24.909.774.895.544.894.23
AMSWAAmerican Sof20191113A32.9421.2014.3614.516.846.69
AMTAmerican Tow20191113A4.612.931.161.451.761.47
AMTBAmerant Banc20191113A209.3587.1970.4873.5616.7113.62
AMTBBAmerant Banc20191113A236.89124.59124.59124.590.000.00
AMTDTD Ameritrad20191113A3.132.700.03-0.382.673.08
AMTXAemetis, Inc20191113A315.93203.4719.1966.35184.28137.12
AMUETRACS Aleri20191113ETN29.3112.4812.2612.070.230.41
AMUBETRACS Aleri20191113ETN35.60
AMWDAmerican Woo20191113A30.1013.116.816.816.306.30
AMZAInfraCap MLP20191113ETF23.6318.3613.3513.915.004.45
AMZNAmazon.Com I20191113A3.032.110.921.221.190.89
ANAutoNation,20191113A8.484.993.132.371.862.62
ANABAnaptysBio,20191113A34.6122.189.8914.1412.298.05
ANATAmerican Nat20191113A82.3838.1811.0010.6727.1827.51
ANDAAndina Acqui20191113A20.79
ANDEAndersons In20191113A20.6712.56-0.32-0.3112.8812.87
ANETArista Netwo20191113A8.767.051.742.145.314.91
ANFAbercrombie20191113A6.285.991.911.314.094.68
ANGIANGI Homeser20191113A14.409.516.296.953.162.50
ANGLVanEck Vecto20191113ETF4.424.033.813.950.220.08
ANGOAngioDynamic20191113A17.7311.970.403.6911.578.28
ANHAnworth Mort20191113A29.8021.9513.3314.648.627.31
ANIKAnika Therap20191113A31.8432.203.1710.8529.0321.35
ANIPANI Pharmace20191113A36.3424.529.179.3515.3515.17
ANIXAnixa Biosci20191113A164.88114.1593.9495.5120.2218.64
ANSSAnsys Inc20191113A7.695.591.642.033.953.56
ANTMANTHEM, INC.20191113A6.694.191.481.082.713.11
ANYSphere 3D Co20191113A426.63248.88242.82242.826.076.07
AOAiShares Core20191113ETF14.9613.5513.6013.49-0.050.06
AOBCAmerican Out20191113A13.9214.608.278.816.335.80
AOKiShares Core20191113ETF11.238.585.705.702.872.87
AOMiShares Core20191113ETF12.446.206.636.12-0.430.08
AONAon plc Clas20191113A5.072.900.780.912.131.99
AORiShares Core20191113ETF9.584.112.512.641.601.47
AOSA.O. Smith C20191113A7.625.103.463.331.641.77
AOSLAlpha and Om20191113A32.8513.668.387.815.285.85
APAmpco-Pittsb20191113A100.3157.6928.1228.0929.5829.61
APAApache Corpo20191113A5.316.881.223.975.672.93
APAMARTISAN PART20191113A9.995.872.903.242.982.63
APDAir Products20191113A4.252.790.111.292.681.50
APDNApplied DNA20191113A62.5858.7621.5540.0737.2318.71
APEIAmerican Pub20191113A92.5042.5918.9425.2923.6517.30
APENApollo Endos20191113A647.41267.61220.83220.8346.7946.79
APEXApex Global20191113A200.02124.27123.57123.570.700.70
APHAmphenol Cor20191113A4.372.361.491.970.890.40
APHAAphria Inc.20191113A22.1318.6510.7411.457.907.18
APLEApple Hospit20191113A6.287.391.653.035.744.38
APLSApellis Phar20191113A21.3012.052.823.089.248.97
APLTApplied Ther20191113A341.33225.10190.58190.7834.5234.32
APMAptorum Grou20191113A94.9361.1854.5254.526.666.66
APOApollo Globa20191113A7.737.562.872.964.694.61
APOGApogee Enter20191113A22.3838.560.751.1537.8137.41
APPFAppFolio, In20191113A42.2332.1618.1923.5113.988.65
APPNAppian Corpo20191113A23.3419.529.9610.229.559.29
APPSDigital Turb20191113A13.0310.492.323.448.187.05
APREAprea Therap20191113A143.93112.3864.1366.7348.2545.65
APRNBlue Apron H20191113A38.7728.0111.9912.7216.0215.29
APTAlpha Pro Te20191113A92.2143.5543.1643.160.390.39
APTOAptose Biosc20191113A76.4160.0522.6522.0137.4038.04
APTSPreferred Ap20191113A14.8816.347.3810.738.965.61
APTVAptiv PLC20191113A6.886.290.771.255.525.04
APTXAptinyx Inc.20191113A377.90236.72197.69196.3539.0340.37
APVOAptevo Thera20191113A126.1481.729.1511.9472.5769.78
APWCAsia Pacific20191113A606.33355.51324.45324.4531.0631.06
APXTApex Technol20191113A479.52
APYApergy Corpo20191113A20.028.253.304.044.954.21
APYXApyx Medical20191113A70.7849.7710.2811.2139.4938.57
AQBAquaBounty T20191113A107.6594.131.801.8092.3392.33
AQMSAqua Metals,20191113A116.6878.3650.5346.4627.8331.90
AQNAlgonquin Po20191113A7.625.991.912.824.083.16
AQSTAquestive Th20191113A94.3676.4825.6724.9850.8251.51
AQUAEvoqua Water20191113A17.996.83-0.151.116.985.72
ARANTERO RESOU20191113A41.7333.0617.0619.5215.9913.54
ARAAmerican Ren20191113A65.2137.0914.3411.8822.7425.21
ARAVAravive, Inc20191113A185.61209.12153.34132.7155.7876.40
ARAYAccuray Inco20191113A41.6076.5151.3454.1525.1722.36
ARCARC Document20191113A95.3481.3475.1768.936.1712.41
ARCBArcBest Corp20191113A24.8046.333.7936.4542.549.88
ARCCAres Capital20191113A5.444.061.071.222.992.83
ARCEArco Platfor20191113A67.9227.2728.1730.40-0.90-3.13
ARCHArch Coal, I20191113A27.369.124.674.794.454.33
ARCMArrow Reserv20191113ETF15.120.080.080.080.000.00
ARCOARCOS DORADO20191113A21.5714.509.4010.815.103.69
ARCTArcturus The20191113A227.41111.6453.1966.9458.4544.70
ARDArdagh Group20191113A25.3417.073.215.2613.8611.82
ARDSAridis Pharm20191113A458.82361.70228.87306.94132.8354.76
ARDXArdelyx, Inc20191113A35.4024.00-5.269.4529.2614.55
AREAlexandria R20191113A6.132.69-0.090.232.782.46
ARECAMERICAN RES20191113A504.30252.33181.23174.0571.1178.28
ARESAres Managem20191113A14.995.060.870.504.204.56
ARGOArgo Group I20191113A24.2712.054.474.097.587.96
ARGTGlobal X MSC20191113ETF33.2033.0027.6127.535.385.47
ARIAPOLLO COMME20191113A5.664.451.811.482.632.97
ARKFARK Fintech20191113ETF34.6423.4919.7421.753.751.73
ARKGARK Genomic20191113ETF17.9219.6812.5412.847.146.84
ARKKARK Innovati20191113ETF11.409.745.335.674.414.07
ARKQARK Autonomo20191113ETF27.1323.0615.6116.687.466.39
ARKRArk Restaura20191113A160.7982.7782.7782.770.000.00
ARKWARK Next Gen20191113ETF9.1811.511.342.8810.178.63
ARLAmerican Rea20191113A530.80280.72225.01244.7055.7136.02
ARLOArlo Technol20191113A35.4845.4646.0143.70-0.561.76
ARLPAlliance Res20191113A28.1122.7912.9313.109.869.68
ARMKARAMARK20191113A4.182.700.190.432.502.27
ARMPArmata Pharm20191113A206.33141.40104.61103.0336.7938.37
ARNAArena Pharma20191113A17.6619.642.5914.0617.045.58
ARNCArconic Corp20191113A3.556.43-0.112.286.554.17
AROCArchrock Inc20191113A12.0110.075.086.705.003.37
AROWArrow Financ20191113A73.3824.0511.9913.9812.0610.07
ARPOAerpio Pharm20191113A235.74187.07113.57149.2573.5037.83
ARRARMOUR Resid20191113A6.434.912.012.352.912.57
ARTLArtelo Biosc20191113A576.74321.61320.04320.041.571.57
ARTNAArtesian Res20191113A83.4034.6826.0531.118.633.57
ARTWArts-Way Man20191113A196.33110.1496.3396.3313.8213.82
ARVNArvinas, Inc20191113A48.9327.878.2810.6719.5817.20
ARWArrow Electr20191113A6.903.111.011.202.101.91
ARWRArrowhead Re20191113A14.938.252.253.746.004.51
ARYAARYA Science20191113A78.2647.2347.2347.230.000.00
ASBAssociated B20191113A5.084.001.081.052.912.95
ASCARDMORE SHIP20191113A32.7023.5616.1216.637.446.93
ASEAGlobal X FTS20191113ETF96.3342.9342.8742.870.060.06
ASETFlexShares R20191113ETF60.9825.6325.6325.630.000.00
ASFIAsta Funding20191113A45.2845.19-31.56-30.9176.7576.10
ASGNASGN Incorpo20191113A15.985.972.132.943.843.02
ASHAshland Glob20191113A6.964.161.311.872.842.28
ASHRXtrackers Ha20191113ETF3.563.100.821.232.281.87
ASHSXtrackers Ha20191113ETF14.8212.111.982.2810.129.83
ASHXXtrackers MS20191113ETF134.7326.3725.0225.021.351.35
ASIXAdvanSix Inc20191113A24.7915.556.327.399.248.16
ASMAvino Silver20191113A89.12111.4259.6261.0251.8150.41
ASMBAssembly Bio20191113A41.3122.638.099.3114.5413.32
ASNAAscena Retai20191113A91.0787.1662.3766.7024.7820.46
ASPNAspen Aeroge20191113A142.6586.7158.6261.9428.0924.77
ASPSAltisource P20191113A61.6047.7724.5925.8423.1821.93
ASPUASPEN GROUP,20191113A89.77311.4756.2058.12255.27253.35
ASRTAssertio The20191113A13.1628.7131.9218.12-3.2210.59
ASRVAmeriServ Fi20191113A40.0783.3784.2784.27-0.91-0.91
ASTCAstrotech Co20191113A293.21186.7626.5789.83160.4597.19
ASTEAstec Indust20191113A24.0215.364.754.8510.6110.52
ASURAsure Softwa20191113A32.6318.961.953.6617.0115.29
ASYSAmtech Syste20191113A80.8842.8525.3826.2317.4716.62
ATAtlantic Pow20191113A45.4134.2925.1118.759.1715.55
ATECAlphatec Hol20191113A39.46345.43154.77154.43190.66191.00
ATENA10 NETWORKS20191113A25.1033.8625.5926.058.277.81
ATESTCTest Symbol20191113A28.6416.7216.7016.700.020.02
ATESTGTEST SYMBOL20191113A27.7415.9615.8515.900.120.06
ATEXAnterix Inc.20191113A58.2133.1515.1016.9618.0416.19
ATGEAdtalem Glob20191113A10.596.100.450.965.655.15
ATHAthene Holdi20191113A4.182.810.322.632.480.18
ATHXAthersys, In20191113A76.1664.6037.4743.2227.0621.18
ATIAllegheny Te20191113A8.1211.778.4210.603.351.17
ATIFATIF Holding20191113A211.85199.02167.38169.4431.6429.58
ATKRAtkore Inter20191113A10.987.674.074.993.602.68
ATLCAtlanticus H20191113A171.3288.44128.90122.64-40.47-34.20
ATLOAMES Nationa20191113A154.99111.3134.8434.8476.4776.47
ATMPiPath Select20191113ETF19.9116.2916.3115.520.000.78
ATNIATN Internat20191113A48.5524.169.2012.3214.9711.84
ATNMActinium Pha20191113A71.4359.0052.3849.676.639.34
ATNXAthenex, Inc20191113A20.3049.954.625.0745.3344.87
ATOAtmos Energy20191113A4.162.050.190.371.871.68
ATOMAtomera Inco20191113A134.06101.9845.4555.3056.5346.68
ATOSAtossa Thera20191113A217.45159.62128.97126.3830.6533.24
ATRAptarGroup,20191113A12.015.601.823.103.782.50
ATRAAtara Biothe20191113A27.5315.917.489.398.436.52
ATRCAtriCure, In20191113A23.047.785.084.022.703.76
ATROAstronics Co20191113A18.7711.66-2.39-1.9014.0513.56
ATRSAntares Phar20191113A24.5034.8126.1523.458.6611.36
ATSGAir Transpor20191113A10.8710.14-0.750.0110.8910.14
ATTOAtento S.A.20191113A156.4289.4560.3459.2929.1230.17
ATUSAltice USA,20191113A4.874.030.402.143.631.90
ATVIActivision B20191113A2.603.110.910.972.202.14
ATXIAvenue Thera20191113A199.0880.64-14.97-14.7895.6195.42
AUBAtlantic Uni20191113A13.1824.2245.8250.49-21.60-26.27
AUBNAuburn Natio20191113A470.85604.57136.26239.25468.31365.32
AUDCAudioCodes L20191113A28.8115.319.079.226.246.09
AUGAuryn Resour20191113A115.5769.5394.5669.55-25.03-0.02
AUMNGolden Miner20191113A56.1583.3074.6578.528.644.78
AUPHAurinia Phar20191113A32.1127.32-1.45-2.4328.7729.75
AUSFGlobal X Ada20191113ETF24.0516.4420.4620.46-4.02-4.02
AUTOAutoWeb, Inc20191113A274.44207.38170.34162.6037.0444.79
AUYYamana Gold,20191113A29.1324.267.6513.3316.6010.91
AVAAvista Corpo20191113A8.043.424.985.23-1.56-1.81
AVAVAeroVironmen20191113A25.5810.863.724.217.146.65
AVBAvalonBay Co20191113A5.973.830.850.712.983.12
AVCOAvalon Globo20191113A96.3076.9272.1172.114.814.81
AVDAmerican Van20191113A27.9912.668.9810.913.681.78
AVDEAvantis Inte20191113ETF16.7811.989.156.332.835.66
AVDVAvantis Inte20191113ETF14.5410.810.590.6210.2210.19
AVEMAvantis Emer20191113ETF29.8123.6223.0123.010.610.61
AVEOAVEO Pharmac20191113A47.4154.3811.3626.4443.0327.97
AVGOBroadcom Inc20191113A5.865.082.973.372.111.71
AVGRAvinger, Inc20191113A135.90142.5689.2693.7653.3048.80
AVIDAvid Technol20191113A37.4323.0811.0411.9012.0411.18
AVLRAvalara, Inc20191113A19.2211.046.015.925.035.12
AVNSAvanos Medic20191113A17.508.222.502.725.725.51
AVNWAviat Networ20191113A224.34239.8498.37127.48141.47112.36
AVROAVROBIO, Inc20191113A82.2665.6041.9942.5623.6123.04
AVTAvnet, Inc.20191113A7.694.51-3.45-2.937.967.44
AVTRAvantor, Inc20191113A8.005.8310.354.83-4.531.00
AVUSAvantis U.S.20191113ETF13.4110.599.4810.411.110.18
AVUVAvantis U.S.20191113ETF89.1415.3810.2410.525.144.86
AVXLAnavex Life20191113A75.2680.7038.2738.7742.7341.93
AVYAvery Dennis20191113A7.515.841.503.974.331.87
AVYAAvaya Holdin20191113A9.9513.871.360.4912.5113.39
AWIArmstrong Wo20191113A8.825.272.532.792.742.48
AWKAmerican Wat20191113A5.797.343.343.054.004.29
AWRAmerican Sta20191113A11.825.222.733.322.491.89
AWREAware Inc20191113A145.2679.2564.7364.7314.5214.52
AWTMAware Ultra-20191113ETF6.372.131.731.730.400.40
AWXAvalon Holdi20191113A199.51135.63120.86120.3614.7815.28
AXAxos Financi20191113A18.1111.573.705.277.866.30
AXASAbraxas Petr20191113A103.83199.1671.72142.15127.4457.08
AXDXAccelerate D20191113A42.4730.0316.4418.2313.5911.79
AXEAnixter Inte20191113A9.054.312.873.061.441.25
AXGNAxogen, Inc.20191113A31.1513.080.921.7012.1611.38
AXGTAxovant Gene20191113A90.5557.5713.3420.1744.2337.41
AXJLWisdomTree A20191113ETF23.5519.4219.1732.300.25-12.88
AXLAmerican Axl20191113A10.009.46-0.223.239.686.22
AXLAAxcella Heal20191113A744.93322.80281.60289.4741.2033.33
AXNXAxonics Modu20191113A60.7042.7215.0417.1227.6825.60
AXPAmerican Exp20191113A2.621.800.791.241.010.56
AXRAMREP Corpor20191113A207.8539.41-24.950.6964.3638.72
AXSAxis Capital20191113A6.874.550.891.623.662.94
AXSMAxsome Thera20191113A26.5115.874.535.4611.3510.41
AXTAAxalta Coati20191113A3.804.371.182.323.202.06
AXTIAXT Inc20191113A45.7631.9018.1520.8613.7511.04
AXUAlexco Resou20191113A57.9367.1627.8027.2139.3639.96
AYAtlantica Yi20191113A7.174.790.640.964.173.84
AYIAcuity Brand20191113A14.174.981.521.303.453.67
AYTUAytu BioScie20191113A309.20293.23199.87188.4593.37104.79
AYXAlteryx, Inc20191113A12.187.762.995.184.772.58
AZOAutoZone, In20191113A14.338.134.554.873.272.96
AZPNAspen Techno20191113A14.115.152.011.983.143.17
AZREAzure Power20191113A83.3160.5737.7434.7222.8325.85
AZRXAzurRx BioPh20191113A155.55166.42150.03126.0416.4040.39
AZZAZZ Inc.20191113A25.2613.153.464.359.698.80
BBarnes Group20191113A17.687.092.252.944.844.15
BABoeing Compa20191113A4.252.461.501.640.960.82
BABInvesco Taxa20191113ETF5.653.783.323.120.460.66
BACBank of Amer20191113A3.052.721.891.650.831.07
BAHBooz Allen H20191113A5.243.842.091.951.751.89
BALiPath Series20191113ETN41.9515.2912.3314.962.960.33
BAMBrookfield A20191113A2.011.910.540.711.371.20
BANCBanc of Cali20191113A13.117.153.833.353.323.81
BANDBandwidth In20191113A31.7916.094.848.6611.257.43
BANFBancfirst Co20191113A46.1618.9510.2610.348.688.61
BANRBanner Corp.20191113A15.915.881.792.894.092.99
BANXStoneCastle20191113A88.0550.9646.1146.114.854.85
BAPCredicorp LT20191113A13.818.294.044.604.253.70
BAPRInnovator S&20191113ETF41.1232.5032.5032.500.000.00
BASIBioanalytica20191113A96.97187.0672.3873.29114.68113.77
BATRALiberty Medi20191113A33.1634.9410.3212.0624.6222.88
BATRKLiberty Medi20191113A24.4311.918.778.503.143.42
BATTAmplify Adva20191113ETF42.7958.0450.9954.527.053.52
BAUGInnovator S&20191113ETF37.9618.6918.6918.690.000.00
BAXBaxter Inter20191113A3.457.2310.225.64-2.981.59
BBBlackBerry L20191113A18.0614.907.688.577.226.30
BBAXJPMorgan Bet20191113ETF24.6315.9915.7615.810.230.18
BBBYBed Bath & B20191113A7.7212.531.233.4911.309.05
BBCVirtus LifeS20191113ETF33.2017.674.407.4213.2810.25
BBCAJPMorgan Bet20191113ETF5.5613.2514.1914.78-0.94-1.51
BBCPConcrete Pum20191113A110.1558.0051.7853.486.224.51
BBDCBarings BDC,20191113A15.8515.6111.0311.064.574.55
BBEUJPMorgan Bet20191113ETF4.373.742.542.661.201.07
BBGIBeasley Broa20191113A131.0278.8231.4133.1047.4145.72
BBHVanEck Vecto20191113ETF8.529.508.926.370.583.13
BBIBrickell Bio20191113A172.91449.91151.76151.76298.15298.15
BBIOBridgeBio Ph20191113A61.3924.7513.7213.6211.0311.13
BBJPJPMorgan Bet20191113ETF4.383.443.243.100.200.34
BBPVirtus LifeS20191113ETF26.1817.21-0.962.2218.1715.00
BBQBBQ Holdings20191113A170.12102.1696.8596.855.315.31
BBREJPMorgan Bet20191113ETF3.462.420.931.131.491.30
BBSAJPMorgan Bet20191113ETF10.0013.3212.4514.150.87-0.83
BBSIBarrett Busi20191113A71.1128.2715.7518.7012.529.57
BBUBrookfield B20191113A35.0542.8339.1640.373.672.46
BBWBuild-A-Bear20191113A73.9453.9536.5637.2517.3916.70
BBXBBX Capital20191113A30.6618.1813.4613.364.724.82
BBYBest Buy Com20191113A4.003.850.970.942.882.90
BCBrunswick Co20191113A6.643.93-0.070.864.003.07
BCBPBCB Bancorp20191113A59.1324.139.3011.0114.8313.12
BCCBoise Cascad20191113A12.9715.33-0.250.8115.5814.52
BCDAberdeen Sta20191113ETF20.538.50-12.308.3320.790.16
BCDABioCardia, I20191113A558.26156.87153.04153.043.823.82
BCEBCE, Inc.20191113A2.281.950.610.611.341.35
BCEIBONANZA CREE20191113A29.3315.424.766.0110.669.42
BCELAtreca, Inc.20191113A173.4386.6592.0840.61-5.4346.04
BCIAberdeen Sta20191113ETF16.6810.236.279.883.960.35
BCLIBrainstorm C20191113A86.6545.9245.8643.100.062.82
BCMiPath Pure B20191113ETN15.057.595.635.111.962.48
BCMLBayCom Corp20191113A104.2131.7230.9425.830.785.89
BCOThe Brink's20191113A14.245.752.262.433.493.32
BCOMB Communicat20191113A699.01570.13494.45494.8475.6875.30
BCORBlucora, Inc20191113A19.9522.773.654.4219.1218.35
BCOVBrightcove,20191113A28.9920.148.249.2111.9010.93
BCOW1895 Bancorp20191113A141.70
BCPCBalchem Corp20191113A38.6313.697.878.565.825.13
BCRXBioCryst Pha20191113A61.4044.7019.3927.4325.3017.25
BCSFBain Capital20191113A17.1712.607.658.244.954.36
BCTFBancorp 34,20191113A129.9844.4244.4244.420.000.00
BDCBelden Inc.20191113A14.058.654.884.783.773.88
BDCSUBS AG Excha20191113ETN45.8919.7019.7019.700.000.00
BDCYETRACS 2xMon20191113ETN84.86251.77251.77251.770.000.00
BDCZETRACS Wells20191113ETN30.47
BDGEBridge Banco20191113A48.6618.9814.9715.494.013.49
BDLFlanigan's E20191113A878.71606.15606.15606.150.000.00
BDNBrandywine R20191113A7.144.722.503.062.221.66
BDRBlonder Tong20191113A615.63323.15103.05103.32220.11219.83
BDSIBioDelivery20191113A24.8222.326.538.8515.8013.48
BDXBecton, Dick20191113A5.732.940.611.222.321.72
BEBloom Energy20191113A20.1420.695.918.9214.7911.78
BEATBioTelemetry20191113A24.0817.986.005.5311.9712.45
BECNBeacon Roofi20191113A15.0612.270.43-0.2511.8412.52
BELFABel Fuse Inc20191113A767.40301.21234.11248.8767.1052.34
BELFBBel Fuse Inc20191113A84.5567.607.8920.1159.7147.49
BENFranklin Res20191113A3.785.301.902.663.412.64
BEPBrookfield R20191113A8.194.881.691.413.193.48
BERYBerry Global20191113A5.573.552.802.480.751.08
BFABrown-Forman20191113A29.5419.0612.3610.396.708.67
BFBBrown-Forman20191113A3.412.920.970.991.951.93
BFAMBRIGHT HORIZ20191113A15.845.411.291.804.113.61
BFCBank First C20191113A237.8995.3677.7389.7417.635.62
BFINBankFinancia20191113A125.3554.5541.3442.0313.2112.52
BFITGlobal X Hea20191113ETF159.47161.28161.33161.32-0.05-0.04
BFORBarron's 40020191113ETF13.655.72-0.073.065.792.66
BFSSaul Centers20191113A43.8022.5114.5115.998.006.52
BFSTBusiness Fir20191113A249.38356.07103.87103.87252.20252.20
BGBunge Limite20191113A7.376.900.050.206.856.70
BGCPBGC Partners20191113A18.4314.964.814.9310.1210.00
BGFVBig 5 Sporti20191113A74.35127.3762.6483.2864.7344.09
BGGBriggs & Str20191113A19.5112.306.247.096.075.18
BGIBirks Group20191113A265.73164.06-21.00-20.02185.06184.08
BGRNiShares Glob20191113ETF19.059.496.969.312.530.18
BGSB&G Foods, I20191113A10.238.413.884.924.533.49
BGSFBG Staffing20191113A85.1373.7347.2847.7926.4525.94
BHBiglari Hold20191113A110.9052.3424.6328.8227.7123.52
BHATBlue Hat Int20191113A130.0252.4141.3145.7611.106.65
BHBBar Harbor B20191113A94.7755.1451.8151.743.333.40
BHCBausch Healt20191113A4.754.282.152.842.131.43
BHEBenchmark El20191113A10.906.621.152.315.474.31
BHFBrighthouse20191113A6.935.75-0.610.486.365.27
BHLBBerkshire Hi20191113A9.436.071.852.184.223.89
BHRBraemar Hote20191113A40.6711.026.657.224.373.81
BHTGBioHiTech Gl20191113A390.72225.70227.17225.70-1.470.00
BHVNBiohaven Pha20191113A27.6614.365.455.498.918.87
BIBProShares Ul20191113ETF9.275.171.372.123.803.05
BIBLInspire 10020191113ETF12.5111.6512.1711.67-0.52-0.02
BICKFirst Trust20191113ETF44.9823.0223.4223.02-0.400.00
BIGBig Lots, In20191113A14.567.742.203.825.543.93
BIIBBiogen Inc.20191113A6.683.92-0.420.784.353.14
BILSPDR Bloombe20191113ETF1.090.790.790.790.000.00
BIMIBOQI Interna20191113A176.16102.7279.6977.7923.0324.93
BIOBio-Rad Labo20191113A15.306.162.062.574.103.59
BIOBBio-Rad Labo20191113A73.1852.5552.5552.550.000.00
BIOCBiocept, Inc20191113A117.9183.8762.0165.4521.8618.42
BIOLBiolase, Inc20191113A303.41207.73133.83156.7073.9051.03
BIOXBioceres Cro20191113A411.70219.37246.74248.74-27.38-29.37
BIPBrookfield I20191113A4.365.14-2.85-0.657.995.80
BISProShares Ul20191113ETF7.927.712.552.625.165.10
BIVVanguard Int20191113ETF1.411.830.710.961.130.87
BIZDVanEck Vecto20191113ETF16.6210.108.4210.131.68-0.03
BJBJs Wholesal20191113A6.502.650.020.642.632.01
BJANInnovator S&20191113ETF13.1115.6412.6912.692.952.95
BJKVanEck Vecto20191113ETF59.5127.8624.2524.253.613.61
BJRIBJ's Restaur20191113A16.017.70-0.080.197.787.51
BJULInnovator S&20191113ETF18.9811.7313.1913.19-1.46-1.46
BJUNInnovator S&20191113ETF21.5757.8254.2157.823.620.00
BKBank of New20191113A2.431.940.861.201.080.74
BKCCBlackRock Ca20191113A20.6617.9912.1811.805.806.18
BKDBrookdale Se20191113A14.4811.323.004.628.326.69
BKEThe Buckle,20191113A15.906.351.964.924.391.43
BKEPBlueknight E20191113A96.8477.2172.6376.864.580.35
BKFiShares MSCI20191113ETF17.3185.799.3185.7476.480.05
BKHBlack Hills20191113A7.665.782.053.863.741.92
BKIBlack Knight20191113A5.373.421.912.021.511.39
BKLNInvesco Seni20191113ETF4.462.572.362.380.210.19
BKNGBooking Hold20191113A10.214.842.262.722.411.92
BKRBaker Hughes20191113A5.333.991.911.842.082.15
BKSCBank of Sout20191113A74.5547.0547.0547.050.000.00
BKTIBK Technolog20191113A175.3184.6360.0560.0524.5824.58
BKUBankunited,20191113A7.255.912.682.683.233.23
BKYIBIO-key Inte20191113A356.87237.65203.73202.6933.9234.96
BLBlackLine, I20191113A16.515.721.361.714.364.01
BLBDBlue Bird Co20191113A45.8124.6721.8621.802.812.86
BLCMBellicum Pha20191113A152.13106.1469.5268.4736.6237.67
BLCNReality Shar20191113ETF76.5954.6323.3423.3431.2931.29
BLDTopBuild Cor20191113A18.518.561.001.347.567.22
BLDPBallard Powe20191113A16.1331.275.796.4125.5224.89
BLDRBuilders Fir20191113A5.2715.552.422.9313.1312.64
BLESInspire Glob20191113ETF104.8662.6960.9360.931.761.76
BLFSBioLife Solu20191113A55.2346.0210.2210.7535.9535.40
BLINBridgeline D20191113A216.03147.50140.20140.207.307.30
BLKBlackrock, I20191113A8.604.111.721.652.392.46
BLKBBlackbaud, I20191113A18.117.402.393.005.014.39
BLLBall Corpora20191113A4.302.77-1.81-1.284.584.06
BLMNBloomin' Bra20191113A7.4017.25-0.071.8017.3215.46
BLNKBlink Chargi20191113A97.7287.2947.8056.1739.4931.12
BLOKAmplify Tran20191113ETF23.1517.6111.3417.036.270.58
BLPHBellerophon20191113A190.99234.4362.7896.25171.65138.18
BLUBELLUS Healt20191113A125.22103.2554.2455.8349.0147.42
BLUEbluebird bio20191113A18.9310.185.536.584.663.60
BLVVanguard Lon20191113ETF3.912.481.932.650.55-0.18
BLXBanco Latino20191113A20.1610.514.635.115.895.40
BMCHBMC Stock Ho20191113A12.6010.722.623.008.107.73
BMIBadger Meter20191113A16.897.631.802.065.835.56
BMLPDorsey Wrigh20191113ETF61.3443.9743.9743.970.000.00
BMOBank of Mont20191113A1.885.584.504.161.091.43
BMRABIOMERICA IN20191113A351.16135.24119.86134.5015.380.74
BMRCBank of Mari20191113A63.2827.2716.3920.3910.886.89
BMRNBioMarin Pha20191113A9.044.249.172.64-4.941.60
BMTCBryn Mawr Ba20191113A33.8042.773.894.6338.8838.14
BMYBristol-Myer20191113A1.772.521.551.350.981.18
BNDVanguard Tot20191113ETF1.210.870.490.480.370.39
BNDCFlexShares C20191113ETF33.623.47-5.91-1.969.385.42
BNDWVanguard Tot20191113ETF3.783.573.473.540.100.04
BNDXVanguard Tot20191113ETF1.720.860.820.820.050.04
BNEDBarnes & Nob20191113A31.8221.57-0.55-0.0122.1221.58
BNFTBenefitfocus20191113A24.8510.671.055.179.625.50
BNGOBionano Geno20191113A87.3796.4159.7670.7836.6525.62
BNKDMicroSectors20191113ETN34.53223.01-13.1424.24236.15198.77
BNKOMicroSectors20191113ETN11.212.52-1.400.473.912.05
BNKZMicroSectors20191113ETN27.52
BNOVInnovator S&20191113ETF25.0219.9818.6018.211.371.77
BNSBank of Nova20191113A1.791.690.760.830.920.87
BNSOBonso Electr20191113A1259.46793.03613.59673.93179.44119.10
BOCHBank of Comm20191113A52.8031.48-9.75-9.6541.2341.13
BOCTInnovator S&20191113ETF22.4713.2213.3113.37-0.09-0.14
BOHBank of Hawa20191113A13.437.243.063.214.184.03
BOKFBOK Financia20191113A24.9312.679.3911.323.281.35
BOMNBoston Omaha20191113A68.0228.1613.859.7014.3118.47
BONDPIMCO Active20191113ETF2.051.641.351.380.290.26
BOOMDMC Global I20191113A28.6214.592.882.8211.7111.77
BOOTBoot Barn Ho20191113A13.127.43-0.091.087.526.35
BORRBorr Drillin20191113A160.94111.30108.47104.902.836.40
BOSCB.O.S. Bette20191113A198.75222.85209.92209.9212.9312.93
BOSSGlobal X Fou20191113ETF20.667.7711.0811.08-3.31-3.31
BOTJBank of the20191113A150.5385.640.320.3285.3185.31
BOTZGlobal X Fun20191113ETF5.6811.746.268.195.483.56
BOUTInnovator IB20191113ETF50.6131.6016.6416.6414.9514.95
BOXBOX, INC.20191113A7.816.141.772.154.383.99
BOXLBoxlight Cor20191113A168.57216.02177.89177.8238.1338.20
BPFHBoston Priva20191113A10.0319.80-1.470.5621.2719.24
BPMCBlueprint Me20191113A28.5811.844.374.647.477.20
BPMPBP Midstream20191113A31.1921.8010.2212.2211.589.58
BPMXBioPharmX Co20191113A217.65187.4791.4486.4096.03101.07
BPOPPopular Inc20191113A9.168.17-1.611.479.786.69
BPRNThe Bank of20191113A230.1337.6032.6736.614.930.99
BPTBP Prudhoe B20191113A48.4161.9349.4952.9212.449.01
BPTHBio-Path Hol20191113A137.0499.5858.1355.8041.4443.77
BPYBrookfield P20191113A5.345.180.490.924.694.26
BRBroadridge F20191113A6.023.020.730.962.292.06
BRBRBellRing Bra20191113A26.378.885.766.383.122.50
BRCBrady Corpor20191113A13.827.924.295.173.632.75
BREWCraft Brew A20191113A6.365.263.173.472.081.78
BRFVanEck Vecto20191113ETF66.4722.8321.3321.331.501.50
BRGBluerock Res20191113A21.9315.086.165.228.929.86
BRIDBridgford Fo20191113A516.35216.52157.63158.9058.8957.63
BRKABerkshire Ha20191113A0.00
BRKBBERKSHIRE HA20191113A1.701.31-2.25-0.823.562.12
BRKLBrookline Ba20191113A14.019.752.913.136.846.62
BRKRBruker Corpo20191113A8.7612.641.201.1011.4411.55
BRKSBrooks Autom20191113A12.806.412.973.193.423.20
BRNBarnwell Ind20191113A483.95390.66388.78388.781.881.88
BROBrown & Brow20191113A3.252.800.650.862.151.95
BROGBrooge Energ20191113A16.3717.5613.3313.334.234.23
BRPBRP Group, I20191113A61.7329.976.569.3123.4120.66
BRPABig Rock Par20191113A75.61
BRTBRT Apartmen20191113A112.2067.0164.8864.732.132.28
BRXBRIXMOR PROP20191113A4.705.431.662.213.773.22
BRYBerry Corpor20191113A29.0234.9312.7314.5122.2020.43
BRZUDirexion Dai20191113ETF5.974.342.232.492.101.84
BSAEInvesco Bull20191113ETF39.4421.9121.9121.910.000.00
BSBEInvesco Bull20191113ETF30.2034.1534.1534.150.000.00
BSCEInvesco Bull20191113ETF42.040.440.440.440.000.00
BSCKInvesco Bull20191113ETF4.762.851.901.930.950.92
BSCLInvesco Bull20191113ETF5.023.522.873.120.650.40
BSCMInvesco Bull20191113ETF4.842.332.302.320.020.00
BSCNInvesco Bull20191113ETF5.363.723.893.89-0.17-0.17
BSCOInvesco Bull20191113ETF8.265.295.065.360.24-0.07
BSCPInvesco Bull20191113ETF11.615.594.874.880.730.71
BSCQInvesco Bull20191113ETF16.694.954.954.960.00-0.01
BSCRInvesco Bull20191113ETF18.688.828.828.820.000.00
BSCSInvesco Bull20191113ETF21.0413.1713.6313.30-0.47-0.13
BSCTInvesco Bull20191113ETF25.3529.8329.8329.830.000.00
BSDEInvesco Bull20191113ETF9.005.11-10.70-20.3215.8125.43
BSEPInnovator S&20191113ETF15.94
BSETBassett Furn20191113A168.8880.8458.7658.2822.0822.56
BSGMBioSig Techn20191113A101.7680.7754.3655.5026.4125.27
BSIGBrightSphere20191113A17.7614.027.808.396.215.63
BSJKInvesco Bull20191113ETF8.364.053.973.970.080.08
BSJLInvesco Bull20191113ETF4.642.722.722.720.000.00
BSJMInvesco Bull20191113ETF4.192.622.612.620.020.00
BSJNInvesco Bull20191113ETF4.803.832.872.910.960.92
BSJOInvesco Bull20191113ETF6.944.934.934.930.000.00
BSJPInvesco Bull20191113ETF4.602.975.605.60-2.63-2.63
BSJQInvesco Bull20191113ETF3.883.603.603.600.000.00
BSJRInvesco Bull20191113ETF11.298.017.408.060.61-0.04
BSMBlack Stone20191113A16.3310.725.797.264.933.46
BSMLInvesco Bull20191113ETF15.96
BSMMInvesco Bull20191113ETF19.9718.8018.8018.800.000.00
BSMNInvesco Bull20191113ETF18.5710.8810.8810.880.000.00
BSMOInvesco Bull20191113ETF18.9414.3314.3114.310.010.01
BSMPInvesco Bull20191113ETF17.1513.0911.8511.851.241.24
BSMQInvesco Bull20191113ETF19.3713.7311.8011.801.931.93
BSMRInvesco Bull20191113ETF17.1221.8728.6915.78-6.826.09
BSMSInvesco Bull20191113ETF20.2122.9727.2727.10-4.30-4.13
BSMTInvesco Bull20191113ETF20.0118.7518.7318.730.020.02
BSQRBSQUARE Corp20191113A492.60514.97478.61503.3036.3611.67
BSRRSierra Banco20191113A109.6757.1750.6453.936.533.24
BSTCBioSpecifics20191113A87.0438.0123.0425.6214.9712.38
BSVVanguard Sho20191113ETF1.241.090.680.700.410.39
BSVNBank7 Corp.20191113A336.05267.68209.01209.0158.6758.67
BSXBoston Scien20191113A2.733.723.104.020.63-0.30
BTAIBioXcel Ther20191113A105.72133.7040.9840.1392.7293.56
BTALAGFiQ U.S. M20191113ETF27.8021.8012.1816.949.634.87
BTEBaytex Energ20191113A81.5761.8040.5039.7421.2722.03
BTECPrincipal He20191113ETF23.992.112.112.110.000.00
BTGB2Gold Corp.20191113A28.5322.9813.9714.979.018.01
BTNBallantyne S20191113A456.9053.8253.8253.820.000.00
BTUPeabody Ener20191113A18.6616.125.918.6410.217.48
BUGGlobal X Cyb20191113ETF41.7246.6937.4640.269.236.43
BULPacer US Cas20191113ETF18.22
BURLBURLINGTON S20191113A7.132.900.620.922.281.98
BUSEFirst Busey20191113A20.266.02-2.59-2.038.628.05
BUYUSCF SummerH20191113ETF66.3548.8448.8448.840.000.00
BUYNUSCF SummerH20191113ETF74.9326.8526.8526.850.000.00
BVBrightView H20191113A28.169.495.335.574.173.92
BVALBrand Value20191113ETF18.2018.2123.9923.99-5.77-5.77
BVSNBroadvision20191113A555.07250.06234.46238.0215.6112.04
BWBabcock & Wi20191113A86.6150.1335.1435.8014.9914.33
BWABorgWarner I20191113A4.573.580.040.393.543.20
BWBBridgewater20191113A42.6833.7314.5815.1319.1518.60
BWENBroadwind En20191113A196.16175.42104.25125.3771.1650.05
BWFGBankwell Fin20191113A152.8351.8842.5250.109.371.78
BWLABowl America20191113A644.58117.20236.31117.20-119.110.00
BWXSPDR Bloombe20191113ETF3.722.221.201.181.021.03
BWXTBWX Technolo20191113A9.033.992.281.871.712.12
BWZSPDR Bloombe20191113ETF60.0815.4415.8015.75-0.36-0.31
BXThe Blacksto20191113A2.612.510.570.791.951.73
BXCBlueLinx Hol20191113A29.7817.726.116.3011.6111.42
BXGBluegreen Va20191113A125.4281.8737.8659.3044.0122.57
BXMTBlackstone M20191113A3.252.562.501.470.061.09
BXPBoston Prope20191113A7.883.331.381.711.951.62
BXSBancorpSouth20191113A8.315.711.682.244.023.47
BYByline Banco20191113A27.4511.532.374.279.177.26
BYDBoyd Gaming20191113A11.465.234.093.931.141.30
BYFCBroadway Fin20191113A519.72309.53328.61328.61-19.08-19.08
BYLDiShares Yiel20191113ETF5.435.875.765.920.12-0.05
BYNDBeyond Meat,20191113A13.238.653.283.395.375.27
BYSIBeyondSpring20191113A89.2254.0422.6623.2231.3830.82
BZHBeazer Homes20191113A16.4910.722.623.418.107.31
BZQProShares Ul20191113ETF5.295.631.933.193.702.43
CCitigroup In20191113A1.462.121.250.270.881.86
CAAPCorporacion20191113A55.8236.9019.6020.7417.3016.17
CAASChina Automo20191113A177.63259.9638.2338.23221.73221.73
CABACabaletta Bi20191113A248.49166.23136.17149.8330.0616.40
CACCamden Natio20191113A55.6126.8711.5913.6215.2713.25
CACCCredit Accep20191113A38.3615.386.838.078.547.31
CACGClearBridge20191113ETF20.4415.2815.2215.220.070.07
CACICACI INTERNA20191113A29.3515.644.615.3911.0310.25
CADECadence Banc20191113A6.906.341.551.584.794.76
CAECAE INC20191113A6.8410.71-3.610.4514.3210.26
CAGConagra Bran20191113A3.873.610.891.052.722.56
CAHCardinal Hea20191113A3.943.940.711.283.232.67
CAICAI Internat20191113A28.7812.464.645.067.827.39
CAKECheesecake F20191113A9.815.782.452.903.322.88
CALCaleres Inc20191113A14.808.711.471.757.256.97
CALACalithera Bi20191113A96.2650.2014.2418.5535.9531.65
CALFPacer US Sma20191113ETF9.668.279.688.94-1.41-0.67
CALMCal-Maine Fo20191113A10.9720.612.784.8517.8315.76
CALXCALIX, INC.20191113A29.1312.375.296.577.085.80
CAMPCalAmp Corp.20191113A16.7818.835.337.6013.5011.23
CAMTCamtek Ltd20191113A32.4623.74-0.925.3624.6618.38
CAPEiPath Shille20191113ETN16.3217.7818.2115.51-0.432.27
CAPLCrossAmerica20191113A97.3656.7040.5242.9616.1813.74
CAPRCapricor The20191113A178.66146.30109.81119.5536.4926.75
CARAvis Budget20191113A9.094.941.032.483.912.46
CARACara Therape20191113A16.5119.917.0812.6812.827.23
CARECARTER BANK20191113A29.0510.273.844.056.426.22
CARGCarGurus, In20191113A11.7712.743.856.288.896.46
CAROCarolina Fin20191113A29.1020.849.0710.5411.7710.30
CARSCars.com Inc20191113A11.428.720.280.738.437.99
CARVCarver Banco20191113A1114.98412.57412.57412.570.000.00
CARZFirst Trust20191113ETF24.8426.3213.0418.4413.287.88
CASACasa Systems20191113A40.3630.32-6.33-5.1136.6535.43
CASHMeta Financi20191113A20.4137.832.754.2035.0833.63
CASICASI Pharmac20191113A68.9235.5626.5727.298.998.27
CASSCass Informa20191113A57.6925.4413.7214.9611.7210.47
CASYCasey's Gene20191113A12.184.641.471.583.173.06
CATCaterpillar20191113A2.916.04-3.32-1.899.357.92
CATBCatabasis Ph20191113A85.0458.2348.0049.6210.238.61
CATHGlobal X S&P20191113ETF13.728.484.134.134.354.35
CATMCardtronics20191113A14.976.00-0.36-1.295.945.35
CATOCATO CORP20191113A26.9516.636.448.4010.198.23
CATSCatasys Inc.20191113A120.2958.7427.0427.8931.7030.86
CATYCathay Gener20191113A10.9016.34-2.75-5.7419.0822.08
CBChubb Limite20191113A3.814.121.231.422.892.71
CBANColony Bankc20191113A214.4982.9188.3080.99-5.391.92
CBATCBAK Energy20191113A61.7977.49-51.28-51.41128.78128.90
CBAYCymabay Ther20191113A28.2720.897.465.5113.4315.39
CBBCincinnati B20191113A32.8219.1011.1112.007.997.09
CBFVCB Financial20191113A176.96171.60161.48168.0210.133.58
CBIOCatalyst Bio20191113A98.8385.3753.3953.0731.9732.29
CBLCBL& Associa20191113A69.6745.2219.4621.3625.7623.87
CBLICleveland Bi20191113A666.70621.04259.65259.65361.39361.39
CBMBCBM Bancorp,20191113A47.5540.1540.1540.150.000.00
CBMGCellular Bio20191113A96.3051.8533.1933.3318.6618.52
CBNKCapital Banc20191113A142.2564.8049.2864.9215.52-0.12
CBOECboe Global20191113A7.883.57-0.230.273.793.29
CBONVanEck Vecto20191113ETF65.2621.4321.4321.430.000.00
CBPOChina Biolog20191113A42.2817.1110.4910.616.636.50
CBRECBRE GROUP,20191113A5.092.410.660.881.761.54
CBRLCracker Barr20191113A11.987.24-0.261.087.506.17
CBSHCommerce Ban20191113A6.663.511.371.612.141.90
CBTCabot Corpor20191113A12.295.501.582.063.923.44
CBTXCBTX, Inc. C20191113A95.8933.7128.1128.195.605.52
CBUCommunity Ba20191113A18.148.402.052.926.355.48
CBZCBIZ, Inc.20191113A22.127.174.064.163.113.01
CCThe Chemours20191113A7.3310.020.47-0.189.5610.21
CCBCoastal Fina20191113A120.6357.3152.9653.034.354.28
CCBGCapital City20191113A79.0445.4139.5739.815.855.61
CCCClarivate An20191113A18.219.365.996.483.382.89
CCCLChina Cerami20191113A684.38562.60555.00562.607.600.00
CCDCalamos Dyna20191113A43.8126.2117.6716.328.549.89
CCEPCoca-Cola Eu20191113A3.892.360.100.062.252.30
CCFChase Corpor20191113A198.3271.5757.1859.7714.3911.79
CCHCollier Cree20191113A60.6357.6356.7756.770.860.86
CCICrown Castle20191113A3.322.751.271.491.481.26
CCJCameco Corpo20191113A10.898.363.734.274.624.08
CCKCrown Holdin20191113A7.133.524.914.46-1.39-0.94
CCLCarnival Cor20191113A2.582.111.832.050.280.06
CCLPCSI Compress20191113A102.3074.5515.1723.1859.3751.37
CCMPCabot Microe20191113A29.9614.808.719.436.095.37
CCNECNB Financia20191113A127.8198.8490.7792.818.076.03
CCOClear Channe20191113A42.2632.4618.3518.5614.1113.90
CCOICogent Commu20191113A16.657.482.183.265.314.23
CCORCore Alterna20191113ETF74.8751.1948.5948.592.592.59
CCRCONSOL Coal20191113A98.5192.5954.4148.1738.1844.42
CCRCChina Custom20191113A152.1781.3781.3781.370.000.00
CCRNCross Countr20191113A24.2233.176.148.5327.0424.64
CCSCENTURY COMM20191113A13.008.084.313.933.774.16
CCXChurchill Ca20191113A55.4060.80-31.35-31.3592.1592.15
CCXIChemoCentryx20191113A35.0422.853.325.1819.5417.67
CDAYCeridian HCM20191113A5.943.960.091.053.882.91
CDCVictoryShare20191113ETF7.224.015.414.63-1.40-0.62
CDECoeur Mining20191113A15.6113.272.857.6510.425.62
CDEVCentennial R20191113A31.2728.8810.6411.5718.2417.30
CDKCDK Global,20191113A10.0821.901.999.6419.9112.27
CDLVictoryShare20191113ETF11.687.655.055.262.602.39
CDLXCardlytics,20191113A41.7224.3713.2815.7311.098.65
CDMOAvid Bioserv20191113A45.9159.1712.0812.6347.0946.54
CDNACareDx, Inc.20191113A21.6121.687.988.6213.7013.06
CDNSCadence Desi20191113A5.288.574.334.544.244.03
CDORCondor Hospi20191113A9.767.777.777.770.000.00
CDRCedar Realty20191113A50.3831.3523.2124.248.137.11
CDTXCidara Thera20191113A142.65129.5379.4568.9650.0760.56
CDWCDW Corporat20191113A4.634.710.671.104.053.62
CDXCChromaDex Co20191113A65.8159.738.207.0451.5352.69
CDXSCodexis, Inc20191113A20.7035.6010.819.9324.7925.68
CDZICADIZ, Inc.20191113A36.0235.877.949.0027.9326.87
CECelanese Cor20191113A6.824.473.214.011.260.46
CECECeco Environ20191113A47.7632.9418.0222.7214.9210.22
CEFSSaba Closed-20191113ETF53.9729.587.958.5121.6321.06
CEICamber Energ20191113A140.75116.7583.3481.8633.4134.89
CEIXCONSOL Energ20191113A23.5313.985.636.968.357.02
CELCellcom Isra20191113A264.49297.13294.97295.512.161.62
CELCCelcuity Inc20191113A197.2167.6167.5767.570.040.04
CELHCelsius Hold20191113A46.4836.4413.9413.8122.5022.63
CELPCypress Envi20191113A108.6879.1753.7052.8725.4726.29
CEMBiShares J.P.20191113ETF19.567.166.536.650.620.50
CEMIChembio diag20191113A188.31100.7073.0980.7627.6019.93
CENTCentral Gard20191113A23.6914.272.353.2611.9211.00
CENTACentral Gard20191113A15.6718.040.841.3417.2016.70
CENXCentury Alum20191113A13.8114.404.354.6210.069.78
CEPUCentral Puer20191113A61.3346.1126.7328.7519.3917.36
CEQPCrestwood Eq20191113A16.728.50-1.022.789.535.72
CERCCerecor Inc.20191113A167.55100.3554.3851.7345.9648.62
CERNCerner Corp20191113A4.338.09-0.28-0.278.368.36
CERSCerus Corp20191113A23.4825.463.168.6622.3016.81
CETVCentral Euro20191113A22.6313.7412.2212.591.521.15
CETXCEMTREX INC.20191113A120.8785.5649.9852.5635.5833.00
CEVACEVA Inc.20191113A28.6125.174.474.9620.7020.21
CEWWisdomTree20191113ETF30.8321.3621.3621.360.000.00
CEYVictoryShare20191113ETF33.0530.3429.5229.520.820.82
CEZVictoryShare20191113ETF21.5212.1012.1012.100.000.00
CFCF Industrie20191113A5.399.642.773.066.886.59
CFAVictoryShare20191113ETF7.203.962.373.391.590.56
CFBCrossFirst B20191113A122.7140.4035.9036.024.494.38
CFBICommunity Fi20191113A68.3458.8743.4243.4215.4515.45
CFBKCentral Fede20191113A248.94168.26160.84168.267.420.00
CFFACF Finance A20191113A39.4039.4139.4139.410.000.00
CFFIC&F Financia20191113A221.60139.0898.34116.6440.7522.45
CFFNCapitol Fede20191113A8.9817.95-0.160.4618.1217.52
CFGCitizens Fin20191113A2.783.76-1.70-1.445.485.21
CFMSConformis, I20191113A51.7144.3115.3415.7628.9728.55
CFOVictoryShare20191113ETF7.235.705.945.66-0.240.05
CFRCullen/Frost20191113A11.516.542.543.274.003.26
CFRXContraFect C20191113A187.96136.0663.1062.6272.9673.44
CFXColfax Corpo20191113A6.823.870.500.683.373.18
CGThe Carlyle20191113A7.135.721.351.344.364.39
CGACHINA GREEN20191113A188.4098.1848.7148.7149.4749.47
CGBDTCG BDC, Inc20191113A8.928.633.583.665.054.97
CGCCanopy Growt20191113A10.266.951.763.655.193.30
CGENCompugen Ltd20191113A52.0645.726.2312.2639.4933.46
CGIXCancer Genet20191113A193.20167.86103.12107.8264.7460.03
CGNXCognex Corp20191113A7.144.380.571.523.812.87
CGOCalamos Glob20191113A44.4059.8823.3923.3936.4936.49
CGWInvesco S&P20191113ETF10.757.735.645.602.082.13
CHADDirexion Dai20191113ETF14.059.894.123.765.786.13
CHAPChaparral En20191113A107.2163.0634.0135.0829.0527.98
CHAUDirexion Dai20191113ETF5.325.173.513.741.661.43
CHCIComstock Hol20191113A1551.0383.1583.1583.150.000.00
CHCOCity Holding20191113A45.9822.2312.3513.379.888.86
CHCTCommunity He20191113A21.2210.165.166.215.003.95
CHDChurch & Dwi20191113A5.076.373.603.762.772.61
CHDNChurchill Do20191113A12.985.631.291.594.344.04
CHEChemed Corpo20191113A41.3210.525.765.854.724.62
CHEFThe Chef's W20191113A23.449.202.633.866.585.34
CHEKCheck-Cap Lt20191113A124.00328.32310.36312.5717.9615.75
CHEPAGFiQ U.S. M20191113ETF196.54
CHFSCHF Solution20191113A244.85196.79161.59161.2635.2135.54
CHGGCHEGG, INC.20191113A6.183.741.131.522.612.22
CHGXChange Finan20191113ETF25.7622.4622.5022.44-0.040.02
CHHChoice Hotel20191113A7.662.860.640.742.222.12
CHICalamos Conv20191113A18.2726.5514.6014.4011.9412.15
CHICGlobal X MSC20191113ETF172.81133.18141.50141.50-8.32-8.32
CHIEGlobal X MSC20191113ETF323.06475.82475.82475.820.000.00
CHIHGlobal X MSC20191113ETF85.1015.8615.5815.580.280.28
CHIIGlobal X MSC20191113ETF557.28251.17251.17251.170.000.00
CHIKGlobal X MSC20191113ETF383.9830.7930.7930.790.000.00
CHILGlobal X MSC20191113ETF20.865.465.465.460.000.00
CHIMGlobal X MSC20191113ETF170.53251.98251.98251.980.000.00
CHIQGlobal X MSC20191113ETF33.8537.2037.0737.070.120.12
CHIRGlobal X MSC20191113ETF203.95157.41157.41157.410.000.00
CHISGlobal X MSC20191113ETF66.7411.9411.9411.940.000.00
CHIXGlobal X MSC20191113ETF32.2630.5120.6922.529.827.99
CHKChesapeake E20191113A3.6511.69-0.734.7912.456.90
CHKPCheck Point20191113A5.192.770.740.882.041.89
CHMAChiasma, Inc20191113A40.7424.293.2611.5921.0312.69
CHMGChemung Fina20191113A244.61126.13103.81111.8322.3214.29
CHMICHERRY HILL20191113A26.9717.919.199.938.727.97
CHNALoncar China20191113ETF54.68132.3882.5182.4649.8749.92
CHNGChange Healt20191113A36.9820.1017.4515.162.644.94
CHNRChina Natura20191113A624.10217.60187.35175.9230.2541.68
CHRACharah Solut20191113A226.7888.1078.5579.439.558.67
CHRSCoherus BioS20191113A17.0112.64-3.200.5115.8312.13
CHRWC.H. Robinso20191113A3.812.950.981.271.971.68
CHSChicos FAS,20191113A26.4821.9012.4613.289.458.62
CHTRCharter Comm20191113A6.562.500.700.991.801.51
CHUYChuy's Holdi20191113A27.459.259.989.66-0.72-0.40
CHWCalamos Glob20191113A15.9842.4211.3337.7831.084.64
CHWYChewy, Inc.20191113A15.098.721.953.476.775.24
CHYCalamos Conv20191113A20.3113.445.455.457.997.99
CICIGNA Corpor20191113A6.443.481.181.502.301.98
CIACitizens, In20191113A36.4557.6610.3747.2947.2910.37
CIBRFirst Trust20191113ETF13.5518.77-1.414.3020.1814.47
CIDVictoryShare20191113ETF29.9122.1822.1822.180.000.00
CIDMCinedigm Cor20191113A121.1491.4691.4291.420.040.04
CIENCiena Corpor20191113A4.547.251.603.075.654.18
CIFSChina Intern20191113A174.71175.81172.25169.183.566.63
CIGIColliers Int20191113A16.238.352.161.716.186.64
CILVictoryShare20191113ETF18.5514.0414.0414.040.000.00
CIMChimera Inve20191113A5.007.050.741.566.325.50
CINFCincinnati F20191113A5.848.901.041.187.887.73
CINRCINER RESOUR20191113A136.5967.9561.9662.155.995.80
CIOCITY OFFICE20191113A8.9312.264.264.398.007.88
CIRCIRCOR Inter20191113A31.8718.5910.8210.567.778.03
CITCIT Group In20191113A5.033.951.581.702.382.25
CIVBCivista Banc20191113A152.5950.8137.4241.6413.399.17
CIXComp X Inter20191113A293.76105.0394.2390.4010.8014.63
CIZVictoryShare20191113ETF18.1414.0110.3113.943.700.07
CIZNCitizens Hol20191113A190.8979.2552.9748.9926.2830.26
CJJDChina Jo-Jo20191113A79.1378.0772.9675.845.112.23
CKHSeacor Holdi20191113A38.5817.068.2310.188.836.88
CKPTCheckpoint T20191113A176.15124.1190.4790.3633.6433.75
CKXCKX Lands, I20191113A467.53366.98366.98366.980.000.00
CLColgate-Palm20191113A1.723.272.442.470.830.81
CLARClarus Corpo20191113A37.3324.442.176.3522.2618.09
CLBCore Laborat20191113A14.426.571.711.594.864.98
CLBKColumbia Fin20191113A23.4918.613.943.9414.6614.67
CLBSCaladrius Bi20191113A259.17225.39170.84187.7454.5537.65
CLCTCollectors U20191113A53.8024.256.3612.6817.8911.57
CLDBCORTLAND BNC20191113A275.68207.82184.04189.3323.7818.49
CLDRCloudera, In20191113A11.9910.103.755.926.354.17
CLDTCHATHAM LODG20191113A10.625.981.432.234.543.75
CLDXCelldex Ther20191113A107.3787.5367.8967.5719.6419.96
CLFCleveland-Cl20191113A13.8711.495.265.576.235.92
CLFDClearfield,20191113A64.1365.0763.3561.991.723.08
CLGXCorelogic, I20191113A7.804.101.762.302.381.80
CLHClean Harbor20191113A12.854.762.732.602.032.16
CLIMack-Cali Re20191113A10.006.252.222.184.024.07
CLIRClearSign Te20191113A403.35280.30261.80260.4118.5019.89
CLIXProShares Lo20191113ETF17.3113.7614.4713.54-0.720.22
CLMTCalumet Spec20191113A85.1869.8033.4937.5636.3232.24
CLNCColony Credi20191113A19.0213.403.945.009.468.40
CLNEClean Energy20191113A48.66102.8023.2923.3979.5579.43
CLNYColony Capit20191113A20.5819.7013.7215.085.974.62
CLOUGlobal X Clo20191113ETF29.7168.8014.1214.4254.6754.38
CLPRClipper Real20191113A97.1753.0730.9635.4122.1117.66
CLPSCLPS Incorpo20191113A430.12547.46535.47525.6011.9921.86
CLRCONTINENTAL20191113A8.655.484.054.341.431.14
CLRBCellectar Bi20191113A151.17126.7987.0087.5839.7939.21
CLRGIQ Chaikin U20191113ETF14.1611.7811.7811.780.000.00
CLROClearOne, In20191113A388.4522.3622.3622.360.000.00
CLSCelestica, I20191113A14.8612.405.735.206.677.20
CLSDClearside Bi20191113A108.67106.6964.8880.7341.8125.96
CLSNCelsion Corp20191113A149.16136.7367.6667.5369.0669.20
CLTLInvesco Trea20191113ETF1.861.171.171.170.000.00
CLUBTown Sports20191113A188.13131.47101.60103.3029.8728.17
CLVSClovis Oncol20191113A16.3921.549.3712.4412.189.13
CLWClearwater P20191113A27.5012.093.935.298.166.80
CLWTEuro Tech Ho20191113A326.44226.62180.26214.7546.3611.87
CLXClorox Compa20191113A4.173.642.482.681.170.96
CLXTCalyxt, Inc.20191113A166.1591.4247.6252.7143.8038.71
CMCanadian Imp20191113A2.302.07-1.320.713.391.35
CMAComerica Inc20191113A5.445.53-0.17-0.905.706.43
CMBMCambium Netw20191113A232.05120.8280.6982.6840.1338.14
CMBSiShares CMBS20191113ETF38.5421.1721.4521.31-0.27-0.14
CMCCommercial M20191113A7.269.48-3.480.3412.969.18
CMCLCaledonia Mi20191113A197.23116.2568.0569.6948.2046.56
CMCOColumbus McK20191113A36.9515.226.847.388.387.85
CMCSAComcast Corp20191113A2.283.231.060.322.172.91
CMCTCIM Commerci20191113A132.8721.4622.4320.37-0.981.09
CMDCantel Medic20191113A18.1511.096.527.134.563.96
CMDYiShares Bloo20191113ETF20.0019.6821.7220.09-2.04-0.41
CMECME Group In20191113A5.323.640.881.402.772.25
CMFiShares Cali20191113ETF4.982.411.721.780.690.63
CMGChipotle Mex20191113A9.064.171.411.792.762.37
CMICummins Inc.20191113A5.172.98-1.94-0.134.923.11
CMLSCumulus Medi20191113A70.7723.038.4110.7814.6212.25
CMOCapstead Mor20191113A13.8710.975.755.615.225.36
CMPCompass Mine20191113A19.4912.325.438.406.893.92
CMPRCimpress PLC20191113A18.337.210.121.557.085.65
CMRECostamare In20191113A15.4516.246.2310.7010.025.58
CMRXChimerix, In20191113A57.3640.1910.7218.1229.4722.07
CMSCMS Energy C20191113A2.682.500.000.152.502.35
CMTCore Molding20191113A388.78224.60202.80211.0721.8913.53
CMTLComtech Tele20191113A32.1530.018.108.7521.9121.26
CNXtrackers MS20191113ETF28.3925.5217.5410.907.9814.62
CNACNA Financia20191113A13.725.682.502.613.183.07
CNATConatus Phar20191113A110.61111.1885.2984.9525.8926.23
CNBKACentury Banc20191113A117.9139.6927.9032.9011.796.78
CNBSAmplify Seym20191113ETF59.6026.4123.2626.413.140.00
CNCCentene Corp20191113A3.172.730.900.861.831.87
CNCEConcert Phar20191113A56.9853.9620.4734.3733.4919.59
CNCRLoncar Cance20191113ETF33.2621.6612.1714.379.487.29
CNDTConduent Inc20191113A16.3411.104.378.466.722.63
CNETChinaNet Onl20191113A210.19279.98246.80247.0133.1932.97
CNFRConifer Hold20191113A175.71122.8094.8694.8627.9427.94
CNHICNH INDUSTRI20191113A9.007.191.071.876.125.31
CNICanadian Nat20191113A3.092.201.001.141.201.06
CNKCinemark Hol20191113A9.575.40-4.10-1.519.516.91
CNMDCONMED Corpo20191113A19.026.813.464.123.352.69
CNNECannae Holdi20191113A25.8013.515.585.787.937.73
CNOCNO Financia20191113A6.474.580.791.853.792.76
CNOBCenter Banco20191113A23.6813.992.716.8711.287.12
CNPCenterPoint20191113A3.654.433.252.821.191.62
CNQCanadian Nat20191113A3.673.930.351.003.592.94
CNRCornerstone20191113A24.8016.286.867.299.428.99
CNRGSPDR S&P Ken20191113ETF15.669.758.448.211.311.54
CNSCohen & Stee20191113A14.528.824.203.814.625.00
CNSLConsolidated20191113A25.4727.652.584.2225.0723.43
CNSPCNS Pharmace20191113A238.17259.19233.23232.0525.9627.14
CNSTConstellatio20191113A81.8039.3616.4917.4722.8621.89
CNTGCentogene N.20191113A166.11208.12144.44149.5963.6958.54
CNTYCentury Casi20191113A42.6024.5716.5817.657.996.93
CNXCNX Resource20191113A12.3012.246.166.366.095.90
CNXMCNX Midstrea20191113A19.4416.517.3710.149.146.37
CNXNPC Connectio20191113A46.0627.2712.7213.8714.5513.40
CNXTVanEck Vecto20191113ETF25.4815.5113.0015.452.520.07
CNYAiShares MSCI20191113ETF26.360.530.530.530.000.00
COGlobal Cord20191113A81.8036.6038.7238.11-2.12-1.51
COCPCocrystal Ph20191113A525.29344.44208.46197.46135.98146.98
CODACoda Octopus20191113A154.7081.1160.2567.1620.8713.96
CODICompass Dive20191113A21.9512.385.897.056.505.34
CODXCo-Diagnosti20191113A229.48257.93205.59203.8252.3354.10
COFCapital One20191113A3.602.671.601.801.070.88
COGCabot Oil &20191113A5.664.581.572.003.012.57
COHNCohen & Comp20191113A1053.61543.41999.13372.18-455.72171.23
COHRCoherent Inc20191113A24.9612.684.985.467.707.21
COHUCohu Inc20191113A16.8616.034.034.7012.0111.33
COKECoca-Cola Co20191113A58.1627.7317.6019.4910.148.25
COLBColumbia Ban20191113A9.8129.651.6110.0528.0519.60
COLDAmericold Re20191113A5.883.320.921.282.402.04
COLLCollegium Ph20191113A28.0323.5213.706.209.8217.32
COLMColumbia Spo20191113A12.827.993.283.724.724.27
COMDirexion Aus20191113ETF20.7112.9012.9012.900.000.00
COMBGraniteShare20191113ETF14.864.683.494.021.190.66
COMMCommScope Ho20191113A7.1511.67-0.90-0.5812.5812.25
COMTiShares Comm20191113ETF9.216.557.837.36-1.29-0.82
CONECyrusOne Inc20191113A6.814.791.612.343.192.45
CONNConn's Inc.20191113A17.3818.918.418.5810.4910.33
COOThe Cooper C20191113A12.473.761.751.992.011.78
COOPMr. Cooper G20191113A15.2912.220.721.3511.5010.87
COPConocoPhilli20191113A2.202.630.560.432.072.19
COPXGlobal X Cop20191113ETF29.3640.3417.7923.9622.5516.38
CORCoresite Rea20191113A10.535.170.300.474.864.69
CORECore Mark Ho20191113A24.1513.584.074.249.519.34
CORPPIMCO Invest20191113ETF3.794.023.833.860.180.15
CORRCorEnergy In20191113A22.9416.369.3610.427.005.94
CORTCorcept Ther20191113A13.7313.280.783.9412.499.34
CORVCorrevio Pha20191113A130.3093.9262.4955.4831.4238.44
COSTCostco Whole20191113A3.252.281.090.821.181.46
COTYCOTY INC20191113A8.217.032.212.994.814.03
COUPCoupa Softwa20191113A13.877.01-0.190.757.206.26
COWiPath Series20191113ETN34.3512.818.279.234.543.58
COWNCowen Inc. C20191113A22.318.323.125.085.203.25
COWZPacer US Cas20191113ETF8.187.775.427.412.350.36
CPCanadian Pac20191113A5.962.640.220.602.422.04
CPACopa Holding20191113A15.566.002.392.933.613.10
CPAAConyers Park20191113A565.72
CPAHCounterpath20191113A368.49237.50234.47227.543.039.96
CPBCampbell Sou20191113A3.113.280.561.152.722.13
CPECallon Petro20191113A22.3016.478.0310.058.446.41
CPFCentral Paci20191113A10.024.621.581.883.042.75
CPGCRESCENT POI20191113A25.2821.529.459.9912.0711.53
CPHCCanterbury P20191113A478.71272.90272.90272.900.000.00
CPHIChina Pharma20191113A189.03236.85226.14226.1410.7110.71
CPICPI Inflatio20191113ETF13.15219.99219.99219.990.000.00
CPIXCumberland P20191113A228.47165.17135.17134.9730.0030.20
CPKChesapeake U20191113A26.8514.732.255.4212.489.31
CPLGCorePoint Lo20191113A27.4014.5913.6113.760.980.83
CPLPCapital Prod20191113A32.8619.2114.1415.055.064.15
CPRICapri Holdin20191113A5.574.432.242.882.191.55
CPRTCopart Inc20191113A4.084.581.471.953.112.63
CPRXCatalyst Pha20191113A25.9034.835.695.6829.1429.16
CPSCooper-Stand20191113A28.6015.413.837.2911.598.13
CPSHCPS Technolo20191113A410.71175.47175.47175.470.000.00
CPSIComputer Pro20191113A25.7416.825.916.0810.9110.74
CPSSConsumer Por20191113A237.59114.8387.3392.3427.5022.49
CPSTCapstone Tur20191113A109.1869.6235.4336.6534.1832.97
CPTCamden Prope20191113A8.244.001.531.742.482.26
CPTACapitala Fin20191113A31.2424.4617.7016.336.768.13
CQPCheniere Ene20191113A33.5415.648.257.377.388.27
CQQQInvesco Chin20191113ETF22.3320.0912.6713.317.426.78
CRCrane Compan20191113A7.924.21-1.480.985.693.23
CRAICRA Internat20191113A55.2328.625.908.2322.7220.38
CRAKVanEck Vecto20191113ETF54.6615.1915.1915.190.000.00
CRBNiShares MSCI20191113ETF9.226.935.836.401.110.53
CRBPCorbus Pharm20191113A26.0621.153.328.5217.8312.62
CRCCalifornia R20191113A31.7116.449.5010.336.946.11
CRDACrawford & C20191113A39.1422.4321.5218.350.924.09
CRDBCrawford & C20191113A82.27364.09401.83166.79-37.75197.30
CREECree Inc20191113A7.795.97-1.020.256.995.72
CREGChina Recycl20191113A172.06139.04125.50134.1513.544.89
CREXCREATIVE REA20191113A602.69185.04147.75152.4937.2932.55
CRHMCRH Medical20191113A57.1335.0324.0423.9811.0011.05
CRICarter's Inc20191113A12.914.831.332.133.502.70
CRISCuris Inc20191113A137.3570.4751.2057.3719.2613.10
CRKComstock Res20191113A36.4730.246.797.4723.4522.77
CRLCharles Rive20191113A9.434.622.052.202.572.42
CRMsalesforce.c20191113A2.171.540.620.650.930.90
CRMDCorMedix Inc20191113A63.7447.5227.4326.0620.0921.47
CRMTAmerica's Ca20191113A50.8025.6611.0911.4914.5714.17
CRNCCerence Inc.20191113A30.1017.4013.3215.364.082.05
CRNTCeragon Netw20191113A56.4247.3233.9136.5713.4110.75
CRNXCrinetics Ph20191113A442.98485.94439.71451.6046.2234.33
CRONCronos Group20191113A13.9812.133.914.588.227.55
CROPIQ Global Ag20191113ETF32.0213.1313.1313.130.000.00
CROXCrocs, Inc.20191113A9.408.743.253.855.494.89
CRSCarpenter Te20191113A23.737.741.832.665.915.07
CRSACrescent Acq20191113A10.1010.1710.0610.060.120.12
CRSPCRISPR Thera20191113A27.2917.954.975.8312.9812.12
CRTCross Timber20191113A117.1664.6436.2336.2328.4128.41
CRTXCortexyme, I20191113A177.4294.1684.7387.219.436.95
CRUSCirrus Logic20191113A8.437.130.971.356.165.78
CRVLCorvel Corp20191113A39.8119.239.809.029.4410.22
CRVSCorvus Pharm20191113A102.4564.1734.0132.6530.1631.52
CRWDCrowdStrike20191113A23.3110.775.146.025.634.75
CRWSCrown Crafts20191113A143.0679.0552.2152.2126.8426.85
CRYCryoLife, In20191113A21.8610.342.912.497.437.85
CSAVictoryShare20191113ETF25.3311.5510.6511.550.900.00
CSBVictoryShare20191113ETF21.1437.7645.8248.68-8.07-10.92
CSBRChampions On20191113A241.6788.0973.9071.2514.2016.84
CSCOCisco System20191113A2.072.160.780.821.381.33
CSDInvesco S&P20191113ETF11.5571.0924.1226.8846.9744.22
CSFVictoryShare20191113ETF13.268.39-1.023.999.414.40
CSFLCenterState20191113A8.2819.00-1.91-1.6520.9420.66
CSGPCoStar Group20191113A29.8410.284.555.155.645.08
CSGSCSG Systems20191113A13.614.721.141.393.583.33
CSIICardiovascul20191113A21.8010.381.522.268.868.12
CSIQCanadian Sol20191113A12.6917.18-0.403.8617.5813.33
CSLCarlisle Com20191113A9.404.932.653.032.271.90
CSLTCASTLIGHT HE20191113A81.4164.4649.7448.6414.7215.82
CSMProShares La20191113ETF7.154.074.264.14-0.19-0.06
CSMLIQ Chaikin U20191113ETF20.1715.202.636.6412.578.57
CSODCornerstone20191113A11.0113.496.758.056.745.44
CSPICSP Inc.20191113A298.2497.9893.6393.634.354.35
CSQCalamos Stra20191113A12.326.885.155.121.731.76
CSSEChicken Soup20191113A239.1571.9570.7670.931.191.02
CSTECaesarstone20191113A28.4838.209.058.9029.1629.31
CSTLCastle Biosc20191113A138.1763.8926.5730.1137.3333.78
CSTMConstellium20191113A10.075.886.044.46-0.161.42
CSTRCapStar Fina20191113A33.0424.446.365.6718.0818.77
CSUCapital Seni20191113A49.1135.899.4715.5926.4220.30
CSVCarriage Ser20191113A33.8816.748.283.748.4612.99
CSWCCapital Sout20191113A30.5221.354.104.6917.2516.66
CSWICSW Industri20191113A53.9118.6013.5715.085.033.51
CSXCSX Corporat20191113A2.425.480.241.155.244.33
CTASCintas Corp20191113A8.006.931.342.385.594.54
CTBCooper Tire20191113A13.987.813.403.834.423.98
CTBICommunity Tr20191113A34.5016.017.338.558.687.46
CTEKCynergisTek,20191113A162.99110.98116.50119.27-5.52-8.30
CTGComputer Tas20191113A95.2789.5650.4450.9939.1238.57
CTHRCharles & Co20191113A154.28292.85125.45136.62167.39156.23
CTIBYunhong CTI20191113A1078.43838.20423.72728.76414.49109.44
CTICCTI BioPharm20191113A138.69156.22111.50102.6344.7253.59
CTLCenturyLink,20191113A6.836.552.992.413.564.14
CTLTCATALENT, IN20191113A9.483.441.311.342.132.10
CTMXCytomX Thera20191113A36.1644.8617.1818.9127.6825.95
CTOConsolidated20191113A88.9947.7633.5437.2614.2110.50
CTRAContura Ener20191113A81.2140.0826.2332.1713.857.91
CTRCCentric Bran20191113A210.33213.30167.98171.0145.3242.29
CTRECARTRUST REI20191113A8.899.893.844.386.055.51
CTRMCastor Marit20191113A137.9687.9034.5250.0853.3837.82
CTRNCiti Trends,20191113A39.1720.083.007.5617.0812.52
CTSCTS Corporat20191113A24.4812.175.996.976.185.21
CTSHCognizant Te20191113A3.013.710.070.263.653.45
CTSOCytosorbents20191113A73.5652.4029.0428.2723.3624.13
CTTCATCHMARK TI20191113A16.3715.969.5513.016.412.95
CTVACorteva, Inc20191113A6.0410.737.126.873.673.92
CTXRCitius Pharm20191113A286.36129.1118.4816.09110.63113.02
CTXSCitrix Syste20191113A3.131.700.630.941.070.75
CUBCubic Corpor20191113A21.8910.165.826.374.343.79
CUBAHerzfeld Car20191113A64.4961.97-3.405.6565.3756.31
CUBECubeSmart20191113A3.854.392.193.012.201.38
CUBICUSTOMERS BA20191113A15.127.541.422.036.125.51
CUECue Biopharm20191113A174.47118.2276.6285.2741.6032.96
CUICUI Global,20191113A156.46119.8372.7372.7347.1147.11
CULPCulp, Inc.20191113A168.0118.5810.9411.247.647.34
CUOContinental20191113A575.0472.7272.7272.720.000.00
CUREDirexion Dai20191113ETF5.164.094.913.78-0.820.31
CUROCURO Group H20191113A23.4612.383.444.128.938.25
CUTInvesco MSCI20191113ETF17.7116.4615.2115.321.251.14
CUTRCutera, Inc.20191113A38.8621.566.967.8114.6013.76
CUZCousins Prop20191113A5.226.744.895.061.841.67
CVACovanta Hold20191113A8.299.797.037.202.762.58
CVBFCVB Financia20191113A6.7813.02-1.77-1.8314.7914.88
CVCOCavco Indust20191113A67.1626.3013.8316.5712.479.73
CVCYCentral Vall20191113A69.2269.7767.4167.932.361.84
CVECenovus Ener20191113A10.969.075.605.433.483.64
CVEOCIVEO CORPOR20191113A51.2018.7215.3216.303.402.42
CVETCovetrus, In20191113A12.4110.794.263.436.537.37
CVGICommercial V20191113A36.2023.68-4.08-10.9027.7534.58
CVGWCalavo Growe20191113A21.978.114.094.074.024.03
CVICVR ENERGY,20191113A11.286.662.802.983.863.68
CVIACovia Holdin20191113A105.0573.4346.9450.1526.4923.29
CVLTCommault Sys20191113A11.917.063.484.063.583.00
CVLYCodorus Vall20191113A89.5359.0710.5126.0248.5633.05
CVMCel-Sci Corp20191113A45.5734.189.1418.8825.0415.30
CVNACarvana Co.20191113A12.326.432.463.313.963.12
CVRChicago Rive20191113A542.73159.39208.89208.89-49.51-49.51
CVSCVS HEALTH C20191113A2.103.341.840.641.502.71
CVTICovenant Tra20191113A36.0920.016.386.9713.6413.04
CVUCPI Aerostru20191113A112.4083.1780.9381.252.241.92
CVVCVD Equipmen20191113A301.58184.21201.02200.82-16.81-16.61
CVXChevron Corp20191113A1.901.310.450.370.860.94
CVYInvesco Zack20191113ETF22.3017.5115.8115.881.701.63
CWCurtiss-Wrig20191113A12.247.031.702.035.335.00
CWBSPDR Bloombe20191113ETF2.313.570.780.762.802.82
CWBCCommunity We20191113A114.2261.0364.9564.47-3.92-3.44
CWBRCohBar, Inc.20191113A231.55119.3782.77113.0636.606.32
CWCOConsolidated20191113A47.9725.1419.6521.245.493.90
CWEBDirexion Dai20191113ETF36.6218.6918.1816.230.502.45
CWENClearway Ene20191113A11.866.630.370.926.275.71
CWENAClearway Ene20191113A21.8911.463.123.968.347.50
CWHCamping Worl20191113A21.2111.536.445.815.095.72
CWISPDR MSCI AC20191113ETF4.764.08-0.211.844.292.24
CWKCushman & Wa20191113A10.356.422.063.004.363.42
CWSAdvisorShare20191113ETF74.6832.90-19.75-11.9452.6544.84
CWSTCasella Wast20191113A20.169.03-1.54-2.2910.5711.32
CWTCalifornia W20191113A11.965.890.781.795.114.10
CXDCChina XD Pla20191113A113.3959.9759.3459.650.630.32
CXOCONCHO RESOU20191113A7.444.03-0.421.044.442.98
CXPCOLUMBIA PRO20191113A6.775.453.023.232.442.22
CXSEWisdomTree T20191113ETF31.9918.2517.2418.191.000.06
CXWCoreCivic, I20191113A10.3110.295.148.775.161.53
CYCypress Semi20191113A4.273.351.871.961.481.39
CYANCyanotech Co20191113A670.70261.15230.26230.2630.8930.89
CYBWisdomTree20191113ETF83.0170.0477.0548.47-7.0121.57
CYBECyberoptics20191113A86.9138.5733.1132.815.465.76
CYBRCyberArk Sof20191113A9.005.310.291.515.023.80
CYCCCyclacel Pha20191113A287.22253.34225.62225.7027.7227.64
CYCNCyclerion Th20191113A96.6467.5933.8537.0333.7430.56
CYDChina Yuchai20191113A87.3176.1757.1558.9319.0317.25
CYHCommunity He20191113A34.7929.3614.1014.4215.2614.93
CYRNCYREN Ltd.20191113A248.98163.06-22.2210.02185.28153.04
CYRXCryoPort, In20191113A22.9219.9111.6611.108.258.81
CYTKCytokinetics20191113A23.1019.6218.8118.860.810.57
CZAInvesco Zack20191113ETF19.034.962.713.772.251.19
CZNCCitizens & N20191113A239.68103.4087.4792.0615.9311.34
CZRCaesars Ente20191113A7.868.706.017.012.711.71
CZWICitizens Com20191113A209.44144.93144.93144.930.000.00
CZZCosan Limite20191113A11.037.552.663.074.904.48
DDominion Ene20191113A2.272.161.771.240.400.92
DACDanaos Corpo20191113A258.36130.5291.81107.7238.7022.79
DAIOData I/O Cor20191113A241.26152.21126.86132.0625.3520.14
DAKTDaktronics I20191113A32.0015.72-7.312.1523.0313.57
DALDelta Air Li20191113A2.312.111.401.280.710.83
DALIFirst Trust20191113ETF14.0312.0113.2013.11-1.20-1.11
DALTAnfield Capi20191113ETF30.9442.8741.5342.121.340.75
DANDana Incorpo20191113A6.605.051.341.803.713.25
DARDARLING INGR20191113A5.995.191.612.173.593.03
DAREDare Bioscie20191113A162.81158.44121.85141.3436.5917.10
DAUDExchange-Tra20191113ETN92.3645.7645.7645.760.000.00
DAUGFT Cboe Vest20191113ETF29.74
DAXGlobal X Fun20191113ETF79.5274.4274.4274.420.000.00
DBDeutsche Ban20191113A13.6611.505.546.035.965.47
DBAWXtrackers MS20191113ETF23.236.571.991.674.574.90
DBDDiebold Nixd20191113A18.2121.2910.2711.2511.0310.04
DBEFXtrackers MS20191113ETF3.012.870.330.052.552.82
DBEMXtrackers MS20191113ETF59.2631.0128.3628.742.652.27
DBEUXtrackers MS20191113ETF3.482.970.611.102.361.87
DBEZXtrackers MS20191113ETF15.4317.486.537.5510.959.93
DBGRXtrackers MS20191113ETF58.663.523.523.520.000.00
DBIDesigner Bra20191113A8.924.862.322.332.532.53
DBJPXtrackers MS20191113ETF7.083.5011.106.29-7.61-2.80
DBLVAdvisorShare20191113ETF129.55112.87115.29115.29-2.42-2.42
DBMFiM DBi Manag20191113ETF15.272.942.942.940.000.00
DBVTDBV Technolo20191113A41.4323.5815.1115.428.478.15
DBXDropbox, Inc20191113A6.058.073.622.854.465.23
DCARDropCar, Inc20191113A571.60477.72121.2253.52356.50424.21
DCHFExchange-Tra20191113ETN86.3662.0862.0862.080.000.00
DCIDonaldson Co20191113A9.345.271.352.433.912.84
DCODucommun Inc20191113A31.6616.418.878.807.547.61
DCOMDime Communi20191113A19.7321.441.913.0719.5318.37
DCPDCP Midstrea20191113A19.898.822.904.195.924.63
DCPHDeciphera Ph20191113A38.0139.3112.8512.8826.4526.42
DDDuPont de Ne20191113A4.893.07-0.320.283.392.79
DDD3D Systems C20191113A11.1414.6711.2713.693.400.99
DDGProshares Sh20191113ETF54.863.8966.013.89-62.120.00
DDIVFirst Trust20191113ETF9.879.367.799.011.580.35
DDLSWisdomTree D20191113ETF56.1024.9317.3719.167.565.78
DDMProShares Ul20191113ETF2.081.760.920.740.851.02
DDOGDatadog, Inc20191113A19.6912.736.047.686.695.05
DDSDillards Inc20191113A27.8912.926.766.906.156.02
DDWMWisdomTree D20191113ETF21.7424.4525.2024.90-0.75-0.45
DEDeere & Comp20191113A3.825.260.971.914.283.35
DEAEasterly Gov20191113A5.034.192.132.252.061.94
DEACDiamond Eagl20191113A43.55
DECKDeckers Outd20191113A11.445.382.032.513.352.87
DEEFXtrackers FT20191113ETF203.6137.0837.0837.080.000.00
DEFInvesco Defe20191113ETF7.0350.9049.9050.241.010.66
DEFAiShares Adap20191113ETF64.50119.02119.02119.020.000.00
DEIDouglas Emme20191113A5.683.411.882.151.541.26
DELLDell Technol20191113A8.384.641.201.823.442.82
DEMWisdomTree E20191113ETF10.606.541.942.714.613.84
DENNDENNY'S CORP20191113A10.898.172.733.195.434.97
DESWisdomTree U20191113ETF5.669.52-2.681.4612.208.06
DESPDespegar.com20191113A22.0813.272.634.6710.648.60
DEURExchange-Tra20191113ETN19.5112.0012.9712.62-0.97-0.62
DEUSXtrackers Ru20191113ETF12.626.736.616.730.120.00
DEWWisdomTree G20191113ETF15.585.865.285.730.590.14
DFEWisdomTree E20191113ETF10.679.498.028.311.461.18
DFENDirexion Dai20191113ETF15.909.71-1.561.3511.278.36
DFFNDIFFUSION PH20191113A99.85168.1470.7779.7797.3788.37
DFINDonnelley Fi20191113A32.8826.2710.089.0116.1917.25
DFJWisdomTree J20191113ETF15.887.431.172.536.264.90
DFNDReality Shar20191113ETF23.4474.3974.3974.390.000.00
DFNLDavis Select20191113ETF46.328.487.487.481.001.00
DFSDiscover Fin20191113A4.052.85-0.090.282.942.57
DFVLiPath US Tre20191113ETF98.31
DFVSiPath US Tre20191113ETF158.46129.72198.01129.72-68.280.00
DGDollar Gener20191113A5.463.803.223.260.590.54
DGAZVelocityShar20191113ETN13.7585.4181.9481.873.463.54
DGBPExchange-Tra20191113ETN45.4052.3631.7131.8920.6520.48
DGICADonegal Grou20191113A51.3119.0115.1915.753.813.26
DGICBDonegal Grou20191113A1190.58
DGIIDigi Interna20191113A33.3827.7411.8211.8715.9115.87
DGLDVelocityShar20191113ETF5.325.195.063.630.131.57
DGLYDigital Ally20191113A184.16241.13164.29137.3276.84103.80
DGPDB Gold Doub20191113ETN80.3245.4039.3039.176.106.23
DGREWisdomTree T20191113ETF43.2625.6719.7825.095.890.58
DGROiShares Core20191113ETF2.495.342.882.882.462.47
DGRSWisdomTree T20191113ETF26.6612.6514.4612.55-1.810.10
DGRWWisdomTree T20191113ETF2.983.613.903.26-0.300.35
DGSWisdomTree E20191113ETF7.583.661.142.232.521.43
DGTSPDR Global20191113ETF17.6217.299.009.008.298.29
DGXQuest Diagno20191113A4.481.610.740.840.860.77
DGZDB Gold Shor20191113ETN77.5277.4175.8477.411.570.00
DHID.R. Horton20191113A3.152.170.661.151.511.02
DHILDiamond Hill20191113A114.4949.1917.4727.9731.9221.40
DHRDanaher Corp20191113A2.862.231.751.800.480.43
DHSWisdomTree U20191113ETF8.355.725.215.470.510.24
DHTDHT HOLDINGS20191113A13.9511.855.595.526.276.31
DHXDHI Group, I20191113A40.7024.1914.3413.659.8510.54
DIASPDR Dow Jon20191113ETF0.709.278.088.521.190.75
DIALColumbia Div20191113ETF6.664.884.804.130.080.76
DIGProShares Ul20191113ETF7.587.07-0.461.287.535.79
DIMWisdomTree I20191113ETF11.7310.029.8810.020.14-0.01
DINDine Brands20191113A17.389.773.113.166.666.61
DINTDavis Select20191113ETF54.4333.0532.3232.320.730.73
DIODDiodes Inc20191113A15.4515.706.516.579.199.13
DISThe Walt Dis20191113A2.151.700.670.841.030.86
DISCADiscovery, I20191113A3.574.39-0.300.534.693.85
DISCBDiscovery, I20191113A1017.221301.241301.241301.240.000.00
DISCKDiscovery, I20191113A3.704.330.260.544.083.79
DISHDISH Network20191113A4.658.011.111.706.906.31
DITAMCON Distri20191113A248.80214.99207.85207.857.157.15
DIVGlobal X Sup20191113ETF10.1742.893.924.1638.9738.74
DIVAAGFiQ Hedged20191113ETF55.63
DIVBiShares U.S.20191113ETF7.9910.095.295.374.814.73
DIVCC-Tracks Exc20191113ETN133.63
DIVOAmplify CWP20191113ETF40.8528.7418.97-15.459.7744.19
DIVYReality Shar20191113ETF161.5533.7931.4133.792.370.00
DJCIETRACS Linke20191113ETN49.310.540.540.540.000.00
DJDInvesco Dow20191113ETF16.199.504.332.755.176.75
DJPiPath Bloomb20191113ETN4.724.093.823.770.260.32
DJPYExchange-Tra20191113ETN34.130.440.440.440.000.00
DKDelek US Hol20191113A9.188.271.321.266.957.01
DKLDELEK LOGIST20191113A43.1520.2618.2918.531.971.73
DKSDick's Sport20191113A6.103.461.841.821.621.64
DLADelta Appare20191113A102.0932.0825.2426.736.845.34
DLBDolby Labora20191113A9.124.820.650.624.174.20
DLBRVelocityShar20191113ETN375.73237.58237.58237.580.000.00
DLHCDLH Holdings20191113A142.07252.5144.8244.82207.69207.69
DLNWisdomTree U20191113ETF2.8610.996.707.374.293.64
DLNGDYNAGAS LNG20191113A80.1064.0133.5737.9230.4426.09
DLPHDelphi Techn20191113A19.9915.808.209.597.606.21
DLPNDolphin Ente20191113A665.812164.332095.772095.7768.5668.56
DLRDigital Real20191113A4.192.191.001.271.190.92
DLSWisdomTree I20191113ETF9.248.172.683.065.495.10
DLTHDuluth Holdi20191113A30.1325.2610.0010.9915.2614.27
DLTRDollar Tree20191113A5.283.520.411.423.112.10
DLXDeluxe Corpo20191113A13.147.162.882.714.284.44
DMACDiaMedica Th20191113A177.69232.77137.37139.6195.4093.16
DMLPDorchester M20191113A49.3230.054.438.1225.6221.93
DMPIDelMar Pharm20191113A82.1484.9251.4161.6633.5123.26
DMRCDigimarc Cor20191113A58.7125.776.455.9519.3319.83
DMREDeltaShares20191113ETF39.66
DMRIDeltaShares20191113ETF161.43122.8695.44122.8627.420.00
DMRLDeltaShares20191113ETF68.1948.0857.3345.22-9.252.87
DMRMDeltaShares20191113ETF122.4120.3420.3420.340.000.00
DMRSDeltaShares20191113ETF48.5158.34-2.57-12.0160.9170.35
DMTKDermTech, In20191113A225.06138.88105.28105.4233.6033.46
DNKNDunkin' Bran20191113A7.604.112.252.401.851.71
DNLWisdomTree G20191113ETF24.277.287.287.280.000.00
DNLIDenali Thera20191113A37.4645.125.946.7539.1738.36
DNNDenison Mine20191113A35.2232.6523.5324.109.128.56
DNOWNOW INC.20191113A10.089.063.874.375.184.69
DNRDenbury Reso20191113A93.3177.4447.1048.0830.3329.36
DODiamond Offs20191113A18.2719.8210.3812.319.467.54
DOCPHYSICIANS R20191113A5.663.431.181.292.262.14
DOCUDocuSign, In20191113A8.775.562.573.262.992.30
DOGProShares Sh20191113ETF1.991.870.670.661.201.21
DOGSArrow Dogs o20191113ETF113.82161.7833.5833.58128.20128.20
DOGZDogness (Int20191113A175.67117.9261.1666.4856.7651.44
DOLWisdomTree I20191113ETF15.375.995.675.900.320.08
DOMODomo, Inc. C20191113A35.3633.3630.5429.772.823.59
DONWisdomTree U20191113ETF5.119.896.856.933.042.96
DOOWisdomTree i20191113ETF14.878.278.278.270.000.00
DOOOBRP Inc. Com20191113A14.546.241.741.944.504.30
DOORMASONITE INT20191113A20.507.997.736.220.271.77
DORMDorman Produ20191113A25.396.331.362.824.973.50
DOVDover Corpor20191113A4.963.370.880.982.482.39
DOWDow Inc.20191113A4.829.121.745.157.393.99
DOXAmdocs Limit20191113A9.189.441.152.088.297.36
DPHCDiamondPeak20191113A111.3910.1410.1410.140.000.00
DPSTDirexion Dai20191113ETF26.8636.4533.1834.623.271.84
DPWDPW Holdings20191113A196.57140.21135.27132.924.947.29
DPZDomino's Piz20191113A9.144.841.191.963.652.88
DRADDigirad Corp20191113A248.26151.45140.45140.4511.0011.00
DREDuke Realty20191113A3.002.781.431.101.621.92
DRHDiamondRock20191113A10.318.844.284.294.554.55
DRIDarden Resta20191113A5.984.071.111.392.962.68
DRIODarioHealth20191113A634.66680.58522.71522.53157.87158.05
DRIPDirexion Dai20191113ETF22.7314.315.326.838.987.48
DRIVGlobal X Aut20191113ETF34.2048.5219.1244.9429.403.58
DRNDirexion Dai20191113ETF49.1035.0024.8724.5310.1310.47
DRNADicerna Phar20191113A24.5718.4614.7314.313.734.15
DRQDril-Quip, I20191113A18.078.262.142.166.126.10
DRRMarket Vecto20191113ETN
DRRXDurect Corp20191113A66.1057.3820.1116.1637.2741.24
DRSKAptus Define20191113ETF14.0215.5317.0315.83-1.50-0.30
DRTTDIRTT Enviro20191113A202.47151.65165.36138.14-13.7213.50
DRVDirexion Dai20191113ETF43.0720.7811.3715.239.415.55
DRWWisdomTree G20191113ETF15.3213.842.784.4611.069.38
DSDrive Shack20191113A33.0220.818.798.8012.0212.01
DSEDuff & Phelp20191113A38.0739.4531.5732.337.877.12
DSGXDescartes Sy20191113A12.957.662.542.105.125.56
DSIiShares MSCI20191113ETF4.392.673.733.16-1.06-0.49
DSKEDaseke, Inc.20191113A120.5665.3437.2341.9128.1223.44
DSLVVelocityShar20191113ETF15.2310.450.083.9010.376.55
DSPGDSP Group In20191113A28.9816.904.755.6512.1511.25
DSSDocument Sec20191113A266.18193.41194.73195.36-1.32-1.95
DSSIDiamond S Sh20191113A104.7554.4555.7356.78-1.28-2.32
DSTLDistillate U20191113ETF14.1912.8212.3512.350.470.47
DSWLDeswell Indu20191113A218.75190.29182.20182.208.098.09
DSXDiana Shippi20191113A33.6126.113.149.8522.9816.26
DTDynatrace, I20191113A42.4114.358.499.935.864.41
DTDWisdomTree U20191113ETF7.134.101.673.122.430.96
DTEDTE Energy C20191113A4.002.171.021.231.150.94
DTEADAVIDsTEA In20191113A137.38130.5084.0086.3546.5044.15
DTECALPS Disrupt20191113ETF24.1041.31-36.70-21.6878.0162.99
DTHWisdomTree I20191113ETF16.7110.915.125.125.795.79
DTILPrecision Bi20191113A77.2550.9728.3732.0122.6018.96
DTNWisdomTree U20191113ETF8.754.664.534.240.120.42
DTODB Crude Oil20191113ETN360.63167.83196.76204.74-28.92-36.91
DTSSDatasea Inc.20191113A314.27212.85123.30130.9089.5581.95
DTULiPath US Tre20191113ETF133.41
DTUSiPath US Tre20191113ETF137.6472.7972.7972.790.000.00
DTYLiPath US Tre20191113ETF28.4615.2815.2815.280.000.00
DUGProShares Ul20191113ETF9.608.1310.257.81-2.120.32
DUKDuke Energy20191113A2.213.732.802.690.941.04
DURAVanEck Vecto20191113ETF13.2310.4110.7410.74-0.33-0.33
DUSADavis Select20191113ETF26.009.255.756.113.503.14
DUSLDirexion Dai20191113ETF32.5713.36-27.79-11.4941.1524.85
DUSTDirexion Dai20191113ETF12.9211.835.666.656.175.18
DVADaVita Inc.20191113A4.303.681.501.862.181.82
DVAXDynavax Tech20191113A28.1619.189.567.129.6212.06
DVDDover Motors20191113A115.6642.3419.1419.1423.1923.19
DVLUFirst Trust20191113ETF14.3610.439.589.850.850.58
DVNDevon Energy20191113A4.695.131.632.143.502.99
DVOLFirst Trust20191113ETF12.659.759.649.120.110.63
DVPDeep Value E20191113ETF15.3011.295.9710.205.321.09
DVYiShares Sele20191113ETF2.452.391.131.421.260.97
DVYAiShares Asia20191113ETF31.609.459.459.450.000.00
DVYEiShares Emer20191113ETF12.2010.226.8810.863.35-0.64
DWASInvesco DWA20191113ETF19.6013.4413.8013.39-0.360.05
DWATArrow Invest20191113ETF111.3235.6335.6335.630.000.00
DWCRArrow DWA Co20191113ETF148.890.300.300.300.000.00
DWFISPDR Dorsey20191113ETF13.173.623.713.71-0.08-0.08
DWLDDavis Select20191113ETF51.1314.247.6112.056.632.19
DWMWisdomTree I20191113ETF13.609.458.308.381.151.07
DWMCAdvisorShare20191113ETF176.56143.17143.17143.170.000.00
DWMFWisdomTree I20191113ETF63.0334.8134.8134.810.000.00
DWPPFirst Trust20191113ETF36.1331.3731.7731.31-0.400.06
DWSHAdvisorShare20191113ETF40.9675.7272.5966.563.139.16
DWSNDawson Geoph20191113A165.16106.8678.1192.8128.7414.05
DWXSPDR S&P Int20191113ETF7.0321.7511.6811.8110.079.94
DXDynex Capita20191113A9.876.283.364.502.921.77
DXCDXC Technolo20191113A5.666.772.272.524.504.25
DXCMDexCom, Inc.20191113A16.017.702.994.535.454.74
DXDProShares Ul20191113ETF4.173.592.041.341.562.26
DXGEWisdomTree G20191113ETF59.9122.0221.6622.020.360.00
DXJWisdomTree J20191113ETF2.053.14-0.020.823.162.32
DXJSWisdomTree J20191113ETF54.6831.3731.9531.99-0.59-0.62
DXLGDestination20191113A193.95126.85-41.32-36.18168.17163.03
DXPEDXP Enterpri20191113A47.2931.4210.4315.5621.0015.86
DXYNDixie Group20191113A274.25308.20205.61231.05102.5977.14
DYDycom Indust20191113A19.8510.676.376.814.303.86
DYAIDyadic Inter20191113A154.2589.0554.2853.9634.7735.09
DYLSWisdomTree D20191113ETF13.5714.9114.9114.910.000.00
DYNFBlackRock U.20191113ETF16.8512.0611.8412.060.220.00
DYNTDynatronics20191113A684.50263.62196.99196.9966.6366.63
DZKDirexion Dai20191113ETF23.6472.324.4716.1567.8556.17
DZSIDASAN Zhone20191113A92.86104.2045.6768.8058.5235.40
DZZDB Gold Doub20191113ETN118.2473.4164.5365.128.898.29
EAElectronic A20191113A4.193.200.701.382.491.82
EAFGrafTech Int20191113A8.736.841.621.545.215.30
EAGGiShares ESG20191113ETF6.104.264.093.970.170.28
EARNELLINGTON RE20191113A42.5125.144.02-6.6321.1231.77
EARSAuris Medica20191113A145.38109.4075.6681.1533.7428.25
EASGXtrackers MS20191113ETF28.8763.1872.6140.65-9.4322.53
EASIAmplify EASI20191113ETF18.969.9211.299.92-1.380.00
EATBrinker Inte20191113A9.754.791.601.683.193.11
EBEventbrite,20191113A15.6410.24-4.43-1.8714.6612.11
EBAYeBay Inc20191113A2.973.92-0.180.734.103.19
EBFEnnis, Inc.20191113A14.928.654.264.424.394.22
EBIXEbix Inc20191113A21.2611.444.815.156.636.29
EBIZGlobal X E-c20191113ETF28.0311.9111.7211.720.190.19
EBMTEagle Bancor20191113A105.8525.7820.2524.725.531.06
EBNDSPDR Bloombe20191113ETF4.862.532.492.510.040.02
EBSEmergent Bio20191113A24.1214.751.590.8513.1613.90
EBSBMeridian Ban20191113A20.3021.618.648.9312.9712.68
EBTCEnterprise B20191113A195.2597.3099.3197.62-2.01-0.33
ECHiShares MSCI20191113ETF10.487.681.752.865.924.81
ECHOEcho Global20191113A21.9026.254.04-0.2022.2126.45
ECLEcolab, Inc.20191113A5.184.560.463.414.091.14
ECLNFirst Trust20191113ETF13.900.00
ECNSiShares MSCI20191113ETF82.5018.8627.6218.86-8.760.00
ECOLUS Ecology,20191113A21.878.682.423.806.254.87
ECOMCHANNELADVIS20191113A27.5614.578.037.656.546.92
ECONColumbia Eme20191113ETF17.6315.5313.1415.202.400.33
ECORelectroCore,20191113A105.9682.2341.6048.0140.6334.22
ECOWPacer Emergi20191113ETF56.0025.4125.4125.410.000.00
ECPGEncore Capit20191113A18.3035.672.774.1532.9031.52
ECTECA Marcellu20191113A133.5559.6231.8139.7827.8119.85
EDConsolidated20191113A3.183.002.142.070.860.93
EDCDirexion Dai20191113ETF5.957.551.693.985.873.58
EDENiShares MSCI20191113ETF31.3316.8913.5510.573.346.33
EDITEditas Medic20191113A18.7914.387.498.146.906.24
EDIVSPDR S&P Eme20191113ETF30.5917.4417.3517.370.090.07
EDNTEdison Natio20191113A235.79212.35-32.09-22.66244.44235.01
EDOGALPS Emergin20191113ETF42.5318.7918.7918.790.000.00
EDOWFirst Trust20191113ETF18.287.836.727.381.110.45
EDRYEuroDry Ltd.20191113A1596.87719.60719.60719.600.000.00
EDSAEdesa Biotec20191113A577.82323.07317.83317.835.235.23
EDUCEducational20191113A270.69165.12169.81169.81-4.69-4.69
EDVVanguard Wor20191113ETF9.264.891.101.533.793.37
EDZDirexion Dai20191113ETF4.074.804.423.490.381.32
EEEl Paso Elec20191113A2.961.550.710.800.840.75
EEFTEuronet Worl20191113A10.027.55-0.100.707.656.85
EEHELEMENTS Lin20191113ETN522.02896.39900.89896.39-4.490.00
EELVInvesco S&P20191113ETF42.1718.8420.3218.84-1.480.01
EEMiShares MSCI20191113ETF2.342.410.270.632.141.77
EEMAiShares MSCI20191113ETF20.8712.8311.7911.251.041.58
EEMDAAM S&P Emer20191113ETF36.4887.5790.3087.57-2.730.00
EEMOInvesco S&P20191113ETF81.54
EEMSiShares MSCI20191113ETF44.6714.9314.1014.030.830.90
EEMViShares Edge20191113ETF2.553.201.581.541.621.66
EEMXSPDR MSCI Em20191113ETF29.992.392.232.230.160.16
EESWisdomTree U20191113ETF11.9411.778.9710.562.811.22
EETProShares Ul20191113ETF54.6331.1426.0627.165.073.98
EEVProShares Tr20191113ETF4.375.955.554.920.411.03
EEXEmerald Hold20191113A30.9212.257.096.885.165.37
EFAiShares MSCI20191113ETF1.471.720.420.711.311.01
EFADProShares MS20191113ETF19.089.228.648.760.580.46
EFASGlobal X MSC20191113ETF25.398.307.947.940.360.36
EFAViShares Edge20191113ETF1.422.421.191.431.220.99
EFAXSPDR MSCI EA20191113ETF38.0834.4333.2833.281.151.15
EFCEllington Fi20191113A6.835.193.173.012.032.18
EFGiShares MSCI20191113ETF10.816.065.405.560.660.50
EFNLiShares MSCI20191113ETF31.7712.4310.049.402.393.03
EFOProShares Ul20191113ETF113.54116.16-40.19116.16156.350.00
EFOIEnergy Focus20191113A268.16306.26222.19229.0084.0777.26
EFSCEnterprise F20191113A43.4311.576.636.844.245.34
EFUProShares Tr20191113ETF63.4161.0661.0661.060.000.00
EFViShares MSCI20191113ETF2.993.643.283.450.360.19
EFXEquifax, Inc20191113A7.032.440.260.382.182.06
EFZProShares Tr20191113ETF13.6810.067.068.583.001.48
EGANeGain Corpor20191113A41.4825.251.629.0423.6316.20
EGBNEagle Bancor20191113A11.316.681.562.145.124.54
EGHT8x8, Inc. Co20191113A10.225.233.394.211.841.02
EGLEEagle Bulk S20191113A33.8918.705.158.3113.5510.40
EGOEldorado Gol20191113A12.7810.302.302.958.007.35
EGOVNIC Inc20191113A10.816.070.771.085.315.00
EGPEastGroup Pr20191113A9.444.231.852.022.392.22
EGPTVanEck Vecto20191113ETF227.92132.6949.9258.4982.7774.19
EGRXEagle Pharma20191113A51.3928.3612.5713.6315.7914.74
EGYVaalco Energ20191113A51.8231.6614.2924.9617.376.70
EHCEncompass He20191113A7.193.110.530.752.582.36
EHTHeHealth, Inc20191113A21.3013.596.757.856.845.74
EIDOiShares MSCI20191113ETF4.0910.216.546.113.684.18
EIDXEidos Therap20191113A97.3445.2517.2421.8628.0123.40
EIGEmployers Ho20191113A18.649.174.014.695.164.47
EIGIEndurance In20191113A48.5332.159.199.4822.9522.67
EIGREiger BioPha20191113A50.1433.5424.6424.928.908.61
EIRLiShares MSCI20191113ETF35.3216.5213.5813.222.943.30
EISiShares MSCI20191113ETF45.8411.6019.1819.24-7.59-7.65
EIXEdison Inter20191113A5.593.291.861.971.431.32
EJULInnovator MS20191113ETF39.3412.6710.7110.511.962.17
EKARIdeanomics N20191113ETF63.6950.1150.1150.110.000.00
EKSOEkso Bionics20191113A131.90186.15211.71165.92-25.5620.22
ELThe Estee La20191113A4.753.893.051.980.851.91
ELANElanco Anima20191113A5.985.586.545.60-0.96-0.01
ELDWisdomTree E20191113ETF64.6526.4211.5711.3014.8515.12
ELFe.l.f. Beaut20191113A14.2818.475.893.0612.5815.41
ELGXEndologix In20191113A68.6941.4431.5331.339.9210.11
ELLOEllomay Capi20191113A824.32308.78308.78308.780.000.00
ELMDElectromed,20191113A198.13140.2499.95113.5740.2926.66
ELOXEloxx Pharma20191113A95.4578.5850.2658.8428.3319.75
ELSEquity Lifes20191113A8.106.201.762.244.443.97
ELSEElectro-Sens20191113A820.19760.23760.23760.230.000.00
ELTKEltek Ltd20191113A167.9890.0564.5466.9625.5123.09
ELVTElevate Cred20191113A48.5841.8732.3632.739.519.15
ELYCallaway Gol20191113A11.546.583.823.752.752.82
EMAGVanEck Vecto20191113ETF86.2329.4029.4029.400.000.00
EMANeMagin Corpo20191113A412.26313.17235.88244.8177.2968.36
EMBiShares J.P.20191113ETF0.941.701.421.480.280.23
EMBHiShares Inte20191113ETF23.3710.6010.6010.600.000.00
EMCBWisdomTree E20191113ETF83.7662.9162.9162.910.000.00
EMCFEmclaire Fin20191113A705.27566.41566.41566.410.000.00
EMCGWisdomTree E20191113ETF42.410.920.870.870.050.05
EMDVProShares MS20191113ETF45.0821.3021.3021.300.000.00
EMEEMCOR Group,20191113A11.936.063.593.722.472.34
EMFMGlobal X MSC20191113ETF71.9618.7818.7818.780.000.00
EMGFiShares Edge20191113ETF23.2514.2713.3513.850.920.43
EMHYiShares J.P.20191113ETF6.223.632.372.931.260.70
EMIFiShares Emer20191113ETF62.6067.0866.6266.620.460.46
EMIHXtrackers Em20191113ETF47.656.416.416.410.000.00
EMKREmcore Corp20191113A83.9068.1548.2650.1419.9018.01
EMLEastern Comp20191113A403.30243.03213.17220.6429.8622.39
EMLCVanEck Vecto20191113ETF3.021.230.810.890.410.33
EMLPFirst Trust20191113ETF4.206.061.985.224.080.83
EMMFWisdomTree E20191113ETF66.1321.1621.1621.160.000.00
EMMSEmmis Commun20191113A74.9542.0637.8437.154.234.92
EMNEastman Chem20191113A6.054.250.931.813.322.44
EMPEntergy Miss20191113A43.6818.7116.8816.261.832.45
EMQQEMQQ The Eme20191113ETF21.1215.6612.9313.422.722.24
EMREmerson Elec20191113A2.964.302.262.392.051.92
EMSGXtrackers MS20191113ETF33.6529.7929.7929.790.000.00
EMSHProShares Sh20191113ETF58.101.34-4.011.345.350.00
EMTLSPDR DoubleL20191113ETF22.023.963.673.880.290.08
EMTYProShares De20191113ETF20.8713.2512.3813.250.870.00
EMXEMX Royalty20191113A72.3265.6061.0561.054.554.55
EMXCiShares MSCI20191113ETF35.7918.8721.7519.16-2.88-0.28
ENBEnbridge, In20191113A2.633.031.271.311.771.73
ENBLENABLE MIDST20191113A14.3011.701.471.7110.239.99
ENDPEndo Interna20191113A24.0921.235.216.5016.0214.72
ENFRAlerian Ener20191113ETF39.7512.4812.3112.460.170.02
ENGENGlobal Cor20191113A246.04191.79155.07166.2236.7225.57
ENLCENLINK MIDST20191113A18.4412.974.755.138.197.81
ENLVEnlivex Ther20191113A136.6099.5130.8831.4568.6368.06
ENOBEnochian Bio20191113A97.12148.1431.7953.70116.3594.44
ENORiShares MSCI20191113ETF37.2115.7615.0114.650.751.11
ENPHEnphase Ener20191113A11.487.202.793.194.414.01
ENREnergizer Ho20191113A15.2411.357.107.264.274.10
ENSEnerSys, Inc20191113A14.537.463.761.923.705.54
ENSGThe Ensign G20191113A20.2710.13-2.99-1.3213.1211.44
ENSVEnservco Cor20191113A276.04319.38255.66255.1663.7164.21
ENTGlobal Eagle20191113A138.73135.8387.5588.7648.2847.07
ENTAEnanta Pharm20191113A32.3615.475.395.0110.0810.46
ENTGEntegris Inc20191113A9.226.214.254.891.951.31
ENTRERShares Ent20191113ETF24.3712.2212.7012.70-0.48-0.48
ENTXEntera Bio L20191113A976.6065.06-312.22-139.51377.28204.57
ENVENVESTNET, I20191113A11.655.322.312.013.013.31
ENVAEnova Intern20191113A24.6513.498.788.084.715.41
ENZEnzo Biochem20191113A67.8445.7531.5631.0814.1914.67
ENZLiShares Trus20191113ETF22.5915.3813.6413.661.751.73
EOGEOG Resource20191113A4.413.39-0.64-0.844.034.23
EOLSEvolus, Inc.20191113A55.3222.8711.3310.7611.5512.11
EPACEnerpac Tool20191113A9.116.782.112.254.664.53
EPAMEPAM SYSTEMS20191113A14.676.081.622.394.463.69
EPAYBottomline T20191113A18.516.381.781.694.604.70
EPCEdgewell Per20191113A15.227.961.842.696.135.28
EPDEnterprise P20191113A3.824.071.701.802.372.27
EPHEiShares MSCI20191113ETF6.483.651.452.202.211.45
EPIWisdomTree I20191113ETF4.247.044.074.342.972.70
EPIXESSA Pharma20191113A465.90195.26121.80127.9773.4667.29
EPMEvolution Pe20191113A43.1827.8917.7224.9010.172.99
EPOLiShares MSCI20191113ETF5.0510.032.886.367.183.77
EPPiShares MSCI20191113ETF2.312.720.952.271.790.50
EPREPR Properti20191113A6.566.144.683.651.462.49
EPRFInnovator S&20191113ETF22.8113.3214.3914.18-1.07-0.86
EPRTEssential Pr20191113A6.592.642.041.700.600.94
EPSWisdomTree U20191113ETF5.834.702.272.572.432.12
EPSNEpsilon Ener20191113A1005.96217.20217.20217.200.000.00
EPUiShares MSCI20191113ETF17.4316.396.908.789.497.61
EPVProShares Ul20191113ETF33.8630.319.2425.1721.075.14
EPZMEpizyme, Inc20191113A23.3018.899.369.599.539.32
EQEquillium, I20191113A654.30286.13228.76249.3257.3836.81
EQALInvesco Russ20191113ETF7.096.826.524.390.302.44
EQBKEquity Bancs20191113A82.6226.4316.0018.8510.437.58
EQCEquity Commo20191113A5.913.710.630.793.082.92
EQHEquitable Ho20191113A4.394.181.231.652.962.54
EQIXEquinix, Inc20191113A10.995.402.652.702.742.70
EQLALPS Equal S20191113ETF9.693.99-4.321.968.312.03
EQMEQM Midstrea20191113A11.286.202.543.243.662.96
EQREquity Resid20191113A4.174.261.371.572.902.70
EQRRProShares Eq20191113ETF12.7215.41-52.3315.4167.740.00
EQTEQT CORP20191113A10.208.034.174.073.863.96
EQWLInvesco S&P20191113ETF27.013.183.243.24-0.06-0.06
EQXEquinox Gold20191113A73.9947.3730.6934.1416.6813.23
ERAERA GROUP IN20191113A40.8321.525.114.8516.4016.67
ERFEnerplus Cor20191113A15.5413.553.465.1910.108.35
ERIEldorado Res20191113A7.9221.924.845.1917.0916.73
ERIEErie Indemni20191113A35.3213.607.237.266.376.33
ERIIEnergy Recov20191113A22.4211.165.686.055.485.11
ERMEquityCompas20191113ETF44.01
EROSEROS INTERNA20191113A49.1438.8621.7923.2317.0515.53
ERSXERShares Non20191113ETF61.00
ERUSiShares MSCI20191113ETF9.318.991.913.337.085.66
ERXDirexion Dai20191113ETF6.455.81-2.79-0.628.616.44
ERYDirexion Dai20191113ETF6.154.832.281.112.553.72
ESEversource E20191113A3.422.300.800.941.501.37
ESBKElmira Savin20191113A294.68176.19163.39163.3912.7912.79
ESCAEscalade Inc20191113A159.1561.0847.1546.8213.9214.25
ESEESCO Technol20191113A23.6510.563.063.907.506.66
ESEAEuroseas Ltd20191113A370.73233.36195.64184.6537.7248.71
ESGFlexShares T20191113ETF6.1662.2413.3613.3548.8848.89
ESGDiShares Trus20191113ETF9.095.464.684.780.780.68
ESGEiShares, Inc20191113ETF10.095.033.524.431.540.66
ESGNColumbia Sus20191113ETF92.39
ESGREnstar Group20191113A82.3231.8225.1025.706.676.07
ESGSColumbia Sus20191113ETF58.6864.8865.8765.66-0.99-0.78
ESGUiShares Trus20191113ETF7.396.005.876.050.13-0.05
ESGVVanguard ESG20191113ETF8.804.943.963.540.971.39
ESIElement Solu20191113A9.135.540.821.944.713.59
ESLTElbit System20191113A27.6323.2611.5217.3911.745.87
ESMLiShares ESG20191113ETF25.0820.9020.7020.700.210.20
ESNTEssent Group20191113A7.634.781.651.863.132.92
ESPEspey Mfg. &20191113A266.36310.27297.83296.0712.4414.20
ESPOVanEck Vecto20191113ETF19.8410.128.727.911.392.20
ESPREsperion The20191113A25.2933.646.557.8327.0925.81
ESQEsquire Fina20191113A239.59118.0486.2786.2731.7731.77
ESRTEMPIRE STATE20191113A7.335.651.732.073.923.58
ESSEssex Proper20191113A8.994.792.602.982.191.80
ESSAESSA Bancorp20191113A106.1344.4844.7244.48-0.240.00
ESTAEstablishmen20191113A106.3755.2835.7635.3119.5219.97
ESTCElastic N.V.20191113A16.6816.0411.9712.034.074.02
ESTEEarthstone E20191113A53.2930.4810.4112.5220.0717.96
ESXBCommunity Ba20191113A67.4536.3429.6729.596.676.76
ETEnergy Trans20191113A9.018.854.075.234.783.63
ETFCE*Trade Fina20191113A3.426.101.681.484.424.62
ETHEthan Allen20191113A13.337.002.882.894.124.11
ETHOETF Managers20191113ETF42.5020.3717.5112.542.867.83
ETMEntercom Com20191113A21.4019.129.3414.749.774.37
ETNEaton Corpor20191113A4.413.792.033.051.760.74
ETNB89bio, Inc.20191113A196.68126.1569.6496.9856.5129.17
ETONEton Pharmac20191113A109.3975.1947.7549.0527.4526.14
ETREntergy Corp20191113A3.902.291.181.351.120.94
ETRNEquitrans Mi20191113A9.999.473.783.265.716.21
ETSYEtsy, Inc.20191113A6.604.921.272.123.662.81
ETTXEntasis Ther20191113A220.05107.0684.9090.8922.1616.16
EUDGWisdomTree E20191113ETF19.7110.257.828.922.431.32
EUDVProShares MS20191113ETF39.3414.7214.7414.72-0.020.00
EUFNiShares MSCI20191113ETF5.465.232.213.273.021.96
EUMProShares Tr20191113ETF5.535.05-9.32-0.4014.375.45
EUMFWisdomTree E20191113ETF63.3615.7794.7815.77-79.020.00
EUMViShares Edge20191113ETF15.678.2110.548.67-2.33-0.47
EURLDirexion Dai20191113ETF19.1111.0511.5510.91-0.500.13
EURNEURONAV NV20191113A9.629.185.275.603.903.58
EURZXtrackers Eu20191113ETF71.25119.52123.92119.52-4.400.00
EUSAiShares MSCI20191113ETF6.254.033.053.000.981.03
EUSCWisdomTree E20191113ETF20.6027.7326.7727.960.96-0.23
EVEaton Vance20191113A10.206.011.131.714.884.31
EVAEnviva Partn20191113A31.7616.777.906.048.8710.73
EVBGEverbridge,20191113A16.7712.20-0.872.5613.079.64
EVBNEvans Bancor20191113A177.1287.3465.8274.2121.5213.13
EVCEntravision20191113A36.0124.7216.0516.938.677.79
EVEREverQuote, I20191113A48.0629.538.8617.6420.6611.89
EVFMEvofem Biosc20191113A217.68147.39135.55136.3111.8311.07
EVGNEVOGENE LTD.20191113A325.03281.44314.58314.58-33.14-33.14
EVHEvolent Heal20191113A16.9116.232.676.7413.579.50
EVIEVI Industri20191113A110.6966.8068.8663.16-2.073.64
EVKEver-Glory I20191113A1299.431666.411335.301335.30331.11331.11
EVLOEvelo Biosci20191113A359.25118.17111.20111.856.966.31
EVOKEvoke Pharma20191113A137.48159.55108.79115.2550.7644.30
EVOLEvolving Sys20191113A301.53375.51135.30135.19240.21240.32
EVOPEVO Payments20191113A31.7417.077.969.659.117.43
EVREvercore Inc20191113A13.107.604.154.263.453.34
EVRGEvergy, Inc.20191113A4.042.300.970.521.321.78
EVRIEveri Holdin20191113A13.2415.22-1.992.9217.2112.29
EVSIEnvision Sol20191113A326.66202.36184.89184.8917.4717.47
EVTCEVERTEC, INC20191113A10.544.981.362.163.622.82
EVXVanEck Vecto20191113ETF36.5433.5833.5433.510.040.08
EWEdwards Life20191113A6.383.963.112.760.851.20
EWAiShares MSCI20191113ETF4.454.28-0.461.124.753.16
EWBCEast-West Ba20191113A8.466.11-0.34-1.386.457.49
EWCiShares MSCI20191113ETF3.452.551.011.371.541.18
EWCOInvesco Exch20191113ETF21.3010.0410.2110.20-0.17-0.17
EWDiShares MSCI20191113ETF3.492.760.881.271.881.49
EWGiShares MSCI20191113ETF3.473.12-1.39-0.514.513.63
EWGSiShares MSCI20191113ETF18.6012.36-21.40-5.1333.7617.49
EWHiShares MSCI20191113ETF4.263.591.251.462.342.13
EWIiShares MSCI20191113ETF3.413.472.512.440.961.03
EWJiShares MSCI20191113ETF1.682.10-0.040.692.141.41
EWJEiShares MSCI20191113ETF11.2213.7713.7714.690.00-0.92
EWJViShares MSCI20191113ETF14.4952.19-3.56-3.5655.7455.74
EWKiShares MSCI20191113ETF27.9016.0015.2415.750.750.25
EWLiShares MSCI20191113ETF2.601.850.360.441.481.40
EWMiShares MSCI20191113ETF4.253.681.651.882.031.80
EWMCInvesco S&P20191113ETF15.588.307.737.950.570.34
EWNiShares MSCI20191113ETF3.544.722.252.862.471.86
EWOiShares MSCI20191113ETF32.1451.9151.6951.720.220.20
EWPiShares MSCI20191113ETF3.593.110.701.292.411.81
EWQiShares MSCI20191113ETF3.172.90-0.790.133.692.77
EWREInvesco S&P20191113ETF14.433.663.033.030.630.63
EWSiShares MSCI20191113ETF4.133.350.981.612.351.75
EWSCInvesco S&P20191113ETF21.9123.3624.1124.46-0.75-1.10
EWTiShares MSCI20191113ETF2.532.130.110.792.021.34
EWUiShares MSCI20191113ETF3.072.470.180.592.291.87
EWUSiShares MSCI20191113ETF53.6455.6949.8249.825.875.87
EWVProShares Tr20191113ETF60.6718.94-4.840.4523.7818.50
EWWiShares MSCI20191113ETF2.452.240.340.571.901.67
EWXSPDR S&P Eme20191113ETF22.556.394.345.462.050.93
EWYiShares MSCI20191113ETF1.672.030.851.181.190.86
EWZiShares MSCI20191113ETF2.374.161.872.412.291.75
EWZSiShares MSCI20191113ETF31.8214.484.185.1510.309.33
EXASExact Scienc20191113A7.905.340.751.194.594.15
EXCExelon Corpo20191113A2.282.791.151.391.651.40
EXELExelixis Inc20191113A7.4210.046.165.663.884.38
EXFOEXFO INC.20191113A135.2449.5840.7240.728.868.86
EXIiShares Glob20191113ETF14.5411.6812.0711.89-0.40-0.22
EXKEndeavour Si20191113A42.9640.9520.3818.6320.5822.31
EXLSExlService H20191113A25.3510.674.704.845.975.83
EXPEagle Materi20191113A11.756.262.953.643.302.62
EXPCExperience I20191113A39.7135.4221.7421.7413.6813.68
EXPDExpeditors I20191113A5.092.450.320.442.132.01
EXPEExpedia Grou20191113A4.233.491.081.132.412.36
EXPIeXp World Ho20191113A47.6125.6013.5515.5312.0510.07
EXPOExponent Inc20191113A14.755.481.041.114.594.60
EXPRExpress, Inc20191113A26.2119.435.097.6414.3411.77
EXRExtra Space20191113A5.743.080.510.702.572.38
EXTNExterran Cor20191113A39.1018.57-1.254.3419.8214.23
EXTRExtreme Netw20191113A15.6613.781.734.0512.049.73
EYENational Vis20191113A19.9715.2312.9213.702.301.52
EYEGEyegate Phar20191113A190.29136.0057.5586.8178.4549.19
EYENEyenovia, In20191113A257.79145.1198.80106.3246.3138.79
EYESSecond Sight20191113A126.4569.1244.6848.6024.4420.52
EYLDCambria Emer20191113ETF127.8744.6543.7843.440.881.21
EYPTEyePoint Pha20191113A71.3159.4514.1821.3745.2738.09
EZAiShares MSCI20191113ETF8.886.824.755.142.071.68
EZJProShares Ul20191113ETF78.65155.66137.13137.1318.5318.53
EZMWisdomTree U20191113ETF8.756.608.017.02-1.41-0.42
EZPWEzcorp Inc20191113A22.3130.755.846.4224.9124.33
EZUiShare MSCI20191113ETF2.464.030.313.033.721.00
FFord Motor C20191113A11.268.434.424.684.003.74
FAARFirst Trust20191113ETF44.5118.0417.9517.850.080.18
FABFirst Trust20191113ETF25.084.904.904.900.000.00
FADFirst Trust20191113ETF28.2815.2615.2415.240.030.02
FAFFirst Americ20191113A5.422.111.121.310.990.80
FALNiShares Fall20191113ETF18.657.696.616.821.070.87
FAMIFarmmi, Inc.20191113A336.72472.82-146.83-135.18619.65607.99
FANFirst Trust20191113ETF18.7128.4927.7627.760.730.73
FANGDiamondback20191113A6.647.182.933.304.243.88
FARMFarmer Bros20191113A34.6823.230.280.4122.9622.83
FASDirexion Dai20191113ETF8.059.14-5.73-1.1114.8710.24
FASTFastenal Co20191113A3.122.851.301.101.551.76
FATFAT Brands I20191113A470.66252.60243.46226.129.1426.48
FATEFate Therape20191113A26.8313.403.595.439.817.97
FAUGFT Cboe Vest20191113ETF29.6622.3021.1922.301.110.00
FAUSFirst Trust20191113ETF55.8459.1257.7257.721.401.40
FAZDirexion Dai20191113ETF10.229.19-5.35-0.2914.549.48
FBFacebook, In20191113A1.521.750.360.581.401.18
FBCFlagstar Ban20191113A8.754.771.521.233.263.54
FBGXUBS AG FI En20191113ETN116.7925.97-77.95-4.90103.9230.87
FBHSFORTUNE BRAN20191113A6.683.040.290.862.742.18
FBIOFortress Bio20191113A101.0371.9357.8248.6314.1123.30
FBIZFirst Busine20191113A132.1863.5461.7061.241.842.31
FBKFB Financial20191113A36.5511.974.284.487.697.49
FBMFoundation B20191113A21.1312.710.660.4612.0512.25
FBMSFirst Bancsh20191113A42.1310.684.635.606.055.08
FBNCFirst Bancor20191113A34.3410.774.464.096.316.68
FBNDFidelity Tot20191113ETF4.542.541.781.960.760.57
FBPFirst BanCor20191113A9.718.052.053.226.004.83
FBSSFauquier Ban20191113A114.61141.29137.40137.403.893.89
FBTFirst Trust20191113ETF8.985.313.153.232.162.08
FBZFirst Trust20191113ETF79.5127.7430.4027.81-2.66-0.07
FCFranklin Cov20191113A51.4624.0417.2515.896.798.15
FCAFirst Trust20191113ETF88.8460.7048.1857.6012.523.10
FCALFirst Trust20191113ETF23.0123.8323.0223.020.800.80
FCANFirst Trust20191113ETF14.13
FCAPFirst Capita20191113A219.50201.58185.63185.3815.9516.20
FCAUFIAT CHRYSLE20191113A6.284.951.531.823.413.12
FCBCFirst Commun20191113A80.6038.7225.4125.3413.3113.38
FCBPFirst Choice20191113A375.18130.32131.97131.97-1.65-1.65
FCCOFirst Commun20191113A141.5292.9071.5573.9221.3518.98
FCCY1st Constitu20191113A58.0537.0931.9632.015.135.08
FCEFFirst Trust20191113ETF21.3517.0511.3111.315.745.74
FCELFuelCell Ene20191113A39.6749.0413.7634.1235.3014.94
FCFFirst Common20191113A8.406.651.883.074.773.58
FCFSFirstCash, I20191113A20.218.632.543.436.095.20
FCGFirst Trust20191113ETF9.468.341.071.377.276.96
FCNFTI Consulti20191113A13.988.903.133.035.785.87
FCNCAFirst Citize20191113A51.4529.2121.7221.298.178.30
FCOMFidelity MSC20191113ETF10.285.403.924.231.481.17
FCORFidelity Cor20191113ETF11.099.976.357.173.622.80
FCPIFidelity Sto20191113ETF12.1813.90-5.17-0.0419.0813.94
FCPTFour Corners20191113A10.945.714.193.321.522.39
FCTRFirst Trust20191113ETF18.5511.338.089.293.252.04
FCVTFirst Trust20191113ETF33.0013.3213.0413.060.280.26
FCXFreeport-McM20191113A9.208.296.185.452.112.84
FDBCFidelity D &20191113A208.9784.9548.5948.5936.3636.36
FDDFirst Trust20191113ETF24.3110.9111.6711.67-0.76-0.76
FDEFFirst Defian20191113A21.8118.482.173.9916.3114.49
FDEMFidelity Tar20191113ETF18.9920.3320.3320.330.000.00
FDEVFidelity Tar20191113ETF15.2911.6611.6611.660.000.00
FDHYFidelity Hig20191113ETF12.8284.4384.4184.410.020.02
FDISFidelity MSC20191113ETF9.206.786.376.540.410.23
FDIVFirst Trust20191113ETF24.6815.6415.6415.640.000.00
FDLFirst Trust20191113ETF4.482.582.741.88-0.160.70
FDLOFidelity Low20191113ETF9.4510.349.3010.331.050.01
FDMFirst Trust20191113ETF11.214.141.951.992.192.15
FDMOFidelity Mom20191113ETF14.9318.745.345.5013.4013.24
FDNFirst Trust20191113ETF4.503.341.761.951.571.39
FDNIFirst Trust20191113ETF113.7768.0968.0968.090.000.00
FDPFresh Del Mo20191113A19.158.761.583.627.185.15
FDRRFidelity Div20191113ETF21.2314.4513.9914.300.470.16
FDSFactset Rese20191113A10.295.072.142.262.932.81
FDTFirst Trust20191113ETF17.689.138.398.770.730.36
FDTSFirst Trust20191113ETF252.18196.67196.34196.340.330.33
FDUSFidus Invest20191113A20.2011.466.415.435.056.03
FDVVFidelity Hig20191113ETF17.017.685.856.671.821.00
FDXFedEx Corpor20191113A4.382.88-0.200.173.082.71
FEFirstEnergy20191113A2.432.190.200.371.991.82
FELEFranklin Ele20191113A27.2413.415.735.717.687.70
FEMFirst Trust20191113ETF13.3715.438.5513.276.882.16
FEMBFirst Trust20191113ETF28.3422.2015.9715.886.236.32
FEMSFirst Trust20191113ETF49.6925.5924.9624.600.620.99
FENCFennec Pharm20191113A199.27110.8455.3559.3555.4951.50
FENYFidelity MSC20191113ETF6.4311.558.449.763.111.81
FEPFirst Trust20191113ETF22.189.859.419.450.440.40
FETFORUM ENERGY20191113A100.5278.9861.2562.0217.7316.96
FEULCredit Suiss20191113ETN103.1651.0343.8243.827.217.21
FEUZFirst Trust20191113ETF133.8474.0874.0874.080.000.00
FEXFirst Trust20191113ETF4.003.02-1.010.584.022.43
FEYEFireEye, Inc20191113A6.1310.203.315.536.894.68
FEZSPDR EURO ST20191113ETF2.532.240.550.831.691.42
FFFuture Fuel20191113A25.4918.227.219.3811.018.84
FFBCFirst Financ20191113A13.5211.004.705.306.305.70
FFBWFFBW, Inc. C20191113A150.71
FFEUBarclays ETN20191113ETN93.56101.4524.6723.9076.7877.55
FFGFBL Financia20191113A65.8536.8225.3221.8411.4914.97
FFHGFormula Foli20191113ETF19.7212.0212.5012.50-0.48-0.48
FFHLFuwei Films20191113A345.04151.41138.63144.0512.797.36
FFICFlushing Fin20191113A32.6428.323.915.6124.4122.71
FFINFirst Financ20191113A9.6510.66-0.480.1511.1410.51
FFIUUVA Unconstr20191113ETF29.9213.840.400.4013.4413.44
FFNWFirst Financ20191113A62.0932.1328.9529.323.182.81
FFRFirst Trust20191113ETF37.0032.02-0.8615.3232.8816.69
FFSGFormulaFolio20191113ETF18.8220.7813.7420.787.040.00
FFTGFormulaFolio20191113ETF25.0915.0317.1415.03-2.100.00
FFTIFormulaFolio20191113ETF13.005.125.125.120.000.00
FFTYInnovator IB20191113ETF6.066.053.273.202.782.85
FFWMFirst Founda20191113A30.1623.131.372.3121.7620.82
FGFGL Holdings20191113A11.449.322.002.617.326.71
FGBIFIRST GUARAN20191113A301.14100.83100.99100.99-0.16-0.16
FGDFirst Trust20191113ETF8.155.904.184.371.721.53
FGENFibroGen, In20191113A17.6110.967.467.193.503.77
FGMFirst Trust20191113ETF41.2614.7014.5314.700.170.00
FHBFirst Hawaii20191113A6.575.973.483.912.482.06
FHKFirst Trust20191113ETF168.5278.4378.4378.430.000.00
FHLCFidelity MSC20191113ETF4.622.681.241.551.441.13
FHNFirst Horizo20191113A6.135.522.022.563.502.96
FIFRANKS INTER20191113A21.7122.444.5411.4517.9111.00
FIBKFirst Inters20191113A14.749.353.21-1.366.1410.71
FIBRiShares Edge20191113ETF11.749.899.899.890.000.00
FICOFair Isaac C20191113A24.7612.303.755.478.556.83
FIDFirst Trust20191113ETF29.7823.7723.7723.770.000.00
FIDIFidelity Int20191113ETF52.1550.0156.3956.23-6.39-6.22
FIDUFidelity MSC20191113ETF6.5810.08-0.101.4810.188.60
FIHDUBS AG FI En20191113ETN46.9419.1812.5913.516.595.67
FILLiShares MSCI20191113ETF35.2519.1412.2315.776.923.37
FINXGlobal X Fun20191113ETF19.038.847.427.641.421.20
FISFidelity Nat20191113A3.026.835.955.680.881.16
FISIFinancial In20191113A68.9220.4615.2916.615.173.85
FISRSPDR SSGA Fi20191113ETF15.076.554.517.082.04-0.53
FISVFiserv Inc20191113A3.392.290.891.321.410.97
FITFitbit, Inc.20191113A14.5417.5112.0015.005.512.51
FITBFifth Third20191113A3.422.810.390.872.421.95
FITESPDR S&P Ken20191113ETF23.5910.1710.229.96-0.050.21
FIVAFidelity Int20191113ETF24.4943.3943.3943.390.000.00
FIVEFive Below,20191113A11.017.103.964.463.142.64
FIVGDefiance Nex20191113ETF10.5531.495.006.6226.5024.87
FIVNFIVE9, INC.20191113A13.7211.065.131.875.939.19
FIWFirst Trust20191113ETF11.0811.2310.9011.260.33-0.03
FIXComfort Syst20191113A17.046.540.631.375.915.18
FIXDFirst Trust20191113ETF4.602.061.761.870.300.19
FIXXHomology Med20191113A89.1346.983.3417.7543.6429.23
FIYYBarclays ETN20191113ETN88.3444.3444.2843.920.060.42
FIZZNational Bev20191113A18.2419.048.3614.7310.684.31
FJNKPacific Glob20191113ETF16.71
FJPFirst Trust20191113ETF47.0127.0426.6127.040.430.00
FKOFirst Trust20191113ETF63.0863.4777.1378.08-13.67-14.62
FKUFirst Trust20191113ETF107.79353.50189.22189.22164.28164.28
FLFoot Locker,20191113A7.105.500.000.535.504.97
FLAGFLAG-Forensi20191113ETF72.1865.4265.4265.420.000.00
FLATiPath US Tre20191113ETF91.9536.5836.5836.580.000.00
FLAUFranklin FTS20191113ETF22.4611.257.717.713.543.54
FLAXFranklin FTS20191113ETF63.5123.4223.4223.420.000.00
FLBLFranklin Lib20191113ETF30.8012.0512.0512.050.000.00
FLBRFranklin FTS20191113ETF36.6445.1444.6545.140.500.00
FLCAFranklin FTS20191113ETF15.177.307.307.300.000.00
FLCBFranklin Lib20191113ETF29.1517.4117.8416.42-0.440.98
FLCHFranklin FTS20191113ETF55.7441.1140.6641.110.450.00
FLCOFranklin Lib20191113ETF19.5510.5210.5210.520.000.00
FLDMFluidigm Cor20191113A42.9128.499.6715.6418.8212.72
FLDRFidelity Low20191113ETF4.522.292.292.290.000.00
FLEEFranklin FTS20191113ETF9.7318.57-40.68-40.6859.2459.24
FLEHFranklin FTS20191113ETF26.98
FLEUBarclays ETN20191113ETN115.7418.4218.4218.420.000.00
FLEXFlex Ltd. Or20191113A8.447.392.904.024.493.37
FLFRFranklin FTS20191113ETF9.031.761.761.760.000.00
FLGBFranklin FTS20191113ETF20.5319.4617.6018.721.860.74
FLGECredit Suiss20191113ETN53.4321.5721.1121.750.45-0.18
FLGRFranklin FTS20191113ETF10.386.978.4610.35-1.49-3.38
FLGTFulgent Gene20191113A98.7073.1949.6448.6023.5524.59
FLHKFranklin FTS20191113ETF26.376.065.886.160.18-0.09
FLHYFranklin Lib20191113ETF17.822.682.452.450.240.24
FLIAFranklin Lib20191113ETF34.7162.7162.7162.710.000.00
FLICFirst of Lon20191113A41.4114.5411.0410.893.503.64
FLINFranklin FTS20191113ETF74.0116.0516.0516.050.000.00
FLIRFlir Systems20191113A5.276.56-0.09-0.106.656.66
FLIYFranklin FTS20191113ETF9.295.556.286.28-0.73-0.73
FLJHFranklin FTS20191113ETF51.2657.4257.4257.420.000.00
FLJPFranklin FTS20191113ETF18.918.6412.498.64-3.850.00
FLKRFranklin FTS20191113ETF84.8784.3984.3984.390.000.00
FLLFull House R20191113A76.18119.0772.8779.0946.2039.98
FLLAFranklin FTS20191113ETF45.0228.1927.5227.520.670.67
FLLVFranklin Lib20191113ETF14.4510.847.607.283.243.57
FLMFirst Trust20191113ETF182.147.5737.649.88-30.07-2.31
FLMBFranklin Lib20191113ETF34.82
FLMIFranklin Lib20191113ETF93.430.730.730.730.000.00
FLMNFalcon Miner20191113A64.0448.9017.3021.4431.6027.46
FLMXFranklin FTS20191113ETF56.9148.0048.0048.000.000.00
FLNFirst Trust20191113ETF83.1139.1940.2839.01-1.090.18
FLNGFLEX LNG Ltd20191113A137.5693.8794.6894.68-0.81-0.81
FLNTFluent, Inc.20191113A63.7972.53-20.94-24.8893.4797.41
FLOFlowers Food20191113A4.934.442.561.891.882.55
FLOTiShares Floa20191113ETF1.961.311.271.270.050.05
FLOWSPX FLOW, In20191113A15.897.584.274.703.312.88
FLQDFranklin Lib20191113ETF20.924.795.735.73-0.94-0.94
FLQEFranklin Lib20191113ETF53.1258.6760.2860.28-1.61-1.61
FLQGFranklin Lib20191113ETF791.01
FLQHFranklin Lib20191113ETF30.6936.4436.4436.440.000.00
FLQLFranklin Lib20191113ETF5.812.911.150.941.761.97
FLQMFranklin Lib20191113ETF24.6910.06-9.09-5.3319.1515.39
FLQSFranklin Lib20191113ETF21.3117.9216.4615.301.462.62
FLRFluor Corpor20191113A6.685.875.305.460.570.40
FLRNSPDR Bloombe20191113ETF3.281.761.761.760.000.00
FLRTPacific Glob20191113ETF17.7717.5416.5216.521.021.02
FLRUFranklin FTS20191113ETF62.41111.83111.83111.830.000.00
FLSFlowserve Co20191113A8.243.861.442.162.421.70
FLSAFranklin FTS20191113ETF74.6893.5793.5793.570.000.00
FLSWFranklin FTS20191113ETF55.8239.5039.5039.500.000.00
FLTFleetCor Tec20191113A9.514.820.981.103.853.73
FLTBFidelity Lim20191113ETF8.5414.8514.8514.840.000.00
FLTRVanEck Vecto20191113ETF3.959.579.709.70-0.13-0.13
FLTWFranklin FTS20191113ETF18.5417.7117.7117.710.000.00
FLWS1-800-FLOWER20191113A19.257.002.563.274.453.73
FLXNFlexion Ther20191113A21.0423.460.5315.5522.937.91
FLXSFlexsteel In20191113A112.9167.2016.8421.8050.3545.40
FLZAFranklin FTS20191113ETF30.8715.2715.2715.270.000.00
FMiShares MSCI20191113ETF30.2627.0521.5721.575.485.48
FMAOFarmers & Me20191113A44.0629.60-12.55-11.1142.1540.70
FMATFidelity MSC20191113ETF11.929.395.737.853.661.54
FMBFirst Trust20191113ETF4.352.172.062.090.110.08
FMBHFirst Mid Ba20191113A46.5524.5712.0813.3912.4811.17
FMBIFirst Midwes20191113A8.1350.870.520.3750.3550.50
FMCFMC Corporat20191113A6.793.871.021.672.852.20
FMCIForum Merger20191113A19.5619.6419.6519.65-0.01-0.01
FMFFirst Trust20191113ETF211.14135.39135.37135.370.010.01
FMHIFirst Trust20191113ETF34.3122.6322.7322.63-0.090.00
FMKFirst Trust20191113ETF33.4216.0916.0916.090.000.00
FMNBFarmers Nati20191113A49.4331.2412.0112.1219.2319.12
FNFabrinet20191113A16.698.133.374.204.773.93
FNBF.N.B. Corp20191113A8.208.113.293.594.854.55
FNCBFNCB Bancorp20191113A391.01115.5367.8695.1047.6720.42
FNCLFidelity MSC20191113ETF5.225.703.405.322.300.38
FNDFloor & Deco20191113A9.024.451.952.162.502.29
FNDASchwab Funda20191113ETF7.084.75-13.17-2.1317.926.89
FNDBSchwab Funda20191113ETF14.927.503.504.923.992.58
FNDCSchwab Funda20191113ETF9.765.274.404.170.871.10
FNDESchwab Funda20191113ETF3.804.28-0.011.914.292.36
FNDFSchwab Funda20191113ETF5.304.681.384.253.290.43
FNDXSchwab Funda20191113ETF3.572.60-13.003.8815.60-1.28
FNFFidelity Nat20191113A4.062.360.891.511.470.84
FNGDMicroSectors20191113ETN11.517.914.834.983.082.93
FNGOMicroSectors20191113ETN14.2714.86-1.149.6916.005.17
FNGSMicroSectors20191113ETN359.91232.12231.23232.120.890.00
FNGUMicroSectors20191113ETN10.846.704.245.982.460.72
FNGZMicroSectors20191113ETN18.388.901.022.817.886.09
FNHCFedNat Holdi20191113A59.9440.053.304.0236.7636.03
FNIFirst Trust20191113ETF11.1519.615.428.0014.1911.61
FNJNFinjan Holdi20191113A97.9352.5615.1015.4537.4637.11
FNKFirst Trust20191113ETF30.7013.2013.5313.53-0.33-0.33
FNKOFunko, Inc.20191113A16.3710.692.682.888.017.81
FNLCFirst Bancor20191113A124.2950.1939.0944.7211.105.47
FNVFranco-Nevad20191113A4.733.741.121.782.621.96
FNWBFirst Northw20191113A54.3236.7628.0728.808.697.96
FNXFirst Trust20191113ETF8.055.494.484.741.010.74
FNYFirst Trust20191113ETF42.8625.9321.2623.194.672.73
FOCSFocus Financ20191113A50.5720.814.848.7915.9712.02
FOEFerro Corpor20191113A12.6214.933.779.6011.165.33
FOLDAmicus Thera20191113A10.979.861.042.928.826.94
FONRFonar Corpor20191113A91.9448.8541.0646.377.792.48
FORForestar Gro20191113A45.0321.052.472.3118.6018.98
FORDForward Indu20191113A310.31314.33178.47178.47135.86135.86
FORKFuling Globa20191113A352.48273.99272.76272.761.231.23
FORMFormFactor I20191113A15.0413.88-2.092.3215.9811.56
FORRForrester Re20191113A59.0026.0312.4913.6713.5512.36
FOSLFossil Group20191113A16.2926.88-0.4119.4027.287.56
FOVLiShares Focu20191113ETF19.33
FOXFox Corporat20191113A3.654.18-0.40-0.234.594.42
FOXAFox Corporat20191113A3.223.140.851.612.291.53
FOXFFox Factory20191113A24.959.291.802.267.507.04
FPAFirst Trust20191113ETF105.0240.7340.7340.730.000.00
FPACFar Point Ac20191113A35.820.00
FPAYFlexShopper,20191113A119.1888.6164.7067.2023.9021.40
FPEFirst Trust20191113ETF5.023.583.223.180.350.40
FPEIFirst Trust20191113ETF23.479.939.949.93-0.010.00
FPHFive Point H20191113A37.9218.2513.6116.394.641.86
FPIFarmland Par20191113A38.4822.6213.1013.009.529.62
FPRXFive Prime T20191113A38.3040.30-4.08-2.3544.3942.65
FPXFirst Trust20191113ETF4.563.273.182.870.090.40
FPXEFirst Trust20191113ETF17.7012.3412.3412.340.000.00
FPXIFirst Trust20191113ETF49.8643.0237.7740.895.252.13
FQALFidelity Qua20191113ETF9.293.962.552.521.411.44
FRFirst Indust20191113A7.134.061.271.232.792.83
FRAFFranklin Fin20191113A124.7599.1236.0336.0163.0963.11
FRAKVanEck Vecto20191113ETF47.1220.1718.3818.371.791.81
FRANFrancesca''s20191113A82.9855.8330.9334.1724.9021.66
FRBAFirst Bank20191113A101.2064.6152.1952.0012.4212.61
FRBKRepublic Fir20191113A46.9521.6216.5316.705.094.92
FRCFirst Republ20191113A5.853.161.651.901.511.26
FRDFriedman Ind20191113A113.4584.9549.7149.9535.2435.00
FRDMFreedom 10020191113ETF51.0528.1623.7124.984.463.18
FRELFidelity MSC20191113ETF4.103.302.903.320.39-0.03
FREQFrequency Th20191113A155.34107.3854.5924.2252.7983.15
FRGIFiesta Resta20191113A24.1915.543.095.6712.449.86
FRHCFreedom Hold20191113A62.4488.7138.9771.0550.3218.24
FRIFirst Trust20191113ETF8.755.410.160.625.254.80
FRLGLarge Cap Gr20191113ETN51.6427.3018.8018.808.508.50
FRMEFirst Mercha20191113A20.7428.66-3.602.0132.2626.65
FROFrontline Lt20191113A10.429.133.204.085.935.05
FRPHFRP Holdings20191113A187.52101.3186.7283.2814.5918.03
FRPTFreshpet, In20191113A19.225.91-0.040.205.054.38
FRTFederal Real20191113A6.514.541.161.733.382.81
FRTAForterra, In20191113A30.2118.3914.0910.644.307.75
FSBFranklin Fin20191113A25.3515.937.579.078.366.86
FSBCFSB Bancorp,20191113A227.34
FSBWFS Bancorp,20191113A78.7035.5929.8733.005.722.59
FSCTForeScout Te20191113A18.1521.924.486.6717.4415.26
FSEAFirst Seacoa20191113A201.38192.35192.35192.350.000.00
FSFGFirst Saving20191113A755.92
FSIFlexible Sol20191113A95.4881.7079.9081.981.80-0.28
FSKFS KKR Capit20191113A16.8919.4013.8616.335.533.07
FSLRFirst Solar,20191113A9.7411.534.104.037.437.50
FSLYFastly, Inc.20191113A30.0164.8561.1162.453.742.40
FSMFORTUNA Silv20191113A31.6027.6212.6612.2514.9315.38
FSMBFirst Trust20191113ETF17.443.443.443.440.000.00
FSMDFidelity Sma20191113ETF21.9811.249.779.891.461.35
FSPFranklin Str20191113A21.1311.188.058.463.132.72
FSSFederal Sign20191113A12.3410.445.266.785.183.67
FSTAFidelity MSC20191113ETF6.104.573.653.790.920.77
FSTRFoster (Lb)20191113A121.0348.2733.8733.9514.3914.31
FSVFirstService20191113A19.9511.584.495.947.075.61
FSZFirst Trust20191113ETF37.6243.7943.4143.410.380.38
FTAFirst Trust20191113ETF3.982.281.581.630.700.65
FTACFinTech Acqu20191113A15.406.161.551.554.614.61
FTAGFirst Trust20191113ETF33.349.3310.199.33-0.860.00
FTAIFortress Tra20191113A19.5410.116.107.874.022.26
FTCFirst Trust20191113ETF8.474.183.673.890.510.28
FTCHFarfetch Lim20191113A14.3413.3210.027.223.326.13
FTCSFirst Trust20191113ETF2.132.561.591.900.970.66
FTDRfrontdoor, i20191113A14.5113.862.310.8111.5513.05
FTECFidelity MSC20191113ETF3.4710.953.169.607.791.35
FTEKFuel Tech, I20191113A176.84149.0786.32126.2662.7522.81
FTFTFuture FinTe20191113A193.23161.65140.28140.2821.3721.37
FTGCFirst Trust20191113ETF22.1310.9910.9610.990.030.00
FTHIFirst Trust20191113ETF31.5921.1022.8621.57-1.76-0.47
FTITechnipFMC p20191113A5.064.191.081.403.112.79
FTKFlotek Indus20191113A57.9254.1238.0838.8116.0315.31
FTLBFirst Trust20191113ETF29.7617.7117.7117.710.000.00
FTLSFirst Trust20191113ETF9.807.094.316.062.781.03
FTNTFortinet, In20191113A6.286.092.212.233.873.86
FTRFrontier Com20191113A35.4649.7433.9930.1115.7519.88
FTRIFirst Trust20191113ETF61.2443.9624.3243.9619.640.00
FTSFortis Inc.20191113A2.802.940.660.412.282.54
FTSDFranklin Lib20191113ETF12.898.148.148.140.000.00
FTSIFTS Internat20191113A42.9832.0016.7117.8315.2914.17
FTSLFirst Trust20191113ETF3.113.172.952.930.230.24
FTSMFirst Trust20191113ETF1.681.141.051.050.080.08
FTVFortive Corp20191113A4.942.310.881.191.431.12
FTXDFirst Trust20191113ETF46.0233.1433.1433.140.000.00
FTXGFirst Trust20191113ETF26.3517.3414.3117.343.030.00
FTXHFirst Trust20191113ETF40.4717.8325.9225.92-8.09-8.09
FTXLFirst Trust20191113ETF48.1122.3321.3221.981.010.35
FTXNFirst Trust20191113ETF43.241.821.821.820.000.00
FTXOFirst Trust20191113ETF9.377.07-9.681.7616.755.31
FTXRFirst Trust20191113ETF8.979.047.006.882.042.16
FUDE-TRACS UBS20191113ETN121.5826.3926.3926.390.000.00
FULH.B. Fuller20191113A14.258.092.572.025.536.08
FULCFulcrum Ther20191113A434.10146.57114.76131.7231.8114.85
FULTFulton Finan20191113A6.2910.022.886.127.133.90
FUMBFirst Trust20191113ETF14.928.848.848.840.000.00
FUNCedar Fair,20191113A24.5811.637.678.953.962.68
FUNCFirst United20191113A51.8146.3940.4140.375.986.02
FUNDSprott Focus20191113A49.6026.7723.1523.153.623.62
FUSBFirst US Ban20191113A132.6214.0612.3512.351.711.71
FUTProShares Ma20191113ETF31.0226.0826.0827.190.00-1.12
FUTYFidelity MSC20191113ETF5.1121.9613.9211.718.0310.25
FUVArcimoto, In20191113A123.69159.9849.4951.39110.49108.59
FVFirst Trust20191113ETF7.207.706.596.691.111.01
FVALFidelity Val20191113ETF17.259.908.045.711.864.19
FVCFirst Trust20191113ETF13.767.257.217.210.030.03
FVCBFVCBankcorp,20191113A153.4784.7869.3284.7815.460.00
FVDFirst Trust20191113ETF2.942.921.691.751.221.17
FVEFive Star Se20191113A349.01322.7255.28235.16267.4487.56
FVLFirst TrustV20191113ETF16.4410.3110.2210.520.09-0.21
FVRRFiverr Inter20191113A70.7337.8515.7116.5622.1421.28
FWDBAdvisorShare20191113ETF74.6432.7832.7832.780.000.00
FWONALiberty Medi20191113A23.7115.537.158.768.386.76
FWONKLiberty Medi20191113A12.989.171.621.657.557.52
FWRDForward Air20191113A17.966.410.411.486.004.93
FXDFirst Trust20191113ETF6.155.575.365.510.210.07
FXGFirst Trust20191113ETF6.254.033.553.300.480.73
FXHFirst Trust20191113ETF6.365.763.024.372.741.39
FXIiShares Chin20191113ETF2.434.021.392.202.641.83
FXLFirst Trust20191113ETF4.284.620.761.113.873.52
FXNFirst Trust20191113ETF17.8618.6019.8119.89-1.21-1.30
FXNCFIRST NATL C20191113A538.97
FXOFirst Trust20191113ETF3.813.031.892.241.150.80
FXPProShares Ul20191113ETF3.944.14-5.20-1.689.345.82
FXRFirst Trust20191113ETF4.844.44-2.120.916.553.53
FXUFirst Trust20191113ETF4.705.982.382.513.603.47
FXZFirst Trust20191113ETF9.766.180.433.765.752.42
FYCFirst Trust20191113ETF15.279.121.866.647.262.48
FYLDCambria Fore20191113ETF47.0127.49-21.384.9148.8722.59
FYTFirst Trust20191113ETF45.0319.2720.0417.95-0.771.32
FYXFirst Trust20191113ETF11.615.170.083.305.091.87
GGENPACT LIMI20191113A5.975.820.760.995.074.83
GAACambria Glob20191113ETF28.6419.9216.2816.243.643.68
GABCGerman Ameri20191113A38.0417.195.947.3011.249.89
GAIAGaia, Inc. C20191113A55.9741.6210.757.2930.8634.32
GAINGladstone In20191113A15.3215.9910.8610.915.135.08
GALSPDR SSgA Gl20191113ETF27.5113.6113.5213.530.090.08
GALTGalectin The20191113A61.5460.077.133.4952.9456.58
GAMRETFMG Video20191113ETF65.8149.0247.6149.171.41-0.15
GARSGarrison Cap20191113A79.63155.31107.08107.9548.2247.36
GASSStealthGas,20191113A119.1146.7443.5743.573.173.17
GATXGATX Corpora20191113A16.478.321.600.856.727.47
GAZiPath Series20191113ETN182.35204.84204.84204.840.000.00
GBCIGlacier Banc20191113A11.2011.002.502.298.508.72
GBDCGolub Capita20191113A6.416.532.291.954.244.58
GBFiShares Gove20191113ETF14.923.183.213.16-0.020.03
GBILGoldman Sach20191113ETF1.050.800.920.75-0.130.05
GBLGAMCO Invest20191113A126.2050.9521.139.6529.8141.30
GBLIGlobal Indem20191113A246.9280.1575.8176.744.343.41
GBRNew Concept20191113A139.26103.3287.1787.1716.1516.15
GBTGlobal Blood20191113A16.539.141.602.737.546.41
GBUGiPath Gold E20191113ETN4.111.88-1.60-1.603.473.47
GBUYGoldman Sach20191113ETF12.7813.2611.6312.811.630.45
GBXThe Greenbri20191113A17.8015.0910.3211.354.763.74
GCAPGain Capital20191113A45.3226.1715.2722.1710.904.00
GCBCGreene Count20191113A153.9296.1896.1896.180.000.00
GCEClaymore/Rob20191113ETN783.80
GCIGannett Co.,20191113A10.289.302.794.166.505.13
GCOGenesco Inc.20191113A23.149.363.244.296.115.06
GCOWPacer Global20191113ETF39.7214.0613.0113.271.040.79
GCPGCP Applied20191113A11.928.561.652.426.916.14
GDGeneral Dyna20191113A3.944.042.202.601.841.44
GDATGoldman Sach20191113ETF12.8736.3236.7835.87-0.460.45
GDDYGoDaddy Inc20191113A5.443.740.621.373.122.37
GDENGolden Enter20191113A29.9318.187.778.7010.419.49
GDMAGadsden Dyna20191113ETF27.157.337.277.270.050.05
GDNAGoldman Sach20191113ETF13.037.526.706.650.830.88
GDOTGreen Dot Co20191113A12.929.593.093.936.505.66
GDPGoodrich Pet20191113A212.73100.0578.7587.0721.3012.98
GDVDPrincipal Ac20191113ETF480.77178.94178.94178.940.000.00
GDXVanEck Vecto20191113ETF3.723.070.330.712.742.36
GDXJVanEck Vecto20191113ETF2.702.670.210.352.462.32
GEGeneral Elec20191113A8.879.595.416.204.183.40
GECGreat Elm Ca20191113A174.6392.1992.1992.190.000.00
GECCGreat Elm Ca20191113A23.6320.3915.5915.464.804.93
GEFGreif, Inc.20191113A21.7115.255.866.039.399.21
GEFBGreif, Inc.20191113A126.4742.9043.6143.24-0.71-0.34
GELGenesis Ener20191113A15.996.702.512.814.203.90
GEMGoldman Sach20191113ETF14.6025.8722.8725.933.00-0.06
GENGenesis Heal20191113A83.0380.9072.6370.248.2710.66
GENCGencor Indus20191113A203.6181.01-135.17-148.52216.18229.53
GENYPrincipal Mi20191113ETF42.1533.9227.6934.816.23-0.89
GEOThe GEO Grou20191113A9.626.534.244.002.292.53
GEOSGeospace Tec20191113A105.0160.4450.3955.0610.055.38
GERNGeron Corp20191113A71.0655.5133.8132.7121.7022.80
GESGuess?, Inc.20191113A8.4610.042.885.297.164.75
GEVOGevo, Inc.20191113A89.8889.8478.3180.6011.539.24
GFEDGuaranty Fed20191113A237.58257.09256.96256.960.120.12
GFFGriffon Corp20191113A20.7811.007.839.103.181.92
GFINGoldman Sach20191113ETF12.768.307.637.600.660.69
GFNGeneral Fina20191113A162.3876.9748.4752.2728.5024.70
GGGGraco Inc20191113A6.347.793.474.474.323.32
GHGuardant Hea20191113A18.1210.463.496.086.974.38
GHLGreenhill &20191113A23.6010.735.074.845.655.89
GHMGraham Corpo20191113A114.9339.80-11.99-9.0551.7948.86
GHSIGuardion Hea20191113A79.51103.3875.0069.1228.3834.26
GHYBGoldman Sach20191113ETF15.8610.5310.5310.530.000.00
GHYGiShares US &20191113ETF14.9712.6912.6412.690.050.00
GIBCGI Inc.20191113A4.304.002.773.271.230.73
GIFIGulf Island20191113A72.3651.626.956.5744.6745.05
GIGBGoldman Sach20191113ETF5.363.412.892.890.520.52
GIGESoFi Gig Eco20191113ETF53.3817.6824.1427.39-6.46-9.71
GIGMGigaMedia Lt20191113A88.34724.5773.0673.06651.51651.51
GIISPDR S&P Glo20191113ETF12.846.256.106.220.150.03
GIIIG-Iii Appare20191113A13.1321.739.207.3012.5314.44
GILGildan Activ20191113A5.534.870.702.194.172.68
GILDGilead Scien20191113A2.074.073.412.310.661.76
GILTGilat Satell20191113A70.3866.4824.7124.5241.7741.96
GISGeneral Mill20191113A2.524.072.093.051.981.03
GIXGigCapital2,20191113A27.9637.6137.6137.610.000.00
GKOSGlaukos Corp20191113A19.337.861.321.566.556.30
GLGlobe Life I20191113A6.112.990.670.812.322.18
GLADGladstone Ca20191113A23.7327.9812.5718.8015.419.18
GLBSGlobus Marit20191113A153.92144.1534.8157.80109.3386.34
GLBYWisdomTree Y20191113ETF51.6844.4344.4344.430.000.00
GLBZGlen Burnie20191113A449.39376.59376.59376.590.000.00
GLDDGreat Lakes20191113A13.9211.150.932.0510.229.11
GLDICredit Suiss20191113ETF57.4853.8637.0337.2216.8316.64
GLGTD Holdings,20191113A64.8426.89-1.030.5727.9226.32
GLIBAGCI Liberty,20191113A7.545.563.653.121.912.43
GLIFAGFiQ Global20191113ETF585.24161.24161.24161.240.000.00
GLMDGalmed Pharm20191113A295.98128.1850.2181.2777.9846.91
GLNGGolar LNG Lt20191113A12.648.130.611.207.526.93
GLOBGLOBANT S.A.20191113A21.308.971.902.007.066.97
GLOGGASLOG LTD20191113A17.4916.013.2210.6812.795.34
GLOPGASLOG PARTN20191113A23.5326.427.368.9019.0717.52
GLPGlobal Partn20191113A22.3013.341.801.9211.5411.42
GLPIGaming and L20191113A5.367.605.826.241.791.37
GLREGreenlight C20191113A29.6013.752.384.1711.379.58
GLTGlatfelter20191113A18.8310.113.165.806.944.30
GLUUGlu Mobile I20191113A18.3413.923.163.4810.7610.42
GLWCorning Inco20191113A3.517.094.885.192.221.91
GLYCGlycoMimetic20191113A55.1844.8717.4222.1327.4522.74
GMGeneral Moto20191113A2.692.731.111.371.621.36
GMANGoldman Sach20191113ETF12.885.445.655.58-0.21-0.14
GMDAGamida Cell20191113A176.9695.0169.3267.5725.7027.44
GMEGameStop Cor20191113A17.3314.837.026.627.818.21
GMEDGLOBUS MEDIC20191113A11.006.515.055.321.461.18
GMFSPDR S&P Eme20191113ETF33.2016.9017.0416.76-0.140.14
GMHIGores Metrop20191113A128.270.00
GMLPGolar LNG Pa20191113A33.5717.154.356.4512.8010.71
GMOGeneral Moly20191113A120.66102.0991.0197.9911.084.09
GMOMCambria Glob20191113ETF26.5336.4628.3629.688.106.78
GMREGlobal Medic20191113A18.5517.125.787.2011.349.92
GMSGMS Inc.20191113A16.157.031.001.666.035.36
GNAFMicroSectors20191113ETN11.969.776.634.453.145.32
GNCGNC Holdings20191113A30.8825.2812.7013.3512.6211.91
GNCAGenocea Bios20191113A197.96358.92352.67354.066.254.85
GNEGENIE ENERGY20191113A31.7225.3619.2120.286.145.08
GNKGENCO SHIPPI20191113A17.2213.261.171.7112.0911.55
GNLGlobal Net L20191113A6.147.282.741.664.545.63
GNLNGreenlane Ho20191113A110.2283.3866.5071.0816.8812.30
GNMAiShares GNMA20191113ETF15.956.596.636.60-0.04-0.02
GNMKGenMark Diag20191113A36.6038.1140.8035.28-2.692.82
GNOMGlobal X Gen20191113ETF28.7124.1823.4923.490.690.69
GNPXGenprex, Inc20191113A295.26235.78211.96211.9523.8223.82
GNRSPDR S&P Glo20191113ETF14.926.653.495.623.161.03
GNRCGENERAC HOLD20191113A11.257.922.803.725.124.20
GNSSGenasys Inc.20191113A135.26176.3791.16133.2985.2143.08
GNTXGentex Corp20191113A4.017.510.07-0.297.447.81
GNTYGuaranty Ban20191113A205.1853.0028.4841.2624.5211.74
GNUSGenius Brand20191113A245.54238.56194.19176.4444.3862.12
GNWGenworth Fin20191113A25.4618.6814.3114.044.374.64
GOGrocery Outl20191113A22.3613.926.318.597.615.33
GOATVanEck Vecto20191113ETF51.1383.8183.8483.81-0.030.00
GOAUUS Global GO20191113ETF52.4428.8326.3926.892.441.94
GOEXGlobal X Gol20191113ETF142.8884.6684.6684.660.000.00
GOGLGolden Ocean20191113A18.7021.099.069.4912.0311.60
GOGOGogo Inc.20191113A17.6417.034.246.4512.8110.60
GOLDBarrick Gold20191113A5.994.970.891.894.073.07
GOLFAcushnet Hol20191113A18.358.524.735.043.793.46
GOODGladstone Co20191113A14.2010.363.603.366.767.00
GOOGAlphabet Inc20191113A4.882.841.931.640.901.19
GOOGLAlphabet Inc20191113A4.914.522.413.142.111.38
GOOSCanada Goose20191113A8.076.771.491.745.285.03
GOROGold Resourc20191113A22.6624.4311.4312.9713.0011.46
GOSSGossamer Bio20191113A93.1845.2114.4224.6330.7920.58
GOVTiShares U.S.20191113ETF3.852.421.811.860.610.57
GPAQGordon Point20191113A37.073.183.183.180.000.00
GPCGenuine Part20191113A6.253.530.180.113.353.42
GPIGroup 1 Auto20191113A30.5011.984.784.877.207.11
GPKGraphic Pack20191113A6.174.062.082.201.981.87
GPLGreat Panthe20191113A51.5798.4885.9388.9912.559.49
GPMTGranite Poin20191113A8.314.642.482.752.151.89
GPNGlobal Payme20191113A5.252.860.210.882.651.98
GPORGulfport Ene20191113A31.9128.3113.0614.1115.2614.18
GPREGreen Plains20191113A15.5916.628.4910.638.135.99
GPRKGEOPARK LIMI20191113A37.4015.956.887.659.068.30
GPROGoPro, Inc.20191113A22.3218.442.704.2615.7214.15
GPSThe Gap, Inc20191113A6.145.901.401.194.504.71
GPXGP Strategie20191113A73.4025.1821.0721.014.114.17
GQREFlexShares G20191113ETF9.688.386.737.911.650.47
GRAW.R. Grace &20191113A9.174.791.612.033.182.77
GRAFGraf Industr20191113A79.3636.5136.5136.510.000.00
GRBKGreen Brick20191113A33.3212.006.016.776.005.24
GRCThe Gorman-R20191113A41.1920.077.069.7913.0110.28
GREKGlobal X MSC20191113ETF14.328.414.775.373.643.05
GRESIQ ARB Globa20191113ETF16.818.468.468.460.000.00
GRIDFirst Trust20191113ETF34.4324.7322.3623.022.381.71
GRIFGriffin Indu20191113A170.1793.4380.3183.6713.129.76
GRINGrindrod Shi20191113A128.65119.2253.5782.2965.6536.92
GRMNGarmin Ltd20191113A5.165.37-0.180.965.544.41
GRNiPath Series20191113ETN82.0026.8126.8126.810.000.00
GRNBVanEck Vecto20191113ETF24.9723.3323.3323.360.00-0.03
GRNQGreenpro Cap20191113A747.29954.19429.04429.04525.15525.15
GROWUS Global In20191113A175.65134.1291.81104.4642.3129.66
GRPNGroupon, Inc20191113A34.2231.3722.2923.329.098.05
GRTSGritstone On20191113A99.35100.1850.9439.1449.2461.04
GRTXGalera Thera20191113A189.75114.7092.5793.1322.1321.56
GRUAB Svensk Ek20191113ETN70.1044.1140.1840.183.933.93
GRUBGRUBHUB INC.20191113A8.427.952.873.495.094.46
GSGoldman Sach20191113A2.694.682.762.881.921.80
GSATGlobalstar,20191113A44.9955.6148.2750.307.345.31
GSBGlobalSCAPE,20191113A52.7329.179.0712.9320.1116.24
GSBCGreat Southe20191113A48.5823.0214.4314.798.598.23
GSCGS Connect S20191113ETN229.2814.9214.9314.92-0.020.00
GSEUGoldman Sach20191113ETF48.2721.8521.8521.850.000.00
GSEWGoldman Sach20191113ETF12.7613.096.5210.256.572.85
GSHDGoosehead In20191113A57.0231.8022.3222.509.489.30
GSIEGoldman Sach20191113ETF25.1410.6410.5310.080.110.56
GSITGSI Technolo20191113A71.3936.5833.8834.602.691.98
GSJYGoldman Sach20191113ETF55.1257.8645.3557.8612.510.00
GSKYGreenSky, In20191113A23.5717.844.874.6612.9713.18
GSLGlobal Ship20191113A77.6434.4115.2916.5319.1217.88
GSLCGoldman Sach20191113ETF3.742.722.172.050.550.66
GSMFerroglobe P20191113A109.5191.5758.5363.0633.0328.50
GSPBarclays Ban20191113ETN21.3518.1318.1318.130.000.00
GSSGolden Star20191113A39.8436.7217.7318.2518.9918.47
GSSCGS ActiveBet20191113ETF23.6014.0716.1114.08-2.04-0.02
GSSTGoldman Sach20191113ETF7.773.474.274.27-0.80-0.80
GSUMGridsum Hold20191113A172.36132.7517.1616.98115.59115.76
GSVGold Standar20191113A51.6267.3548.2048.7719.1518.58
GSYInvesco Ultr20191113ETF1.981.481.301.300.180.18
GTGoodyear Tir20191113A6.429.180.202.508.986.69
GTEGran Tierra20191113A98.6064.8542.8039.9322.0624.92
GTECGreenland Te20191113A298.45179.09159.29159.2919.8019.80
GTESGates Indust20191113A24.9314.035.916.938.127.10
GTHXG1 Therapeut20191113A51.3930.7418.1517.1812.5913.56
GTIMGood Times R20191113A673.94507.63455.67455.6751.9551.95
GTIPGoldman Sach20191113ETF5.947.288.027.04-0.730.24
GTLSChart Indust20191113A14.2410.952.786.548.174.41
GTNGray Televis20191113A11.037.952.021.635.936.32
GTNAGray Televis20191113A1062.20
GTOInvesco Tota20191113ETF7.694.394.364.380.030.01
GTSTriple-S Man20191113A27.6011.86-19.99-15.8531.8427.71
GTTGTT Communic20191113A30.0517.541.264.8616.2912.69
GTXGarrett Moti20191113A27.7116.257.723.568.5212.69
GTYGetty Realty20191113A16.147.473.463.404.014.07
GTYHGTY Technolo20191113A83.2344.6524.3827.0420.2617.60
GUDBSage ESG Int20191113ETF38.2327.0127.0127.010.000.00
GULFWisdomTree20191113ETF120.42110.27108.94108.941.341.34
GUNRFlexShares G20191113ETF3.702.661.701.530.961.14
GUREGulf Resourc20191113A418.24185.82214.81214.75-28.99-28.93
GURUGlobal X Gur20191113ETF31.3725.8825.0424.730.841.15
GUSHDirexion Dai20191113ETF33.4228.1914.3717.4613.8210.73
GVGoldfield Co20191113A73.2955.2950.7850.784.514.51
GVAGranite Cons20191113A15.149.441.983.177.466.27
GVALCambria Glob20191113ETF21.3316.515.625.8110.9010.70
GVIiShares Inte20191113ETF3.742.292.172.160.120.12
GVIPGoldman Sach20191113ETF15.6051.4417.7217.8233.7233.62
GVPGSE Systems,20191113A157.792039.9290.48103.871949.431936.04
GWBGreat Wester20191113A12.977.424.533.862.893.56
GWGHGWG Holdings20191113A693.38218.46188.51184.9529.9533.51
GWREGUIDEWIRE SO20191113A9.744.991.752.113.242.89
GWRSGlobal Water20191113A107.0959.1749.5751.749.617.44
GWWW.W. Grainge20191113A11.365.972.383.033.592.94
GWXSPDR S&P Int20191113ETF35.2815.7815.2515.450.530.33
GXCSPDR S&P Chi20191113ETF6.874.102.132.901.971.20
GXFGlobal X FTS20191113ETF114.4025.6412.6512.6512.9912.99
GXGGlobal X MSC20191113ETF48.98132.37126.85126.885.525.49
GYLDArrow Dow Jo20191113ETF57.32151.43151.52151.16-0.090.27
GYROGyrodyne, LL20191113A263.97144.20144.20144.200.000.00
HHyatt Hotels20191113A8.032.843.353.91-0.52-1.07
HAHawaiian Hol20191113A8.348.40-0.124.358.524.05
HACKETFMG Prime20191113ETF10.128.6113.237.85-4.620.76
HAEHaemonetics20191113A14.367.273.483.983.793.29
HAFCHanmi Financ20191113A15.5424.94-2.45-2.2827.4627.27
HAILSPDR S&P Ken20191113ETF20.8610.450.947.919.512.54
HAINHain Celesti20191113A9.056.100.353.025.753.08
HALHalliburton20191113A4.865.625.193.460.432.16
HALLHallmark Fin20191113A33.2937.7313.8615.2123.8722.52
HALOHalozyme The20191113A13.3311.368.607.432.753.93
HAPVanEck Vecto20191113ETF23.7017.179.9417.177.230.00
HAPPHappiness Bi20191113A703.27710.41824.49857.41-114.08-147.00
HARPHarpoon Ther20191113A169.32145.18100.87104.7044.3140.48
HASHasbro, Inc.20191113A4.253.440.901.052.542.40
HASIHANNON ARMST20191113A13.478.917.917.040.991.87
HAUDiShares Curr20191113ETF7.457.397.397.390.000.00
HAUZXtrackers In20191113ETF21.6025.3721.2216.074.149.30
HAWXiShares Curr20191113ETF24.1021.5323.2323.34-1.70-1.81
HAYNHaynes Inter20191113A72.4826.6212.2611.2814.3615.34
HBANHuntington B20191113A6.837.300.151.157.156.15
HBBHamilton Bea20191113A86.6037.9227.3324.8610.5913.06
HBCPHome Bancorp20191113A178.6758.4447.3849.7511.068.69
HBIHanesbrands,20191113A6.737.535.894.431.653.11
HBIOHarvard Bios20191113A96.4336.05-11.9116.6947.9719.37
HBMHudbay Miner20191113A29.8322.3811.6211.1810.7611.20
HBMDHoward Banco20191113A151.6072.1946.9649.9725.2222.22
HBNCHorizon Banc20191113A15.8142.484.923.5937.5638.90
HBPHuttig Build20191113A110.2587.8339.7239.4448.1148.40
HBTHBT Financia20191113A73.5420.2013.1515.127.055.09
HCAHCA Healthca20191113A5.135.791.471.804.313.99
HCACHennessy Cap20191113A118.93114.66114.66114.660.000.00
HCAPHarvest Capi20191113A83.9233.8133.2333.230.580.58
HCATHealth Catal20191113A85.2439.8326.6828.8113.1511.02
HCCWarrior Met20191113A12.906.792.003.344.803.45
HCCHHL Acquisiti20191113A15.2829.4129.4129.410.000.00
HCCIHeritage-Cry20191113A102.4434.4210.8816.9023.5317.52
HCFTHunt Compani20191113A59.1537.2537.2537.250.000.00
HCHCHC2 Holdings20191113A54.8948.349.7114.3838.6333.96
HCIHCI Group, I20191113A41.5421.1215.7715.435.365.69
HCKTHackett Grou20191113A21.1114.9613.1413.471.821.49
HCRHi-Crush Inc20191113A36.1044.1327.2931.2016.8412.93
HCSGHealthcare S20191113A12.015.953.293.502.672.45
HDHome Depot,20191113A2.754.401.672.252.732.15
HDAWXtrackers MS20191113ETF399.9198.7191.2091.207.507.50
HDEFXtrackers MS20191113ETF15.069.846.846.843.003.00
HDGProShares He20191113ETF21.413.863.863.860.000.00
HDGEAdvisorShare20191113ETF24.4717.1223.5224.42-6.40-7.27
HDLBETRACS Month20191113ETN40.8338.70-357.83-226.03396.53264.73
HDMVFirst Trust20191113ETF20.8615.4915.0414.480.441.01
HDSHD Supply Ho20191113A7.3915.093.983.4011.1111.69
HDSNHudson Techn20191113A291.79172.59128.11138.3644.6234.37
HDViShares Core20191113ETF1.412.790.210.082.582.71
HEHawaiian Ele20191113A6.138.13-0.100.478.247.66
HEARTurtle Beach20191113A31.3426.534.486.8222.0619.71
HEBTHebron Techn20191113A239.41147.4777.7580.9169.7166.56
HECOStrategy Sha20191113ETF17.118.965.765.763.193.19
HEDJWisdomTree E20191113ETF1.482.050.850.701.211.36
HEEMiShares Curr20191113ETF16.767.746.716.711.031.03
HEESH&E Equipmen20191113A18.6825.34-2.93-1.8728.2627.21
HEFAiShares Curr20191113ETF3.252.87-8.391.3011.271.50
HEIHEICO Corpor20191113A10.516.322.493.883.832.44
HEIAHEICO CORP C20191113A16.206.112.162.433.963.68
HELEHelen Of Tro20191113A20.227.833.203.744.123.58
HEPHolly Energy20191113A24.1412.976.616.076.366.90
HEPAHepion Pharm20191113A156.09112.9868.3167.3244.6645.66
HERDPacer Cash C20191113ETF30.2525.3225.3225.320.000.00
HEROGlobal X Vid20191113ETF134.7635.1421.4722.2013.6712.94
HESHess Corpora20191113A5.016.350.450.175.906.18
HESMHess Midstre20191113A38.4530.6720.8125.249.875.44
HEWCiShares Curr20191113ETF28.4627.8225.9927.821.830.00
HEWGiShares Curr20191113ETF4.314.163.562.470.611.70
HEWJiShares Curr20191113ETF3.113.37-2.00-1.015.374.38
HEWLiShares Curr20191113ETF78.8518.7118.7118.710.000.00
HEWUiShares Curr20191113ETF27.3927.1228.1228.03-1.01-0.91
HEWWiShares Curr20191113ETF19.7498.3473.7173.7124.6324.63
HEWYiShares Curr20191113ETF39.2713.75-27.2422.3040.99-8.55
HEXOHEXO Corp.20191113A49.3641.1925.6528.8515.4912.29
HEZUiShares Curr20191113ETF3.132.77-1.37-0.634.143.36
HFCHOLLYFRONTIE20191113A5.244.781.642.883.141.90
HFFGHF Foods Gro20191113A225.11111.6287.2689.5124.3622.12
HFWAHeritage Fin20191113A19.2928.270.500.2327.7728.04
HFXEIQ 50 Percen20191113ETF19.2219.7919.9319.93-0.14-0.14
HFXIIQ 50 Percen20191113ETF31.1818.7818.1418.510.650.27
HFXJIQ 50 Percen20191113ETF27.2736.114.6143.8131.50-7.70
HGSHChina HGS Re20191113A432.50452.83452.83452.830.000.00
HGVHilton Grand20191113A5.673.030.140.662.892.37
HHCThe Howard H20191113A17.057.492.463.675.033.82
HHHHWealthbridge20191113A149.7641.595.215.2136.3836.38
HHSHarte-Hanks,20191113A402.83218.95209.19211.279.767.68
HHTHuitao Techn20191113A590.36499.11370.63379.74128.48119.38
HIHillenbrand,20191113A7.476.393.183.873.212.51
HIBBHibbett Spor20191113A13.738.13-1.83-0.819.968.94
HIBLDirexion Dai20191113ETF37.51158.60117.84158.6040.760.00
HIBSDirexion Dai20191113ETF35.07
HIGThe Hartford20191113A2.391.911.071.080.830.82
HIHOHighway Hold20191113A323.24165.14155.64144.999.5020.15
HIIHuntington I20191113A12.065.721.953.163.772.55
HILHill Interna20191113A155.2643.3734.1437.799.245.59
HIPSGraniteShare20191113ETF106.7033.8833.5533.550.320.32
HIWHighwoods Pr20191113A5.333.591.050.482.533.10
HJLIHancock Jaff20191113A527.60283.66213.96177.1769.70106.49
HJPXiShares Curr20191113ETF32.830.000.000.000.000.00
HLHecla Mining20191113A40.7933.2711.8712.1921.3821.05
HLALWahed FTSE U20191113ETF7.0513.79-4.73-3.9418.5217.73
HLFHerbalife Nu20191113A10.595.621.892.173.733.45
HLIHoulihan Lok20191113A13.946.481.692.104.794.37
HLIOHelios Techn20191113A56.6223.2511.4513.7411.809.51
HLITHarmonic Inc20191113A13.939.594.284.005.315.59
HLNEHamilton Lan20191113A28.235.711.953.403.762.31
HLTHilton World20191113A3.792.460.330.782.131.68
HLXHelix Energy20191113A13.8210.26-1.350.8711.619.37
HMGHMG / Courtl20191113A516.26
HMHCHoughton Mif20191113A22.1039.0810.927.1328.1631.95
HMLPHOEGH LNG PA20191113A21.9318.039.399.628.648.41
HMNHorace Mann20191113A15.005.922.092.233.833.69
HMNFHMN Financia20191113A579.524.69-4.69-4.699.399.39
HMOPHartford Mun20191113ETF18.907.720.002.817.724.91
HMSTHomeStreet,20191113A17.1813.505.206.028.317.48
HMSYHMS Holdings20191113A12.5113.240.871.2312.3712.01
HMTVHemisphere M20191113A78.5942.7136.0938.156.614.55
HNDLStrategy Sha20191113ETF9.439.7919.248.60-9.451.19
HNGRHanger Inc.20191113A15.238.562.092.636.475.93
HNIHNI Corporat20191113A13.327.322.373.094.954.23
HNNAHennessy Adv20191113A177.68143.63140.94140.942.682.68
HNRGHallador Ene20191113A77.5568.4429.7713.8738.6754.56
HOFTHooker Furni20191113A30.9912.003.064.338.947.93
HOGHarley-David20191113A4.333.320.981.542.331.77
HOLDAdvisorShare20191113ETF8.334.254.254.250.000.00
HOLIHollsys Auto20191113A48.4421.168.138.8613.0312.30
HOLXHologic Inc20191113A3.917.292.231.605.065.69
HOMBHome BancSha20191113A8.9239.600.209.8539.4029.75
HOMEAt Home Grou20191113A12.8911.543.053.878.497.67
HOMZHoya Capital20191113ETF26.5237.402.8039.3634.59-1.96
HONHoneywell In20191113A3.032.73-0.140.922.881.82
HONEHarborOne Ba20191113A11.8621.131.500.9119.6320.22
HOOKHOOKIPA Phar20191113A534.03210.33116.74152.1193.6058.23
HOPEHope Bancorp20191113A7.5318.734.875.1613.8613.57
HOTHHoth Therape20191113A429.10217.12163.50216.0653.621.06
HOVHovnanian En20191113A58.3229.7420.4017.379.3412.38
HPHelmerich &20191113A7.376.873.193.773.693.10
HPEHewlett Pack20191113A5.896.212.884.763.341.46
HPPHudson Pacif20191113A6.042.150.520.801.631.35
HPQ