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 Avg20191114A6.785.522.412.793.112.73
ETF_AvgVW ETF Avg20191114ETF2.093.312.322.381.000.93
ETN_AvgVW ETN Avg20191114ETN12.599.124.024.745.114.39
AAgilent Tech20191114A4.262.280.460.641.811.63
AAAlcoa Corpor20191114A5.524.832.942.631.892.20
AAAUPerth Mint P20191114ETF6.964.193.313.310.880.88
AADRAdvisorShare20191114ETF18.3316.4716.0816.090.400.39
AALAmerican Air20191114A3.634.260.690.843.573.42
AAMCAltisource A20191114A900.78611.54606.67606.674.874.87
AAMEAtlantic Ame20191114A849.60185.76167.4432.4618.32153.30
AANAaron's, Inc20191114A8.204.851.601.983.252.87
AAOIApplied Opto20191114A18.6114.777.146.297.638.48
AAONAaon Inc20191114A18.8210.342.382.437.967.91
AAPADVANCE AUTO20191114A6.834.192.172.292.021.91
AAPLApple Inc.20191114A0.731.031.630.53-0.600.49
AATAMERICAN ASS20191114A10.424.952.342.312.612.65
AAUAlmaden Mine20191114A65.86151.0284.5076.3566.5274.67
AAWWAtlas Air Wo20191114A20.8817.00-0.102.2117.0914.79
AAXJiShares MSCI20191114ETF1.610.940.190.250.750.69
AAXNAxon Enterpr20191114A11.366.841.051.085.795.76
ABAllianceBern20191114A17.3235.8343.8733.58-8.052.24
ABBVABBVIE INC.20191114A2.132.851.731.761.121.09
ABCAmerisourceB20191114A6.815.454.244.861.200.59
ABCBAmeris Banco20191114A11.038.763.304.035.464.73
ABEOAbeona Thera20191114A56.1892.1316.2618.2975.8773.84
ABGAsbury Autom20191114A25.7114.178.0310.866.143.31
ABIOARCA biophar20191114A255.54204.25191.29193.9012.9610.35
ABMABM Industri20191114A14.136.221.802.434.423.79
ABMDAbiomed Inc20191114A13.546.292.052.554.243.74
ABRArbor Realty20191114A6.784.581.591.722.992.83
ABTAbbott Labor20191114A1.711.470.310.381.161.09
ABTXAllegiance B20191114A16.226.771.802.654.964.12
ABUSArbutus Biop20191114A111.8769.5929.4136.4440.1833.16
ACAssociated C20191114A225.84148.66132.45132.4516.2016.20
ACAArcosa, Inc.20191114A26.0811.289.989.821.301.45
ACADAcadia Pharm20191114A11.707.452.623.114.824.34
ACAMAcamar Partn20191114A30.3430.1916.4616.4613.7313.73
ACBAurora Canna20191114A31.1027.2019.4920.267.726.93
ACBIAtlantic Cap20191114A20.8717.977.588.6510.399.31
ACCAmerican Cam20191114A6.754.411.361.443.052.97
ACCOAcco Brands20191114A11.708.503.083.805.404.68
ACERAcer Therape20191114A176.70184.14118.28170.0265.8714.12
ACESALPS Clean E20191114ETF12.3715.962.0415.8813.920.08
ACGLArch Capital20191114A3.602.760.390.502.372.26
ACHCAcadia Healt20191114A11.116.02-6.89-3.8712.919.89
ACHVAchieve Life20191114A233.46175.80164.52163.6611.2812.15
ACIAAcacia Commu20191114A4.594.98-0.600.135.584.85
ACIOAptus Collar20191114ETF35.0054.3153.9054.720.41-0.41
ACIUAC Immune SA20191114A88.2381.7917.9023.3963.8958.40
ACIWACI Worldwid20191114A8.703.890.540.453.353.44
ACLSAxcelis Tech20191114A28.2315.063.174.0311.8811.03
ACMAecom20191114A6.768.791.724.507.084.29
ACMRACM Research20191114A63.6632.557.7810.0624.7722.50
ACNAccenture PL20191114A2.552.73-0.590.373.322.36
ACNBACNB Corp20191114A205.5856.7253.9854.102.742.63
ACORAcorda Thera20191114A55.5345.8624.2014.7721.6731.09
ACREAres Commerc20191114A8.177.452.122.885.334.58
ACRSAclaris Ther20191114A72.2359.9013.7715.8446.1444.06
ACRXAcelRx Pharm20191114A57.6343.8929.6129.2914.2814.60
ACSGXtrackers MS20191114ETF29.6930.8430.8430.840.000.00
ACSIAmerican Cus20191114ETF7.723.983.674.100.30-0.13
ACSTAcasti Pharm20191114A56.5853.0029.7729.4323.2323.57
ACTAdvisorShare20191114ETF24.0714.0814.0814.080.000.00
ACTGAcacia Resea20191114A84.2252.476.017.8046.4644.67
ACTTAct II Globa20191114A52.6620.2320.2320.230.000.00
ACUAcme United20191114A298.52214.80217.33217.96-2.53-3.17
ACWFiShares Edge20191114ETF26.067.395.775.691.621.70
ACWIiShares MSCI20191114ETF1.331.15-0.56-0.371.711.51
ACWViShares Edge20191114ETF3.012.271.931.820.350.45
ACWXiShares MSCI20191114ETF2.122.09-0.290.272.381.82
ACYAeroCentury20191114A817.20232.61232.59232.590.010.01
ADBEAdobe Inc.20191114A3.551.790.921.000.870.79
ADCAgree Realty20191114A10.463.680.841.632.842.05
ADESAdvanced Emi20191114A19.3926.052.12-3.0523.9329.10
ADIAnalog Devic20191114A3.432.230.110.662.121.57
ADILAdial Pharma20191114A282.84139.3576.7977.0162.5662.34
ADMArcher Danie20191114A2.572.691.491.861.200.83
ADMAADMA Biologi20191114A33.0624.094.548.4219.5415.67
ADMEAptus Behavi20191114ETF9.897.877.827.820.050.05
ADMPAdamis Pharm20191114A79.8786.0270.6273.9815.4012.07
ADMSAdamas Pharm20191114A40.1925.736.384.3819.3621.36
ADNTAdient plc O20191114A13.4511.104.775.256.355.85
ADPAutomatic Da20191114A2.685.020.310.344.724.69
ADPTAdaptive Bio20191114A44.5121.046.378.2614.6712.78
ADREInvesco BLDR20191114ETF27.5643.2534.5134.518.738.73
ADROAduro Biotec20191114A95.0087.2352.2751.3634.9735.88
ADSAlliance Dat20191114A9.534.760.951.523.813.24
ADSKAutodesk Inc20191114A4.872.410.590.941.821.47
ADSWAdvanced Dis20191114A3.153.261.572.101.691.16
ADTADT Inc.20191114A12.2310.982.683.288.307.69
ADTNAdtran Inc20191114A22.0933.25-1.77-7.8135.0241.06
ADUSAddus HomeCa20191114A36.7313.1710.018.653.154.51
ADVMAdverum Biot20191114A29.7418.459.439.119.039.34
ADXSAdvaxis, Inc20191114A83.1296.3069.1875.1927.1221.11
AEAdams Resour20191114A336.35157.52140.36144.3917.1613.13
AEEAmeren Corpo20191114A2.732.150.250.281.901.88
AEGNAegion Corp20191114A32.7324.730.871.3323.8623.39
AEHRAehr Test Sy20191114A157.44138.9673.7875.2265.1863.74
AEISAdvanced Ene20191114A14.807.462.512.834.954.63
AELAmerican Equ20191114A10.706.464.874.181.592.28
AEMAgnico Eagle20191114A5.784.422.652.761.771.65
AEMDAETHLON MEDI20191114A1486.36504.01540.75527.13-36.74-23.13
AEOAmerican Eag20191114A6.564.961.252.093.712.86
AEPAmerican Ele20191114A2.091.370.160.661.210.71
AERAercap Holdi20191114A8.023.411.441.731.981.68
AERIAerie Pharma20191114A17.5914.135.115.419.028.72
AESAES Corporat20191114A5.483.431.431.612.001.82
AESEAllied Espor20191114A420.97210.74182.44182.4428.3028.30
AEYADDvantage T20191114A124.5370.5668.0259.802.5410.75
AEYEAudioEye, In20191114A500.12346.68223.42215.70123.25130.98
AEZSAeterna Zent20191114A114.52125.6872.6070.2753.0955.42
AFCAllied Capit20191114A24.0621.4319.5119.801.921.63
AFGAmerican Fin20191114A7.225.170.832.164.353.02
AFHAtlas Financ20191114A140.86206.47166.52165.9039.9640.57
AFIArmstrong Fl20191114A42.0926.9310.9811.0515.9615.88
AFIFAnfield Univ20191114ETF32.6530.5730.5730.570.000.00
AFINAmerican Fin20191114A18.6516.822.213.4314.6113.39
AFKVanEck Vecto20191114ETF25.8050.9738.9940.9711.989.99
AFLAflac Inc.20191114A2.063.591.081.372.512.21
AFMDAffimed N.V.20191114A44.1137.0116.0415.2820.9721.73
AFTYPacer CSOP F20191114ETF27.9616.9016.9016.900.000.00
AFYAAfya Limited20191114A75.5635.8318.9623.4316.8712.41
AGFIRST MAJEST20191114A9.397.834.784.153.043.67
AGBAAGBA Acquisi20191114A30.11
AGCOAGCO Corpora20191114A7.738.503.593.784.914.72
AGEAgeX Therape20191114A92.1063.9238.6931.1725.2332.75
AGENAgenus Inc.20191114A28.5526.8214.5614.4412.2612.38
AGFSAgroFresh So20191114A146.38184.83121.29119.2163.5465.63
AGGiShares Core20191114ETF0.900.900.670.750.230.16
AGGPIQ Enhanced20191114ETF10.4626.224.944.8421.2821.39
AGGYWisdomTree Y20191114ETF3.412.341.801.930.540.41
AGIAlamos Gold20191114A18.7215.412.432.9612.9812.45
AGIOAgios Pharma20191114A21.328.82-0.513.129.345.71
AGLEAeglea BioTh20191114A142.3282.5663.4467.9619.1214.60
AGMFederal Agri20191114A55.2420.0610.7712.159.297.91
AGMAFederal Agri20191114A295.43
AGMHAGM Group Ho20191114A240.6576.6451.2470.7925.415.85
AGNAllergan plc20191114A2.324.113.022.841.091.27
AGNCAGNC Investm20191114A5.804.671.121.323.553.35
AGNDWisdomTree T20191114ETF23.769.959.959.950.000.00
AGOAssured Guar20191114A5.232.61-0.030.132.642.48
AGRAvangrid, In20191114A7.082.431.922.130.520.30
AGROADECOAGRO S.20191114A39.7617.5112.1012.585.414.93
AGRXAgile Therap20191114A53.8845.9820.2922.7425.7023.25
AGSPlayAGS, Inc20191114A34.2313.367.498.475.864.88
AGTiShares MSCI20191114ETF57.5548.2148.2148.210.000.00
AGTCApplied Gene20191114A123.2578.1346.4452.5731.6925.56
AGXArgan, Inc20191114A25.518.292.363.455.934.85
AGYSAgilysys, In20191114A19.6411.283.684.017.597.27
AGZiShares Agen20191114ETF3.093.352.923.000.430.35
AGZDWisdomTree T20191114ETF22.9413.9913.4013.400.590.59
AHCA.H. Belo Co20191114A82.9653.4936.6337.5816.8515.91
AHCOAdaptHealth20191114A242.76300.51291.09291.059.639.67
AHHArmada Hoffl20191114A10.686.451.992.444.464.01
AHPIAllied Healt20191114A1710.19970.25996.111020.00-25.86-49.75
AHTAshford Hosp20191114A38.7834.1413.1514.5020.9919.64
AIArlington As20191114A18.0214.106.355.117.738.97
AIAiShares Asia20191114ETF11.903.877.133.97-3.26-0.10
AIEQAI Powered E20191114ETF34.8317.2817.1117.410.17-0.13
AIGAmerican Int20191114A2.271.670.850.370.821.30
AIHSSenmiao Tech20191114A193.02363.16321.60321.5541.5641.61
AIIQAI Powered I20191114ETF85.8530.8032.4132.41-1.60-1.60
AIMAIM ImmunoTe20191114A77.1595.6441.3441.3554.3054.29
AIMCAltra Indust20191114A14.958.971.202.927.776.05
AIMTAimmune Ther20191114A15.7611.403.033.388.378.02
AINAlbany Inter20191114A23.058.262.362.865.905.41
AINCAshford Inc.20191114A115.5767.0876.9354.07-9.8513.02
AINVApollo Inves20191114A8.107.582.202.695.414.89
AIQGlobal X Fut20191114ETF24.9913.5310.5211.383.012.14
AIRAAR Corp.20191114A19.605.893.833.482.062.41
AIRGAirgain, Inc20191114A54.2628.7010.958.3417.7520.35
AIRIAir Industri20191114A263.55151.47114.81114.8536.6636.63
AIRRFirst Trust20191114ETF17.2611.4011.4211.42-0.01-0.02
AIRTAir T Inc20191114A2098.34627.53343.45137.66284.07489.87
AITApplied Indu20191114A17.538.051.682.476.375.58
AIVApartment In20191114A4.023.561.832.101.741.49
AIZAssurant, In20191114A5.873.59-0.060.843.652.74
AJGArthur J. Ga20191114A3.985.853.714.542.151.32
AJRDAerojet Rock20191114A12.335.832.102.533.723.30
AJXGreat Ajax C20191114A12.2717.0212.8612.904.174.18
AKAMAkamai Techn20191114A4.442.450.931.151.521.30
AKBAAkebia Thera20191114A35.9626.702.5510.7924.1415.91
AKCAAkcea Therap20191114A47.3018.808.079.1510.729.64
AKERAkers Biosci20191114A378.61337.21294.44312.4942.7724.72
AKGAsanko Gold20191114A85.9747.4231.5832.3315.8415.09
AKRAcadia Realt20191114A10.887.393.754.803.642.59
AKROAkero Therap20191114A209.9459.6519.3817.8940.2841.76
AKRXAkorn, Inc.20191114A26.6424.076.637.1317.4416.94
AKTSAKOUSTIS TEC20191114A46.9554.9338.2339.5316.7015.40
ALAir Lease Co20191114A7.634.331.111.193.223.14
ALACAlberton Acq20191114A31.1829.6229.6229.620.000.00
ALBAlbemarle Co20191114A6.844.742.292.502.452.25
ALBOAlbireo Phar20191114A101.9055.8130.2529.3325.5626.48
ALCAlcon Inc. O20191114A4.414.333.473.800.860.53
ALCOAlico Inc20191114A105.6357.0349.2353.727.813.31
ALDXAldeyra Ther20191114A46.4636.22-9.34-4.7845.5541.00
ALEALLETE, Inc.20191114A8.533.701.161.512.552.20
ALECAlector, Inc20191114A46.3322.658.019.2714.6413.38
ALEXAlexander &20191114A14.437.342.162.685.184.66
ALFAAlphaClone A20191114ETF29.4937.210.8311.2936.3725.91
ALGAlamo Group,20191114A35.1216.266.827.179.439.09
ALGNAlign Techno20191114A10.194.781.251.613.533.18
ALGRAllegro Merg20191114A21.629.129.069.060.060.06
ALGTAllegiant Tr20191114A22.0614.003.243.2210.7610.78
ALIMAlimera Scie20191114A177.86123.62104.59105.7319.0317.89
ALJJALJ Regional20191114A345.25330.86298.41298.4132.4532.45
ALKAlaska Air G20191114A5.675.53-1.56-0.417.095.93
ALKSAlkermes Inc20191114A8.106.53-1.280.177.816.36
ALLThe Allstate20191114A2.952.691.491.721.200.97
ALLEAllegion Pub20191114A5.572.60-1.61-1.014.213.61
ALLKAllakos Inc.20191114A50.1316.688.4811.108.205.59
ALLOAllogene The20191114A32.1216.32-0.061.4416.3714.88
ALLTAllot Ltd. O20191114A21.8028.1321.7321.956.406.18
ALLYAlly Financi20191114A3.392.880.951.361.941.53
ALNAAllena Pharm20191114A88.3996.8243.0647.9353.7648.89
ALNYAlnylam Phar20191114A12.586.884.153.302.723.57
ALOAlio Gold In20191114A67.0248.5339.4139.419.129.12
ALOTAstroNova, I20191114A163.7472.2971.4773.430.82-1.14
ALPNAlpine Immun20191114A433.32525.50520.33520.195.165.31
ALRMAlarm.com Ho20191114A17.9810.934.833.866.107.07
ALRNAileron Ther20191114A151.86106.9790.4092.4516.5714.52
ALRSAlerus Finan20191114A102.8455.3450.5455.324.800.02
ALSKAlaska Commu20191114A73.2269.1226.3325.6142.7843.51
ALSNALLISON TRAN20191114A6.364.922.054.362.860.57
ALTAltimmune, I20191114A107.78132.25105.0097.1627.2535.09
ALTMAltus Midstr20191114A65.3561.1126.1525.8234.9635.29
ALTRAltair Engin20191114A20.5914.282.723.4311.5610.85
ALTSProShares Mo20191114ETF36.7223.2011.2423.2011.960.00
ALTYGlobal X Sup20191114ETF38.4628.7316.1218.8912.619.83
ALVAutoliv, Inc20191114A8.755.071.721.923.353.15
ALXAlexander's20191114A85.0641.2225.8328.9315.3212.08
ALXNAlexion Phar20191114A4.983.231.291.571.941.66
ALYAAlithya Grou20191114A182.11122.9086.6385.5736.2737.33
AMAntero Midst20191114A18.1615.085.936.839.148.24
AMAGAMAG Pharmac20191114A23.4111.78-1.73-0.7113.5212.49
AMALAmalgamated20191114A37.4815.554.773.2310.7812.32
AMATApplied Mate20191114A2.113.571.291.182.282.39
AMBAAmbarella, I20191114A12.4930.908.258.4822.6522.42
AMBCAmbac Financ20191114A14.0626.14-0.761.5226.9024.62
AMCAMC ENTERTAI20191114A11.778.885.687.163.201.72
AMCAiShares Russ20191114ETF17.036.72-5.52-7.5712.2514.29
AMCIAMCI Acquisi20191114A19.88
AMCRAmcor plc Or20191114A10.147.103.393.473.713.61
AMCXAMC Networks20191114A12.717.42-0.68-0.228.107.65
AMDAdvanced Mic20191114A2.633.351.551.751.801.60
AMEAmetek, Inc.20191114A4.571.992.990.56-1.001.43
AMEDAmedisys Inc20191114A16.528.553.104.215.454.34
AMEHApollo Medic20191114A57.1635.078.977.9926.1127.08
AMGAffiliated M20191114A5.753.841.231.522.602.31
AMGNAmgen Inc20191114A2.891.890.270.751.621.15
AMHAMERICAN HOM20191114A4.145.121.291.983.833.14
AMJJP Morgan Al20191114ETN5.215.332.482.712.852.62
AMKAssetMark Fi20191114A73.9729.4822.4221.697.067.79
AMKRAmkor Techno20191114A9.907.991.903.266.094.74
AMLPAlerian MLP20191114ETF12.589.317.467.701.851.61
AMNAMN Healthca20191114A13.796.263.113.063.143.19
AMNBAmerican Nat20191114A196.2671.0032.4040.1438.6030.86
AMOMQraft AI-Enh20191114ETF28.3956.6856.6856.680.000.00
AMOTAllied Motio20191114A62.8032.1421.4522.1510.689.98
AMPAmeriprise F20191114A5.163.330.801.112.542.22
AMPEAmpio Pharma20191114A156.41144.62112.88135.3531.749.27
AMPHAmphastar Ph20191114A17.8514.681.892.6012.7912.08
AMPYAmplify Ener20191114A36.6660.7022.9224.9437.7835.76
AMRBAmerican Riv20191114A176.3030.5530.5530.550.000.00
AMRCAmeresco, In20191114A26.7013.290.814.7612.488.53
AMRHAmeri Holdin20191114A120.53105.2578.1072.5927.1632.66
AMRKA-Mark Preci20191114A431.5444.1010.77-228.4233.33272.52
AMRSAmyris Inc.20191114A33.7021.664.028.2517.6413.41
AMRXAmneal Pharm20191114A37.4816.06-2.09-0.6318.1416.66
AMSAmerican Sha20191114A223.31175.20153.71152.2421.4922.96
AMSCAmerican Sup20191114A44.0435.164.973.4030.1931.76
AMSFAMERISAFE, I20191114A22.119.833.894.715.945.12
AMSWAAmerican Sof20191114A24.7912.775.314.257.468.51
AMTAmerican Tow20191114A3.621.95-0.330.472.281.48
AMTBAmerant Banc20191114A207.3297.9568.0567.6729.9030.28
AMTBBAmerant Banc20191114A157.6374.9474.9474.940.000.00
AMTDTD Ameritrad20191114A3.122.830.330.502.512.33
AMTXAemetis, Inc20191114A607.71415.56359.12319.2356.4496.33
AMUETRACS Aleri20191114ETN23.118.737.537.801.200.93
AMUBETRACS Aleri20191114ETN37.49
AMWDAmerican Woo20191114A26.8812.556.635.895.926.66
AMZAInfraCap MLP20191114ETF23.7223.5310.1118.9613.424.56
AMZNAmazon.Com I20191114A3.154.663.303.781.360.88
ANAutoNation,20191114A8.754.902.112.572.792.33
ANABAnaptysBio,20191114A25.8924.2111.1111.7513.1012.46
ANATAmerican Nat20191114A62.6221.107.899.5313.2211.58
ANDAAndina Acqui20191114A19.98
ANDEAndersons In20191114A21.878.342.342.526.005.82
ANETArista Netwo20191114A7.804.130.741.893.392.24
ANFAbercrombie20191114A6.508.214.145.714.072.53
ANGIANGI Homeser20191114A13.4210.066.324.173.745.90
ANGLVanEck Vecto20191114ETF3.813.612.162.541.451.07
ANGOAngioDynamic20191114A14.3610.320.081.7610.248.56
ANHAnworth Mort20191114A29.6828.0720.3019.977.778.10
ANIKAnika Therap20191114A36.1520.575.576.5815.0013.99
ANIPANI Pharmace20191114A42.6927.087.025.7820.0621.30
ANIXAnixa Biosci20191114A104.6867.3851.0751.4416.3115.94
ANSSAnsys Inc20191114A7.506.203.023.253.182.95
ANTMANTHEM, INC.20191114A4.723.111.582.011.531.10
ANYSphere 3D Co20191114A895.87695.45516.86581.70178.59113.74
AOAiShares Core20191114ETF15.126.035.765.910.270.12
AOBCAmerican Out20191114A12.7012.320.231.9712.1010.35
AOKiShares Core20191114ETF10.633.955.643.46-1.680.49
AOMiShares Core20191114ETF6.415.353.733.991.621.36
AONAon plc Clas20191114A5.403.062.061.761.001.29
AORiShares Core20191114ETF7.383.283.103.150.180.13
AOSA.O. Smith C20191114A4.563.380.671.372.722.01
AOSLAlpha and Om20191114A31.1717.8411.1411.056.696.79
APAmpco-Pittsb20191114A145.2594.5437.7645.5656.7848.98
APAApache Corpo20191114A5.154.602.142.372.472.24
APAMARTISAN PART20191114A10.0410.729.799.960.930.76
APDAir Products20191114A3.725.421.611.973.823.46
APDNApplied DNA20191114A57.5551.2034.5835.2716.6315.94
APEIAmerican Pub20191114A25.429.294.393.914.905.37
APENApollo Endos20191114A687.19537.00539.90539.90-2.90-2.90
APEXApex Global20191114A257.24119.51104.97104.9714.5414.54
APHAmphenol Cor20191114A3.561.762.991.34-1.230.42
APHAAphria Inc.20191114A23.5322.5712.8412.299.7310.28
APLEApple Hospit20191114A6.284.391.601.552.782.84
APLSApellis Phar20191114A16.4815.498.198.667.306.84
APLTApplied Ther20191114A102.1938.4014.7716.4023.6322.00
APMAptorum Grou20191114A858.87622.38653.52653.52-31.13-31.13
APOApollo Globa20191114A8.434.891.641.783.243.10
APOGApogee Enter20191114A21.4113.842.573.3411.2710.50
APPFAppFolio, In20191114A36.9533.8316.1516.6417.6817.20
APPNAppian Corpo20191114A23.5917.7710.5011.707.276.07
APPSDigital Turb20191114A13.0715.546.593.508.9612.05
APREAprea Therap20191114A149.92105.0343.2471.7961.7933.24
APRNBlue Apron H20191114A39.7827.6611.9611.8315.7015.83
APTAlpha Pro Te20191114A62.7046.5538.9343.007.623.55
APTOAptose Biosc20191114A67.9169.8939.5738.1430.3231.75
APTSPreferred Ap20191114A15.3714.068.738.725.335.34
APTVAptiv PLC20191114A6.922.70-0.670.043.382.67
APTXAptinyx Inc.20191114A197.07140.20141.83127.85-1.6312.35
APVOAptevo Thera20191114A99.19126.2679.6680.6146.6045.65
APWCAsia Pacific20191114A504.63303.07303.07303.070.000.00
APXTApex Technol20191114A479.52
APYApergy Corpo20191114A17.816.982.412.404.574.58
APYXApyx Medical20191114A52.5633.14-14.60-38.7647.7471.90
AQBAquaBounty T20191114A117.0097.4592.8092.804.654.65
AQMSAqua Metals,20191114A88.9573.15-8.0821.1081.2352.05
AQNAlgonquin Po20191114A7.425.142.562.592.572.53
AQSTAquestive Th20191114A114.4964.5424.5927.8439.9536.70
AQUAEvoqua Water20191114A12.727.494.674.942.822.55
ARANTERO RESOU20191114A44.8432.8718.0819.7714.7913.10
ARAAmerican Ren20191114A57.1129.4711.9610.3217.5119.15
ARAVAravive, Inc20191114A172.3192.1355.2954.5936.8437.54
ARAYAccuray Inco20191114A37.7583.7517.5915.2966.1668.46
ARCARC Document20191114A91.9740.2130.0330.9410.189.20
ARCBArcBest Corp20191114A25.0830.100.370.6629.7329.44
ARCCAres Capital20191114A5.644.461.232.093.222.37
ARCEArco Platfor20191114A41.0914.9010.0211.034.873.86
ARCHArch Coal, I20191114A23.348.451.281.557.166.89
ARCMArrow Reserv20191114ETF14.300.000.000.000.000.00
ARCOARCOS DORADO20191114A17.5818.8011.7812.157.026.66
ARCTArcturus The20191114A186.9576.3554.1557.9922.2018.36
ARDArdagh Group20191114A25.7413.202.994.4910.218.71
ARDSAridis Pharm20191114A422.12452.09431.52436.8120.5815.29
ARDXArdelyx, Inc20191114A33.2122.498.5010.2314.0012.26
AREAlexandria R20191114A5.042.920.080.182.842.74
ARECAMERICAN RES20191114A774.78465.26414.51415.4650.7549.81
ARESAres Managem20191114A16.156.122.363.393.782.73
ARGOArgo Group I20191114A23.769.504.375.325.134.18
ARGTGlobal X MSC20191114ETF21.2722.82-7.3910.8130.2112.01
ARIAPOLLO COMME20191114A5.696.312.972.973.343.35
ARKFARK Fintech20191114ETF33.5416.2716.2416.240.030.03
ARKGARK Genomic20191114ETF17.0613.106.506.756.606.35
ARKKARK Innovati20191114ETF9.006.412.042.794.383.62
ARKQARK Autonomo20191114ETF26.1010.386.916.913.473.47
ARKRArk Restaura20191114A171.89137.80137.80137.800.000.00
ARKWARK Next Gen20191114ETF8.986.163.353.512.812.65
ARLAmerican Rea20191114A517.97256.61154.28168.36102.3388.25
ARLOArlo Technol20191114A35.2223.0513.8217.199.115.76
ARLPAlliance Res20191114A20.3230.288.318.9521.9721.33
ARMKARAMARK20191114A5.382.940.840.962.091.98
ARMPArmata Pharm20191114A84.9791.82102.30102.30-10.48-10.48
ARNAArena Pharma20191114A18.4911.583.000.848.5810.74
ARNCArconic Corp20191114A3.453.311.190.102.123.21
AROCArchrock Inc20191114A11.869.290.821.818.477.48
AROWArrow Financ20191114A84.8433.1320.3425.6212.797.51
ARPOAerpio Pharm20191114A113.0176.7456.6764.7320.0712.01
ARRARMOUR Resid20191114A6.816.303.963.602.342.71
ARTLArtelo Biosc20191114A696.26562.94181.05181.05381.90381.90
ARTNAArtesian Res20191114A99.5848.6736.5436.2412.1312.43
ARTWArts-Way Man20191114A554.96275.51294.25266.37-18.749.13
ARVNArvinas, Inc20191114A51.4622.864.876.8617.9916.00
ARWArrow Electr20191114A6.294.314.354.13-0.030.18
ARWRArrowhead Re20191114A16.7213.445.157.798.305.67
ARYAARYA Science20191114A63.579.75-9.74-9.7419.4919.49
ASBAssociated B20191114A4.986.682.322.864.383.83
ASCARDMORE SHIP20191114A27.2313.538.328.475.215.07
ASEAGlobal X FTS20191114ETF43.6721.8318.2817.693.554.13
ASETFlexShares R20191114ETF54.0152.9052.9052.900.000.00
ASFIAsta Funding20191114A58.289.892.002.007.897.89
ASGNASGN Incorpo20191114A16.424.644.362.910.281.72
ASHAshland Glob20191114A7.062.780.450.612.332.17
ASHRXtrackers Ha20191114ETF3.542.501.151.121.341.35
ASHSXtrackers Ha20191114ETF20.0416.4815.0916.101.390.37
ASHXXtrackers MS20191114ETF39.5549.7449.7449.740.000.00
ASIXAdvanSix Inc20191114A21.848.61-0.78-0.139.398.75
ASMAvino Silver20191114A71.2662.7647.0247.0915.7415.67
ASMBAssembly Bio20191114A45.0226.66-11.85-1.9438.5328.60
ASNAAscena Retai20191114A101.61119.1486.1089.2433.0429.90
ASPNAspen Aeroge20191114A214.6357.8658.5657.66-0.700.20
ASPSAltisource P20191114A53.6533.2812.8013.6420.4719.64
ASPUASPEN GROUP,20191114A91.54177.3839.8747.09137.51130.29
ASRTAssertio The20191114A53.0257.6645.7249.8511.947.81
ASRVAmeriServ Fi20191114A90.7513.7011.7511.751.951.95
ASTCAstrotech Co20191114A89.7379.8619.5042.1360.4237.75
ASTEAstec Indust20191114A23.3112.063.103.358.968.71
ASURAsure Softwa20191114A35.3123.3412.9212.4410.4110.89
ASYSAmtech Syste20191114A87.4347.1340.0542.737.084.41
ATAtlantic Pow20191114A41.7625.4916.6316.728.868.77
ATECAlphatec Hol20191114A41.9977.6067.8368.149.779.45
ATENA10 NETWORKS20191114A18.1823.294.08-27.1219.2150.41
ATESTCTest Symbol20191114A27.7214.7314.5814.650.140.07
ATESTGTEST SYMBOL20191114A30.1817.5017.5217.52-0.02-0.02
ATEXAnterix Inc.20191114A65.9928.2612.3312.7815.9315.47
ATGEAdtalem Glob20191114A11.392.361.301.421.050.94
ATHAthene Holdi20191114A4.203.952.461.431.492.53
ATHXAthersys, In20191114A74.8458.3027.4830.1430.8328.16
ATIAllegheny Te20191114A7.395.382.802.822.572.55
ATIFATIF Holding20191114A166.0297.6968.1374.2329.5623.46
ATKRAtkore Inter20191114A10.945.572.803.222.782.36
ATLCAtlanticus H20191114A399.38154.00139.89138.1114.1115.89
ATLOAMES Nationa20191114A154.1683.9967.0368.3416.9615.65
ATMPiPath Select20191114ETF14.7823.8622.3321.551.602.38
ATNIATN Internat20191114A34.3320.264.117.5316.1412.72
ATNMActinium Pha20191114A62.3773.5952.5152.7321.0920.86
ATNXAthenex, Inc20191114A16.5611.038.919.442.131.59
ATOAtmos Energy20191114A3.504.200.911.163.303.05
ATOMAtomera Inco20191114A178.9673.7861.2564.1312.529.65
ATOSAtossa Thera20191114A236.94188.063.9415.96184.12172.10
ATRAptarGroup,20191114A10.684.591.842.082.752.51
ATRAAtara Biothe20191114A25.0412.703.383.739.328.97
ATRCAtriCure, In20191114A27.6711.644.525.197.136.45
ATROAstronics Co20191114A20.2610.114.373.945.746.17
ATRSAntares Phar20191114A24.4123.265.257.4218.0015.83
ATSGAir Transpor20191114A11.516.47-0.110.216.596.26
ATTOAtento S.A.20191114A102.1572.3332.2458.4140.0913.93
ATUSAltice USA,20191114A4.595.302.262.203.033.10
ATVIActivision B20191114A2.482.890.421.112.471.78
ATXIAvenue Thera20191114A141.1233.9023.3423.3410.5610.56
AUBAtlantic Uni20191114A14.2413.42-1.33-1.5314.7514.95
AUBNAuburn Natio20191114A455.10282.33267.39272.9714.949.37
AUDCAudioCodes L20191114A32.9919.3712.8814.666.494.70
AUGAuryn Resour20191114A116.88347.23429.58430.90-82.35-83.67
AUMNGolden Miner20191114A124.07144.45138.30138.396.156.06
AUPHAurinia Phar20191114A29.0820.818.278.2212.5412.59
AUSFGlobal X Ada20191114ETF21.4418.5116.2017.742.310.77
AUTOAutoWeb, Inc20191114A463.76251.12100.11137.11151.01114.01
AUYYamana Gold,20191114A29.1425.858.6614.8417.1310.98
AVAAvista Corpo20191114A9.143.703.092.080.611.62
AVAVAeroVironmen20191114A24.1614.182.392.5311.7911.65
AVBAvalonBay Co20191114A5.393.920.650.933.283.00
AVCOAvalon Globo20191114A155.11115.9280.3280.9935.6134.93
AVDAmerican Van20191114A28.3114.733.625.0411.119.71
AVDEAvantis Inte20191114ETF13.7717.2217.2217.220.000.00
AVDVAvantis Inte20191114ETF18.8918.1113.9213.584.204.53
AVEMAvantis Emer20191114ETF29.6937.5339.7637.90-2.23-0.37
AVEOAVEO Pharmac20191114A45.7780.8048.6359.5032.1721.30
AVGOBroadcom Inc20191114A4.795.121.861.793.263.33
AVGRAvinger, Inc20191114A135.70191.28149.85161.2641.4330.02
AVIDAvid Technol20191114A27.2919.962.158.1817.8111.78
AVLRAvalara, Inc20191114A22.259.055.825.903.233.15
AVNSAvanos Medic20191114A18.218.242.462.265.785.99
AVNWAviat Networ20191114A105.7858.2838.5035.5119.7821.35
AVROAVROBIO, Inc20191114A81.0651.3018.0224.6433.2726.66
AVTAvnet, Inc.20191114A6.9810.880.720.5410.1610.34
AVTRAvantor, Inc20191114A7.325.57-2.22-1.107.806.67
AVUSAvantis U.S.20191114ETF11.674.934.374.370.570.57
AVUVAvantis U.S.20191114ETF15.8513.2413.5513.13-0.310.11
AVXLAnavex Life20191114A54.4848.9226.3123.4322.6125.49
AVYAvery Dennis20191114A7.365.111.401.463.713.65
AVYAAvaya Holdin20191114A10.535.922.152.003.773.92
AWIArmstrong Wo20191114A10.153.600.630.702.972.90
AWKAmerican Wat20191114A5.664.181.600.162.584.02
AWRAmerican Sta20191114A12.315.361.071.304.304.07
AWREAware Inc20191114A188.54115.29119.64119.64-4.35-4.35
AWTMAware Ultra-20191114ETF4.992.222.212.210.010.01
AWXAvalon Holdi20191114A119.33185.54119.42134.9266.1250.62
AXAxos Financi20191114A13.967.804.603.593.204.21
AXASAbraxas Petr20191114A61.6979.3831.3544.5348.0334.85
AXDXAccelerate D20191114A52.7130.3613.7014.6816.6615.68
AXEAnixter Inte20191114A9.353.421.671.861.751.56
AXGNAxogen, Inc.20191114A23.1415.663.743.2211.9212.43
AXGTAxovant Gene20191114A69.4089.0328.2169.9060.8219.14
AXJLWisdomTree A20191114ETF28.0016.6317.2317.23-0.60-0.60
AXLAmerican Axl20191114A10.867.011.802.205.204.81
AXLAAxcella Heal20191114A425.20324.44324.64323.47-0.200.97
AXNXAxonics Modu20191114A39.5226.5113.7114.7412.8011.77
AXPAmerican Exp20191114A2.222.440.700.881.741.56
AXRAMREP Corpor20191114A311.44212.92212.92212.920.000.00
AXSAxis Capital20191114A6.814.171.492.062.682.11
AXSMAxsome Thera20191114A25.4217.282.743.9114.5413.37
AXTAAxalta Coati20191114A3.723.390.491.052.902.34
AXTIAXT Inc20191114A40.9032.4714.3314.9118.1417.57
AXUAlexco Resou20191114A59.8846.3622.2523.0224.0823.31
AYAtlantica Yi20191114A6.614.562.462.642.101.92
AYIAcuity Brand20191114A14.746.292.783.463.512.83
AYTUAytu BioScie20191114A413.53306.74270.39259.1936.3647.55
AYXAlteryx, Inc20191114A11.317.203.603.293.603.91
AZOAutoZone, In20191114A11.725.933.213.192.722.76
AZPNAspen Techno20191114A12.825.751.511.424.244.33
AZREAzure Power20191114A109.5973.7977.3473.31-3.540.48
AZRXAzurRx BioPh20191114A164.08169.17139.03136.9530.1432.22
AZZAZZ Inc.20191114A22.439.273.123.756.155.52
BBarnes Group20191114A12.624.202.202.342.011.87
BABoeing Compa20191114A3.382.300.340.861.961.44
BABInvesco Taxa20191114ETF3.971.941.321.320.620.61
BACBank of Amer20191114A3.073.152.142.451.010.70
BAHBooz Allen H20191114A4.392.23-0.070.142.292.09
BALiPath Series20191114ETN30.0810.3811.0611.03-0.68-0.65
BAMBrookfield A20191114A2.943.07-0.57-0.223.643.28
BANCBanc of Cali20191114A10.886.982.662.854.314.13
BANDBandwidth In20191114A35.3419.224.384.9614.8414.26
BANFBancfirst Co20191114A44.4613.538.668.704.884.83
BANRBanner Corp.20191114A18.619.324.995.514.343.81
BANXStoneCastle20191114A78.9560.7355.0555.205.685.53
BAPCredicorp LT20191114A16.428.803.844.884.953.92
BAPRInnovator S&20191114ETF40.1827.4527.4527.450.000.00
BASIBioanalytica20191114A53.6581.1170.5470.0310.5711.08
BATRALiberty Medi20191114A29.9120.704.935.2215.7615.47
BATRKLiberty Medi20191114A21.9510.731.523.889.226.85
BATTAmplify Adva20191114ETF44.9619.9114.1119.915.800.00
BAUGInnovator S&20191114ETF37.3921.5016.3816.385.125.12
BAXBaxter Inter20191114A2.971.611.700.89-0.080.73
BBBlackBerry L20191114A18.4414.488.509.765.984.71
BBAXJPMorgan Bet20191114ETF17.247.887.757.280.130.60
BBBYBed Bath & B20191114A7.486.321.762.734.563.59
BBCVirtus LifeS20191114ETF32.78105.3630.47103.8374.891.53
BBCAJPMorgan Bet20191114ETF5.803.703.663.590.090.16
BBCPConcrete Pum20191114A100.4966.3858.5953.837.7812.55
BBDCBarings BDC,20191114A14.8315.7712.2612.323.513.45
BBEUJPMorgan Bet20191114ETF4.322.821.852.110.950.71
BBGIBeasley Broa20191114A82.0261.8747.6447.6414.2314.23
BBHVanEck Vecto20191114ETF9.537.071.101.965.985.12
BBIBrickell Bio20191114A410.66107.6431.0237.8776.6169.77
BBIOBridgeBio Ph20191114A113.6646.6120.2219.3126.3927.30
BBJPJPMorgan Bet20191114ETF4.423.721.201.642.532.09
BBPVirtus LifeS20191114ETF27.12138.5446.01134.6892.543.86
BBQBBQ Holdings20191114A85.7335.7614.1214.7921.6420.98
BBREJPMorgan Bet20191114ETF3.963.371.872.431.500.94
BBSAJPMorgan Bet20191114ETF7.9913.0313.0313.030.000.00
BBSIBarrett Busi20191114A60.6932.3020.3224.7611.987.55
BBUBrookfield B20191114A32.5318.257.466.9910.8011.26
BBUSJPMorgan Bet20191114ETF6.6922.4522.0922.270.360.17
BBWBuild-A-Bear20191114A80.8852.6336.1336.3116.5016.33
BBXBBX Capital20191114A31.9314.829.8510.374.974.45
BBYBest Buy Com20191114A3.872.510.010.342.492.17
BCBrunswick Co20191114A6.733.841.381.812.462.04
BCBPBCB Bancorp20191114A29.3513.381.712.5911.6710.80
BCCBoise Cascad20191114A14.036.11-0.100.446.215.67
BCDAberdeen Sta20191114ETF13.678.328.328.320.000.00
BCDABioCardia, I20191114A634.65277.72437.28437.28-159.55-159.55
BCEBCE, Inc.20191114A2.262.010.571.031.440.99
BCEIBONANZA CREE20191114A26.8915.628.659.376.976.25
BCELAtreca, Inc.20191114A162.8471.8723.4332.2448.4439.63
BCIAberdeen Sta20191114ETF17.4710.679.459.881.230.79
BCLIBrainstorm C20191114A70.82107.9985.2285.2022.7722.78
BCMiPath Pure B20191114ETN18.559.349.339.330.000.00
BCMLBayCom Corp20191114A102.7834.8221.9423.7912.8811.03
BCOThe Brink's20191114A16.226.282.642.483.643.80
BCOMB Communicat20191114A468.42278.35140.34115.86138.01162.49
BCORBlucora, Inc20191114A18.7518.496.526.7511.9711.74
BCOVBrightcove,20191114A26.4623.828.628.6915.2015.13
BCOW1895 Bancorp20191114A118.5631.0631.0631.060.000.00
BCPCBalchem Corp20191114A36.9514.293.274.4511.029.84
BCRXBioCryst Pha20191114A65.9557.4232.3834.3225.0423.09
BCSFBain Capital20191114A19.3811.472.805.908.675.58
BCTFBancorp 34,20191114A88.2120.3233.1133.11-12.78-12.78
BDCBelden Inc.20191114A14.905.361.611.913.753.45
BDCSUBS AG Excha20191114ETN31.4119.5319.5319.530.000.00
BDCYETRACS 2xMon20191114ETN93.26
BDCZETRACS Wells20191114ETN27.1220.1620.1620.160.000.00
BDGEBridge Banco20191114A93.0125.556.0410.3019.5115.25
BDLFlanigan's E20191114A565.56225.30225.30225.300.000.00
BDNBrandywine R20191114A7.149.166.747.262.421.90
BDRBlonder Tong20191114A544.93386.19386.19386.190.000.00
BDSIBioDelivery20191114A16.0317.654.775.9312.8811.73
BDXBecton, Dick20191114A4.634.36-0.120.124.484.25
BEBloom Energy20191114A19.6019.675.357.7014.3612.02
BEATBioTelemetry20191114A21.6712.014.094.427.937.60
BECNBeacon Roofi20191114A13.965.262.092.873.883.49
BELFABel Fuse Inc20191114A689.8090.7968.2269.2623.0722.03
BELFBBel Fuse Inc20191114A83.1252.4311.3225.2641.1227.18
BENFranklin Res20191114A3.793.750.550.933.202.81
BEPBrookfield R20191114A6.234.221.001.213.223.01
BERYBerry Global20191114A5.643.531.221.422.312.12
BFABrown-Forman20191114A27.0415.0413.2611.641.793.40
BFBBrown-Forman20191114A3.862.461.791.830.670.63
BFAMBRIGHT HORIZ20191114A10.773.910.851.353.062.56
BFCBank First C20191114A122.2961.7661.3663.950.40-2.19
BFINBankFinancia20191114A54.7228.3922.6023.255.795.14
BFITGlobal X Hea20191114ETF158.79154.72155.05154.73-0.33-0.01
BFORBarron's 40020191114ETF14.729.182.984.686.204.50
BFSSaul Centers20191114A49.6426.0316.9718.339.067.70
BFSTBusiness Fir20191114A194.0356.2356.2356.230.000.00
BGBunge Limite20191114A7.364.341.092.143.252.20
BGCPBGC Partners20191114A18.5520.071.892.1818.1717.88
BGFVBig 5 Sporti20191114A72.2887.1760.0165.6727.9222.26
BGGBriggs & Str20191114A18.5619.032.145.7516.8913.28
BGIBirks Group20191114A214.67162.87151.07151.0711.8011.80
BGRNiShares Glob20191114ETF23.1222.0021.6121.610.390.39
BGSB&G Foods, I20191114A9.568.402.633.285.775.12
BGSFBG Staffing20191114A69.7369.1721.3454.9547.8314.22
BHBiglari Hold20191114A133.7658.5020.563.4437.9455.06
BHATBlue Hat Int20191114A114.5150.8641.7442.139.128.73
BHBBar Harbor B20191114A79.2772.7466.3165.776.436.97
BHCBausch Healt20191114A4.744.030.681.893.352.14
BHEBenchmark El20191114A10.985.511.371.214.144.30
BHFBrighthouse20191114A5.743.39-1.68-1.115.064.49
BHLBBerkshire Hi20191114A15.177.342.503.644.843.70
BHRBraemar Hote20191114A43.9427.9211.4521.2116.476.71
BHTGBioHiTech Gl20191114A99.11136.6465.7166.1070.9370.54
BHVNBiohaven Pha20191114A27.9113.485.003.458.4810.03
BIBProShares Ul20191114ETF8.365.851.831.444.024.41
BIBLInspire 10020191114ETF13.848.588.418.390.170.19
BICKFirst Trust20191114ETF28.4715.9512.7210.923.225.03
BIGBig Lots, In20191114A15.569.523.485.296.044.23
BIIBBiogen Inc.20191114A6.394.130.671.103.463.03
BILSPDR Bloombe20191114ETF1.091.001.001.000.000.00
BIMIBOQI Interna20191114A153.3797.9778.0479.6419.9318.33
BIOBio-Rad Labo20191114A17.657.953.003.544.954.40
BIOBBio-Rad Labo20191114A79.2973.18-6.4873.1879.650.00
BIOCBiocept, Inc20191114A123.27134.0696.85107.2337.2226.83
BIOLBiolase, Inc20191114A546.46651.70626.20626.8125.5024.89
BIOXBioceres Cro20191114A512.0289.2989.2989.290.000.00
BIPBrookfield I20191114A4.323.690.920.882.782.82
BISProShares Ul20191114ETF9.986.310.08-0.646.236.95
BIVVanguard Int20191114ETF1.681.310.841.080.470.23
BIZDVanEck Vecto20191114ETF11.449.626.518.053.111.57
BJBJs Wholesal20191114A8.433.382.021.161.362.22
BJANInnovator S&20191114ETF20.2629.0529.0529.050.000.00
BJKVanEck Vecto20191114ETF64.2356.5956.5956.590.000.00
BJRIBJ's Restaur20191114A13.356.312.292.714.023.60
BJULInnovator S&20191114ETF12.8611.2210.7710.770.450.45
BJUNInnovator S&20191114ETF24.1410.8310.8310.830.000.00
BKBank of New20191114A2.553.091.561.431.541.66
BKCCBlackRock Ca20191114A26.1815.029.349.175.695.85
BKDBrookdale Se20191114A14.5110.902.413.368.497.51
BKEThe Buckle,20191114A18.227.183.904.053.293.13
BKEPBlueknight E20191114A100.0576.8971.8169.835.077.05
BKFiShares MSCI20191114ETF11.737.065.928.171.13-1.12
BKHBlack Hills20191114A7.773.470.790.722.692.75
BKIBlack Knight20191114A5.253.111.041.082.092.03
BKLNInvesco Seni20191114ETF4.432.752.582.580.170.17
BKNGBooking Hold20191114A11.194.632.993.371.571.18
BKRBaker Hughes20191114A5.183.961.421.442.542.52
BKSCBank of Sout20191114A181.3974.8474.8474.840.000.00
BKTIBK Technolog20191114A170.6696.57-0.47103.3997.04-6.82
BKUBankunited,20191114A5.993.091.211.481.871.61
BKYIBIO-key Inte20191114A1011.63601.97548.41570.8653.5631.11
BLBlackLine, I20191114A12.848.861.532.107.326.76
BLBDBlue Bird Co20191114A45.5621.249.017.4312.2313.81
BLCMBellicum Pha20191114A202.60198.22154.61164.8843.6233.34
BLCNReality Shar20191114ETF77.2319.92-1.59-1.5921.5021.50
BLDTopBuild Cor20191114A19.048.353.643.654.714.71
BLDPBallard Powe20191114A15.5517.27-0.144.7217.4212.55
BLDRBuilders Fir20191114A4.895.171.621.673.553.49
BLESInspire Glob20191114ETF151.6796.7684.1996.0812.580.68
BLFSBioLife Solu20191114A38.2830.1917.8319.6612.3610.52
BLINBridgeline D20191114A314.98197.60139.94149.0557.6648.54
BLKBlackrock, I20191114A7.803.681.181.632.502.05
BLKBBlackbaud, I20191114A16.167.052.84-0.074.207.12
BLLBall Corpora20191114A4.113.501.241.442.262.06
BLMNBloomin' Bra20191114A7.056.921.912.095.014.86
BLNKBlink Chargi20191114A101.68143.0466.5083.7576.5459.29
BLOKAmplify Tran20191114ETF15.1012.3310.659.211.683.12
BLPHBellerophon20191114A250.44369.70242.32241.49127.38128.21
BLUBELLUS Healt20191114A147.0188.4541.8545.2946.6043.15
BLUEbluebird bio20191114A20.317.372.802.194.585.18
BLVVanguard Lon20191114ETF3.811.932.022.10-0.10-0.17
BLXBanco Latino20191114A18.029.942.263.337.686.62
BMCHBMC Stock Ho20191114A12.857.962.883.455.084.51
BMIBadger Meter20191114A15.706.173.362.512.803.66
BMLPDorsey Wrigh20191114ETF57.7464.6312.7910.4351.8454.20
BMOBank of Mont20191114A1.841.350.701.220.640.13
BMRABIOMERICA IN20191114A736.17185.33171.85171.4013.4813.93
BMRCBank of Mari20191114A49.2930.9718.8618.9512.1212.02
BMRNBioMarin Pha20191114A8.7413.426.895.266.528.16
BMTCBryn Mawr Ba20191114A24.7715.795.506.1610.299.63
BMYBristol-Myer20191114A1.802.801.802.151.010.65
BNDVanguard Tot20191114ETF1.200.650.450.460.200.19
BNDCFlexShares C20191114ETF15.429.149.149.140.000.00
BNDWVanguard Tot20191114ETF2.384.704.644.660.060.04
BNDXVanguard Tot20191114ETF1.740.960.810.810.150.15
BNEDBarnes & Nob20191114A27.6922.315.577.2316.7415.08
BNFTBenefitfocus20191114A29.6618.389.682.928.6915.46
BNGOBionano Geno20191114A98.88100.6377.7582.6222.8818.01
BNKDMicroSectors20191114ETN91.2319.6219.6219.620.000.00
BNKOMicroSectors20191114ETN7.486.964.897.572.07-0.61
BNKUMicroSectors20191114ETN41.2263.51104.9079.38-41.39-15.86
BNKZMicroSectors20191114ETN48.0528.0544.9125.25-16.852.81
BNOVInnovator S&20191114ETF18.5710.119.609.320.510.80
BNSBank of Nova20191114A1.781.750.991.140.760.61
BNSOBonso Electr20191114A947.35641.65645.15645.15-3.50-3.50
BOCHBank of Comm20191114A50.6426.0016.8617.489.148.52
BOCTInnovator S&20191114ETF25.8625.4625.2625.310.200.15
BOHBank of Hawa20191114A14.105.480.541.224.944.25
BOKFBOK Financia20191114A19.447.973.503.984.484.00
BOMNBoston Omaha20191114A45.7537.4627.0528.7910.418.67
BONDPIMCO Active20191114ETF2.211.551.561.60-0.01-0.05
BOOMDMC Global I20191114A25.6924.912.292.2622.6222.65
BOOTBoot Barn Ho20191114A12.349.172.073.907.115.28
BORRBorr Drillin20191114A254.79244.74234.37234.6810.3710.06
BOSCB.O.S. Bette20191114A105.9193.0951.3451.3441.7541.75
BOSSGlobal X Fou20191114ETF18.929.661.14-0.898.5210.55
BOTZGlobal X Fun20191114ETF4.8813.13-3.930.9017.0612.22
BOUTInnovator IB20191114ETF67.7874.8959.3559.3515.5415.54
BOXBOX, INC.20191114A7.747.183.524.443.652.74
BOXLBoxlight Cor20191114A232.45308.85238.54250.6770.3158.18
BPFHBoston Priva20191114A9.897.913.313.714.594.19
BPMCBlueprint Me20191114A26.748.622.513.236.105.38
BPMPBP Midstream20191114A19.1010.181.824.278.365.91
BPMXBioPharmX Co20191114A130.26167.20109.54109.5557.6657.65
BPOPPopular Inc20191114A8.213.85-1.18-1.005.034.85
BPRNThe Bank of20191114A626.18183.52183.85183.85-0.33-0.33
BPTBP Prudhoe B20191114A39.6825.7812.5613.1813.2212.59
BPTHBio-Path Hol20191114A134.2571.9952.5652.3819.4319.61
BPYBrookfield P20191114A5.343.991.411.942.572.05
BRBroadridge F20191114A4.853.591.462.072.131.52
BRBRBellRing Bra20191114A35.6816.599.8412.006.764.60
BRCBrady Corpor20191114A13.685.342.562.952.782.39
BREWCraft Brew A20191114A6.595.833.853.881.981.95
BRFVanEck Vecto20191114ETF36.4018.0815.1515.392.932.69
BRGBluerock Res20191114A18.3240.3938.4038.591.991.81
BRIDBridgford Fo20191114A447.80277.77205.61234.3172.1643.46
BRKABerkshire Ha20191114A0.00
BRKBBERKSHIRE HA20191114A1.521.390.540.510.840.88
BRKLBrookline Ba20191114A12.9410.426.045.974.384.45
BRKRBruker Corpo20191114A7.084.401.482.072.912.33
BRKSBrooks Autom20191114A12.3619.621.032.8818.5916.74
BRNBarnwell Ind20191114A528.16482.92371.73371.73111.19111.19
BROBrown & Brow20191114A3.502.380.971.501.410.89
BROGBrooge Energ20191114A29.2026.6726.6726.670.000.00
BRPBRP Group, I20191114A51.6545.5213.7116.3031.8129.23
BRPABig Rock Par20191114A124.61
BRTBRT Apartmen20191114A110.7467.8256.3156.4911.5011.32
BRXBRIXMOR PROP20191114A4.633.961.181.222.782.73
BRYBerry Corpor20191114A36.6017.249.4410.007.807.24
BRZUDirexion Dai20191114ETF5.053.451.171.002.282.44
BSAEInvesco Bull20191114ETF31.3523.0723.0723.070.000.00
BSBEInvesco Bull20191114ETF34.89
BSCEInvesco Bull20191114ETF41.86
BSCKInvesco Bull20191114ETF4.703.673.453.450.220.22
BSCLInvesco Bull20191114ETF4.903.423.213.260.210.16
BSCMInvesco Bull20191114ETF5.023.013.303.34-0.28-0.33
BSCNInvesco Bull20191114ETF6.264.924.464.390.470.53
BSCOInvesco Bull20191114ETF6.772.712.562.560.150.15
BSCPInvesco Bull20191114ETF9.864.484.204.200.290.28
BSCQInvesco Bull20191114ETF17.568.608.578.570.030.03
BSCRInvesco Bull20191114ETF16.689.849.849.840.000.00
BSCSInvesco Bull20191114ETF22.6114.5614.6414.96-0.08-0.40
BSCTInvesco Bull20191114ETF19.8014.8418.1913.11-3.361.73
BSDEInvesco Bull20191114ETF14.729.198.758.750.440.44
BSEPInnovator S&20191114ETF16.658.178.178.170.000.00
BSETBassett Furn20191114A86.1557.2029.8331.9327.3725.27
BSGMBioSig Techn20191114A133.9894.6889.6089.905.084.78
BSIGBrightSphere20191114A13.6813.296.897.646.405.67
BSJKInvesco Bull20191114ETF4.515.665.455.450.210.21
BSJLInvesco Bull20191114ETF4.434.993.693.691.311.31
BSJMInvesco Bull20191114ETF4.153.403.403.400.000.00
BSJNInvesco Bull20191114ETF5.766.034.234.231.801.80
BSJOInvesco Bull20191114ETF4.013.333.063.260.270.07
BSJPInvesco Bull20191114ETF7.596.275.555.550.720.72
BSJQInvesco Bull20191114ETF7.828.638.638.630.000.00
BSJRInvesco Bull20191114ETF7.5111.0910.1010.290.990.81
BSMBlack Stone20191114A16.1212.254.956.447.305.82
BSMLInvesco Bull20191114ETF19.95
BSMMInvesco Bull20191114ETF16.0015.9715.9715.970.000.00
BSMNInvesco Bull20191114ETF17.3215.9715.9715.970.000.00
BSMOInvesco Bull20191114ETF17.805.565.565.560.000.00
BSMPInvesco Bull20191114ETF12.325.695.695.690.000.00
BSMQInvesco Bull20191114ETF9.297.057.057.050.000.00
BSMRInvesco Bull20191114ETF8.315.715.715.710.000.00
BSMSInvesco Bull20191114ETF12.64
BSMTInvesco Bull20191114ETF10.93
BSQRBSQUARE Corp20191114A421.69249.5595.52116.22154.03133.33
BSRRSierra Banco20191114A71.5425.6314.0115.5911.6210.05
BSTCBioSpecifics20191114A48.5722.5418.5317.944.004.60
BSVVanguard Sho20191114ETF1.250.720.700.700.010.02
BSXBoston Scien20191114A2.603.040.410.402.642.64
BTAIBioXcel Ther20191114A148.79112.9532.6032.8080.3580.16
BTALAGFiQ U.S. M20191114ETF29.4029.864.4624.1225.405.74
BTECPrincipal He20191114ETF22.4713.2712.1012.881.170.39
BTGB2Gold Corp.20191114A28.3932.9022.6523.5710.269.33
BTNBallantyne S20191114A812.91231.32328.19317.32-96.87-86.00
BTUPeabody Ener20191114A19.9012.184.043.838.148.35
BUGGlobal X Cyb20191114ETF58.9842.3042.3042.300.000.00
BULPacer US Cas20191114ETF18.3520.034.017.2116.0212.81
BURLBURLINGTON S20191114A6.602.830.540.932.291.90
BUSEFirst Busey20191114A16.348.433.533.494.904.95
BUYUSCF SummerH20191114ETF67.8476.4976.4976.490.000.00
BUYNUSCF SummerH20191114ETF75.3113.6613.6613.660.000.00
BVBrightView H20191114A33.437.374.314.733.072.65
BVALBrand Value20191114ETF13.3012.8712.8711.770.001.10
BVSNBroadvision20191114A201.99146.95127.56127.6619.3819.28
BWBabcock & Wi20191114A72.1746.7427.1633.5319.5813.21
BWABorgWarner I20191114A4.378.19-0.180.468.377.74
BWBBridgewater20191114A38.6214.958.008.556.956.40
BWENBroadwind En20191114A112.29126.7824.8724.88101.90101.89
BWFGBankwell Fin20191114A188.1585.6379.2483.116.392.52
BWLABowl America20191114A985.18659.28647.00647.0012.2812.28
BWXSPDR Bloombe20191114ETF4.772.260.961.001.301.26
BWXTBWX Technolo20191114A8.623.621.151.472.472.15
BWZSPDR Bloombe20191114ETF47.1815.5814.6514.670.930.91
BXThe Blacksto20191114A2.812.910.140.242.772.67
BXCBlueLinx Hol20191114A54.3329.6012.3413.8917.2615.71
BXGBluegreen Va20191114A102.8695.5160.5882.3134.9313.19
BXMTBlackstone M20191114A3.293.694.244.16-0.55-0.46
BXPBoston Prope20191114A7.274.131.862.072.272.06
BXSBancorpSouth20191114A9.049.124.804.244.334.88
BYByline Banco20191114A24.878.64-0.480.429.128.22
BYDBoyd Gaming20191114A11.705.482.491.552.993.93
BYFCBroadway Fin20191114A619.10499.6051.3551.35448.26448.26
BYLDiShares Yiel20191114ETF9.206.005.996.000.010.00
BYNDBeyond Meat,20191114A11.278.953.073.885.885.07
BYSIBeyondSpring20191114A131.0242.2024.2424.5917.9517.61
BZHBeazer Homes20191114A24.4720.1510.2513.469.906.69
BZQProShares Ul20191114ETF4.753.25-0.71-1.853.965.10
CCitigroup In20191114A1.481.440.250.501.190.94
CAAPCorporacion20191114A56.0428.1824.5527.863.630.32
CAASChina Automo20191114A224.42130.23114.34114.6215.8915.60
CABACabaletta Bi20191114A321.53152.13112.49125.3939.6326.74
CABOCable One, I20191114A15.4010.598.829.381.531.03
CACCamden Natio20191114A66.7919.5111.2911.708.227.81
CACCCredit Accep20191114A36.0017.059.599.587.597.71
CACGClearBridge20191114ETF18.0210.5910.119.230.481.36
CACICACI INTERNA20191114A27.369.496.006.262.893.25
CADECadence Banc20191114A7.425.061.962.393.102.67
CAECAE INC20191114A5.384.060.481.113.582.95
CAGConagra Bran20191114A3.742.810.781.182.031.62
CAHCardinal Hea20191114A3.722.700.571.052.131.67
CAICAI Internat20191114A37.7416.703.514.2613.1912.50
CAKECheesecake F20191114A8.817.944.466.483.481.46
CALCaleres Inc20191114A19.457.73-0.010.857.756.88
CALACalithera Bi20191114A51.3327.796.749.9221.0517.86
CALFPacer US Sma20191114ETF10.144.928.125.65-3.19-0.72
CALMCal-Maine Fo20191114A13.8713.823.254.6410.579.18
CALXCALIX, INC.20191114A26.058.856.406.422.452.43
CAMPCalAmp Corp.20191114A16.9619.544.097.5415.4512.00
CAMTCamtek Ltd20191114A31.3322.2711.9512.4110.329.86
CAPEiPath Shille20191114ETN15.6224.60-4.72-3.8829.3228.48
CAPLCrossAmerica20191114A76.9916.3914.5715.131.811.25
CAPRCapricor The20191114A213.40155.6297.2292.5058.4163.12
CARAvis Budget20191114A11.036.17-1.480.667.655.51
CARACara Therape20191114A15.109.482.564.226.925.26
CARECARTER BANK20191114A56.4716.8314.5614.552.272.28
CARGCarGurus, In20191114A9.704.74-0.83-0.375.565.10
CAROCarolina Fin20191114A27.0014.204.314.389.899.82
CARSCars.com Inc20191114A12.529.86-0.962.2010.827.66
CARVCarver Banco20191114A880.00788.05788.05788.050.000.00
CARZFirst Trust20191114ETF25.708.8910.1511.54-1.26-2.65
CASACasa Systems20191114A35.9438.179.439.9228.7528.26
CASICASI Pharmac20191114A84.1563.7748.6129.1915.1634.58
CASSCass Informa20191114A51.4821.7410.0912.5111.659.24
CASYCasey's Gene20191114A10.353.700.440.582.632.35
CATCaterpillar20191114A2.643.211.231.261.981.95
CATBCatabasis Ph20191114A80.4245.1919.0727.4626.1317.73
CATCCAMBRIDGE BA20191114A202.3292.9075.6284.8117.278.09
CATHGlobal X S&P20191114ETF11.8713.6613.7013.70-0.03-0.03
CATMCardtronics20191114A13.145.28-8.17-6.9013.4412.19
CATOCATO CORP20191114A25.6317.607.549.2610.068.34
CATSCatasys Inc.20191114A82.7376.2529.2026.8047.0549.45
CATYCathay Gener20191114A11.2214.291.211.3113.0812.98
CBChubb Limite20191114A3.561.09-0.42-0.321.511.41
CBANColony Bankc20191114A263.1980.0769.4773.8710.606.21
CBATCBAK Energy20191114A415.63256.64111.70110.35144.93146.28
CBAYCymabay Ther20191114A33.1022.579.188.5513.3914.02
CBBCincinnati B20191114A37.4420.317.369.7512.9510.56
CBFVCB Financial20191114A363.9097.7594.3797.753.380.00
CBIOCatalyst Bio20191114A118.9256.6719.0325.7737.6430.89
CBLCBL& Associa20191114A68.7955.4222.0821.8433.3433.58
CBLICleveland Bi20191114A228.52335.3766.5966.59268.77268.77
CBMBCBM Bancorp,20191114A27.1516.9415.4815.481.451.45
CBMGCellular Bio20191114A52.3431.0319.1718.2611.8612.77
CBNKCapital Banc20191114A100.84181.25151.06164.0230.1917.22
CBOECboe Global20191114A6.873.340.991.292.352.05
CBONVanEck Vecto20191114ETF67.8568.3268.3268.320.000.00
CBPOChina Biolog20191114A63.2838.3016.8619.0621.4419.24
CBRECBRE GROUP,20191114A4.353.582.622.170.961.40
CBRLCracker Barr20191114A9.954.631.371.393.263.24
CBSHCommerce Ban20191114A6.853.340.941.142.402.20
CBTCabot Corpor20191114A11.075.692.162.173.543.53
CBTXCBTX, Inc. C20191114A73.1827.578.817.0818.7620.50
CBUCommunity Ba20191114A14.395.050.580.384.474.67
CBZCBIZ, Inc.20191114A17.615.532.612.502.903.04
CCThe Chemours20191114A7.056.722.022.514.704.20
CCBCoastal Fina20191114A180.2081.4672.4775.448.996.02
CCBGCapital City20191114A80.1833.6225.1826.358.447.28
CCCClarivate An20191114A21.294.46-8.231.0212.693.44
CCCLChina Cerami20191114A512.54258.11273.97251.48-15.866.63
CCDCalamos Dyna20191114A27.4115.308.798.826.516.48
CCEPCoca-Cola Eu20191114A4.302.290.100.282.192.01
CCFChase Corpor20191114A133.4675.1556.7060.1618.3114.85
CCHCollier Cree20191114A44.3918.9914.6913.794.305.20
CCICrown Castle20191114A2.881.650.030.431.621.22
CCJCameco Corpo20191114A10.828.244.444.703.793.53
CCKCrown Holdin20191114A6.524.04-0.221.554.262.49
CCLCarnival Cor20191114A2.532.831.361.401.481.43
CCLPCSI Compress20191114A81.0755.7526.3126.8629.4428.89
CCMPCabot Microe20191114A21.8213.195.687.457.515.73
CCNECNB Financia20191114A74.0628.5220.5421.277.977.25
CCOClear Channe20191114A39.4626.6811.5113.7415.1712.93
CCOICogent Commu20191114A15.227.524.184.303.343.22
CCORCore Alterna20191114ETF36.4623.4323.0523.050.390.39
CCRCONSOL Coal20191114A90.3647.8214.8331.9932.9915.82
CCRCChina Custom20191114A202.32479.01102.90112.16376.11366.85
CCRNCross Countr20191114A15.0011.389.9410.601.440.80
CCSCENTURY COMM20191114A15.098.453.244.055.214.40
CCXChurchill Ca20191114A82.1857.0757.0757.070.000.00
CCXIChemoCentryx20191114A30.2514.672.633.9912.0410.69
CDAYCeridian HCM20191114A6.863.741.021.792.731.96
CDCVictoryShare20191114ETF6.913.363.682.53-0.320.83
CDECoeur Mining20191114A15.6013.456.806.276.647.17
CDEVCentennial R20191114A30.8631.488.249.3523.2422.16
CDKCDK Global,20191114A7.0714.260.890.9413.3713.32
CDLVictoryShare20191114ETF13.424.254.274.03-0.020.22
CDLXCardlytics,20191114A40.0924.709.7915.3414.919.36
CDMOAvid Bioserv20191114A47.8231.149.377.6721.7723.47
CDNACareDx, Inc.20191114A25.8719.273.5510.7815.718.49
CDNSCadence Desi20191114A3.936.133.445.922.690.21
CDORCondor Hospi20191114A12.7610.519.959.950.560.56
CDRCedar Realty20191114A37.4630.4617.9017.8712.5712.59
CDTXCidara Thera20191114A127.4770.5323.6629.9546.8640.58
CDWCDW Corporat20191114A4.794.410.420.164.004.25
CDXCChromaDex Co20191114A61.6646.7411.8616.9334.8829.81
CDXSCodexis, Inc20191114A21.2113.373.764.129.619.25
CDZICADIZ, Inc.20191114A51.3329.2216.6418.3512.5910.88
CECelanese Cor20191114A6.003.11-0.110.133.212.97
CECECeco Environ20191114A45.48121.0680.5275.8040.5445.27
CEFSSaba Closed-20191114ETF47.5627.7426.1726.171.581.58
CEICamber Energ20191114A136.27102.7472.7771.3529.9731.39
CEIXCONSOL Energ20191114A27.1711.825.427.046.414.79
CELCellcom Isra20191114A174.4292.4771.6471.6420.8420.84
CELCCelcuity Inc20191114A319.58226.93-124.52-125.89351.45352.82
CELHCelsius Hold20191114A41.8433.8313.6615.9820.1717.85
CELPCypress Envi20191114A208.48117.66103.83103.7313.8313.93
CEMBiShares J.P.20191114ETF23.2911.2710.6410.690.630.58
CEMIChembio diag20191114A208.1983.6366.6066.7017.0216.92
CENTCentral Gard20191114A24.8216.995.175.5311.8211.46
CENTACentral Gard20191114A15.758.720.011.958.716.77
CENXCentury Alum20191114A14.4820.12-0.40-0.5820.5220.70
CEPUCentral Puer20191114A60.2343.7611.8313.2531.9330.51
CEQPCrestwood Eq20191114A16.109.35-0.77-0.8610.1310.22
CERCCerecor Inc.20191114A273.6798.4969.1769.7829.3128.71
CERNCerner Corp20191114A2.684.755.044.96-0.29-0.21
CERSCerus Corp20191114A23.7729.515.7310.0823.7819.43
CETVCentral Euro20191114A22.6116.378.999.117.387.26
CETXCEMTREX INC.20191114A119.5895.6565.3965.3930.2630.26
CEVACEVA Inc.20191114A40.5437.6132.4936.425.111.19
CEWWisdomTree20191114ETF29.2829.2929.2929.290.000.00
CEYVictoryShare20191114ETF31.5115.6715.6715.670.000.00
CEZVictoryShare20191114ETF16.4213.6013.6013.600.000.00
CFCF Industrie20191114A4.5619.195.8217.9013.371.30
CFAVictoryShare20191114ETF6.755.422.913.102.512.32
CFBCrossFirst B20191114A114.6263.5957.0657.666.545.94
CFBICommunity Fi20191114A139.9292.9584.8184.818.148.14
CFBKCentral Fede20191114A185.63123.89127.13123.89-3.240.00
CFFACF Finance A20191114A39.4217.432.052.0515.3815.38
CFFIC&F Financia20191114A404.84229.99139.89153.8390.1076.16
CFFNCapitol Fede20191114A7.7517.383.814.0813.5713.30
CFGCitizens Fin20191114A2.804.223.643.610.580.62
CFMSConformis, I20191114A57.3472.8914.2344.9758.6627.92
CFOVictoryShare20191114ETF6.804.184.364.50-0.18-0.32
CFRCullen/Frost20191114A9.573.721.351.292.372.43
CFRXContraFect C20191114A94.9483.9429.9830.3753.9653.57
CFXColfax Corpo20191114A7.504.622.352.532.272.09
CGThe Carlyle20191114A5.243.780.271.133.502.65
CGACHINA GREEN20191114A258.51120.96-1.56-1.56122.51122.51
CGBDTCG BDC, Inc20191114A9.0212.43-1.521.9413.9510.50
CGCCanopy Growt20191114A8.6517.0718.0221.01-0.94-3.93
CGENCompugen Ltd20191114A58.0539.1210.989.9828.1429.13
CGIXCancer Genet20191114A161.43126.0795.6389.2130.4436.87
CGNXCognex Corp20191114A6.654.191.421.902.772.29
CGOCalamos Glob20191114A27.3414.33-6.55-7.9720.8822.30
CGWInvesco S&P20191114ETF11.928.355.993.042.365.31
CHADDirexion Dai20191114ETF14.029.356.978.352.391.01
CHAPChaparral En20191114A183.13145.5385.5189.9960.0255.55
CHAUDirexion Dai20191114ETF5.015.210.621.984.603.23
CHCIComstock Hol20191114A1372.22412.39412.39412.390.000.00
CHCOCity Holding20191114A22.739.395.865.393.534.00
CHCTCommunity He20191114A19.8618.015.824.3612.1913.65
CHDChurch & Dwi20191114A4.664.371.631.362.743.00
CHDNChurchill Do20191114A13.349.291.763.457.535.84
CHEChemed Corpo20191114A22.749.884.675.045.214.84
CHEFThe Chef's W20191114A29.0912.68-2.292.2814.9810.40
CHEKCheck-Cap Lt20191114A159.10210.88216.32195.30-5.4415.58
CHEPAGFiQ U.S. M20191114ETF230.24171.78171.78171.780.000.00
CHFSCHF Solution20191114A321.66257.91198.24202.9259.6654.99
CHGGCHEGG, INC.20191114A7.415.42-0.561.665.983.76
CHGXChange Finan20191114ETF20.5411.3311.3311.330.000.00
CHHChoice Hotel20191114A9.183.230.070.343.162.89
CHICalamos Conv20191114A16.0711.823.895.447.936.38
CHICGlobal X MSC20191114ETF154.59254.8860.5760.57194.32194.32
CHIIGlobal X MSC20191114ETF320.21246.18246.18246.180.000.00
CHIKGlobal X MSC20191114ETF104.5163.2063.2063.200.000.00
CHILGlobal X MSC20191114ETF1144.71753.16753.16753.160.000.00
CHIMGlobal X MSC20191114ETF153.2745.5345.5345.530.000.00
CHIQGlobal X MSC20191114ETF28.3624.6124.0824.150.530.46
CHIRGlobal X MSC20191114ETF1592.65131.07131.07131.070.000.00
CHISGlobal X MSC20191114ETF179.9031.81-9.7444.1841.55-12.36
CHIUGlobal X MSC20191114ETF1179.45306.72306.72306.720.000.00
CHIXGlobal X MSC20191114ETF42.5123.2723.2723.270.000.00
CHKChesapeake E20191114A6.8212.467.8210.524.661.95
CHKPCheck Point20191114A4.292.21-0.61-0.082.822.29
CHMAChiasma, Inc20191114A36.6827.186.458.5920.7318.59
CHMGChemung Fina20191114A231.43123.20129.68124.13-6.48-0.93
CHMICHERRY HILL20191114A15.449.29-0.830.4810.128.81
CHNALoncar China20191114ETF77.9845.2844.4144.410.870.87
CHNGChange Healt20191114A38.5527.0911.4712.0915.6215.01
CHNRChina Natura20191114A476.04200.75115.7132.6685.04168.08
CHRACharah Solut20191114A231.30110.94103.14106.447.804.50
CHRSCoherus BioS20191114A16.9313.243.844.979.428.29
CHRWC.H. Robinso20191114A4.613.911.432.492.491.42
CHSChicos FAS,20191114A25.2532.0916.3819.6115.7212.67
CHTRCharter Comm20191114A5.612.830.921.151.901.68
CHUYChuy's Holdi20191114A29.7314.434.967.199.477.24
CHWCalamos Glob20191114A16.9617.988.788.599.199.39
CHWYChewy, Inc.20191114A15.089.002.053.646.955.35
CHYCalamos Conv20191114A17.5114.2611.6811.712.572.55
CICIGNA Corpor20191114A4.993.380.771.042.612.34
CIACitizens, In20191114A54.3235.8619.1723.0316.6912.83
CIBRFirst Trust20191114ETF12.9910.176.439.233.730.94
CIDVictoryShare20191114ETF31.4812.1312.4112.41-0.28-0.28
CIDMCinedigm Cor20191114A342.36163.75150.63150.6313.1313.13
CIENCiena Corpor20191114A4.605.984.194.491.811.49
CIFSChina Intern20191114A122.4493.3859.6364.6833.7528.70
CIGIColliers Int20191114A15.508.211.020.677.197.53
CILVictoryShare20191114ETF35.3818.3818.3918.38-0.010.00
CIMChimera Inve20191114A5.025.180.771.154.424.04
CINFCincinnati F20191114A4.842.400.520.561.881.84
CINRCINER RESOUR20191114A72.1927.690.38-1.4227.3129.11
CIOCITY OFFICE20191114A8.718.073.333.494.754.58
CIRCIRCOR Inter20191114A25.7110.955.905.865.055.09
CITCIT Group In20191114A4.724.390.981.053.423.35
CIVBCivista Banc20191114A86.4750.3241.8642.708.477.62
CIXComp X Inter20191114A271.67240.8552.15-3.31188.70244.17
CIZVictoryShare20191114ETF18.599.804.874.744.935.05
CIZNCitizens Hol20191114A388.35240.98174.61184.8166.3656.17
CJJDChina Jo-Jo20191114A79.0467.6560.2064.717.452.95
CKHSeacor Holdi20191114A36.1516.258.018.508.247.75
CKPTCheckpoint T20191114A221.58180.61177.24161.493.3719.12
CKXCKX Lands, I20191114A466.00264.03264.03264.030.000.00
CLColgate-Palm20191114A1.924.982.112.862.882.13
CLARClarus Corpo20191114A33.7116.683.184.4413.5012.24
CLBCore Laborat20191114A16.557.583.373.204.214.38
CLBKColumbia Fin20191114A27.5325.537.737.4517.8118.08
CLBSCaladrius Bi20191114A300.94309.05344.39369.83-35.34-60.78
CLCTCollectors U20191114A53.8529.2415.1414.3114.1014.93
CLDBCORTLAND BNC20191114A253.48162.00123.49123.4938.5238.52
CLDRCloudera, In20191114A12.0310.624.215.536.415.09
CLDTCHATHAM LODG20191114A11.757.664.363.843.293.83
CLDXCelldex Ther20191114A78.6157.4024.3428.7333.0628.68
CLFCleveland-Cl20191114A14.0412.336.948.785.383.54
CLFDClearfield,20191114A98.0021.8020.0120.071.781.72
CLGXCorelogic, I20191114A7.283.93-0.160.944.093.00
CLHClean Harbor20191114A11.925.562.271.883.303.68
CLIMack-Cali Re20191114A12.775.512.653.132.852.37
CLIRClearSign Te20191114A443.471025.08150.51185.12874.57839.97
CLIXProShares Lo20191114ETF17.1418.3015.3515.402.952.91
CLMTCalumet Spec20191114A77.6972.7835.1040.2037.6832.58
CLNCColony Credi20191114A22.3414.560.760.6913.8013.86
CLNEClean Energy20191114A48.1347.9519.9428.9828.0118.97
CLNYColony Capit20191114A20.5526.3920.3720.786.045.64
CLOUGlobal X Clo20191114ETF20.9610.2410.1210.270.12-0.04
CLPRClipper Real20191114A109.1071.37-13.13-2.7884.5074.15
CLPSCLPS Incorpo20191114A271.10172.0595.7092.0476.3580.02
CLRCONTINENTAL20191114A8.216.313.684.222.632.10
CLRBCellectar Bi20191114A229.41160.7195.7797.9364.9462.78
CLRGIQ Chaikin U20191114ETF11.9912.875.155.157.737.73
CLROClearOne, In20191114A879.19305.25305.25305.250.000.00
CLSCelestica, I20191114A15.1412.353.063.899.298.46
CLSDClearside Bi20191114A116.39125.1994.1791.9931.0233.20
CLSNCelsion Corp20191114A143.28123.1959.6383.3063.5639.89
CLTLInvesco Trea20191114ETF2.041.431.431.430.000.00
CLUBTown Sports20191114A167.2964.5456.1258.518.416.02
CLVSClovis Oncol20191114A16.3415.291.485.4413.819.85
CLWClearwater P20191114A29.7015.513.665.8211.869.70
CLWTEuro Tech Ho20191114A492.29217.52155.09214.2162.433.31
CLXClorox Compa20191114A3.531.610.721.100.890.51
CLXTCalyxt, Inc.20191114A125.3789.4513.9415.1975.5074.26
CMCanadian Imp20191114A2.251.470.420.681.050.78
CMAComerica Inc20191114A4.803.121.742.191.380.93
CMBMCambium Netw20191114A426.59243.96-41.93-39.64285.90283.60
CMBSiShares CMBS20191114ETF14.567.757.027.300.720.45
CMCCommercial M20191114A7.657.203.803.853.403.35
CMCLCaledonia Mi20191114A135.6595.6252.4452.4443.1843.18
CMCOColumbus McK20191114A25.659.816.186.263.633.55
CMCSAComcast Corp20191114A2.255.080.881.054.214.04
CMCTCIM Commerci20191114A183.3945.6632.9836.3312.689.33
CMDCantel Medic20191114A26.7113.773.283.9910.489.78
CMDYiShares Bloo20191114ETF22.7412.3314.7310.54-2.401.79
CMECME Group In20191114A5.103.861.131.272.732.59
CMFiShares Cali20191114ETF5.162.882.642.700.240.18
CMGChipotle Mex20191114A9.104.392.072.472.321.92
CMICummins Inc.20191114A5.093.00-0.990.063.992.94
CMLSCumulus Medi20191114A68.2130.2113.4917.3316.7112.88
CMOCapstead Mor20191114A13.7610.966.307.254.653.70
CMPCompass Mine20191114A17.549.220.640.608.588.62
CMPRCimpress PLC20191114A23.398.662.384.816.283.86
CMRECostamare In20191114A14.3310.217.216.523.003.70
CMRXChimerix, In20191114A55.6645.8011.3315.0334.4730.77
CMSCMS Energy C20191114A3.131.791.121.190.670.60
CMTCore Molding20191114A298.71215.04186.83202.4528.2112.59
CMTLComtech Tele20191114A34.6417.558.358.799.208.76
CNXtrackers MS20191114ETF25.795.721.661.694.054.02
CNACNA Financia20191114A11.824.991.221.693.763.29
CNATConatus Phar20191114A109.72103.5841.5369.1362.0534.44
CNBKACentury Banc20191114A46.1417.2211.3310.055.897.17
CNBSAmplify Seym20191114ETF56.6436.5034.7536.271.750.23
CNCCentene Corp20191114A2.842.420.650.491.771.92
CNCEConcert Phar20191114A51.0834.124.9110.4329.2023.68
CNCRLoncar Cance20191114ETF24.7223.216.298.7716.9214.44
CNDTConduent Inc20191114A16.1315.644.258.0211.397.61
CNETChinaNet Onl20191114A157.48115.2271.6873.1243.5442.10
CNFRConifer Hold20191114A748.19819.71819.71819.710.000.00
CNHICNH INDUSTRI20191114A9.147.501.712.175.795.33
CNICanadian Nat20191114A2.761.700.320.331.381.37
CNKCinemark Hol20191114A9.834.682.823.051.861.63
CNMDCONMED Corpo20191114A20.468.456.726.601.731.85
CNNECannae Holdi20191114A15.0211.190.671.7110.519.48
CNOCNO Financia20191114A6.124.751.851.982.902.77
CNOBCenter Banco20191114A23.1125.722.293.6423.4322.08
CNPCenterPoint20191114A3.7116.1114.2214.481.931.69
CNQCanadian Nat20191114A3.753.230.600.692.632.54
CNRCornerstone20191114A24.9315.388.859.356.536.03
CNRGSPDR S&P Ken20191114ETF14.9927.8124.6025.103.222.71
CNSCohen & Stee20191114A12.208.306.195.272.113.03
CNSLConsolidated20191114A24.9219.023.724.0515.3014.97
CNSPCNS Pharmace20191114A158.9057.6240.0235.3917.6022.24
CNSTConstellatio20191114A78.0530.5510.0910.5820.4619.97
CNTGCentogene N.20191114A215.3592.3559.5554.1332.8038.22
CNTYCentury Casi20191114A42.7023.1412.3211.3010.8111.84
CNXCNX Resource20191114A12.5010.333.894.456.445.87
CNXMCNX Midstrea20191114A14.718.192.923.665.274.53
CNXNPC Connectio20191114A38.7818.669.579.429.109.25
CNXTVanEck Vecto20191114ETF29.1229.4825.3727.084.112.39
CNYAiShares MSCI20191114ETF25.3118.0017.4617.610.540.38
COGlobal Cord20191114A89.6231.6614.0311.6517.6420.02
COCPCocrystal Ph20191114A416.98358.93300.74300.7558.2058.18
CODACoda Octopus20191114A83.5047.6534.0433.6013.6114.05
CODICompass Dive20191114A20.0812.574.307.188.275.39
CODXCo-Diagnosti20191114A275.52222.51203.21203.8319.2918.68
COFCapital One20191114A2.862.431.231.201.201.22
COGCabot Oil &20191114A5.884.943.692.871.252.07
COHNCohen & Comp20191114A825.48576.01576.34576.34-0.33-0.33
COHRCoherent Inc20191114A19.778.062.452.985.615.08
COHUCohu Inc20191114A18.3111.763.373.938.397.82
COKECoca-Cola Co20191114A48.1823.0316.6617.237.096.52
COLBColumbia Ban20191114A11.4910.121.195.848.934.28
COLDAmericold Re20191114A5.363.661.671.711.991.95
COLLCollegium Ph20191114A24.9517.823.835.9313.9911.89
COLMColumbia Spo20191114A14.1110.774.674.876.105.90
COMDirexion Aus20191114ETF22.0510.06-0.39-0.3910.4510.45
COMBGraniteShare20191114ETF15.524.695.114.84-0.42-0.15
COMMCommScope Ho20191114A7.448.92-0.83-0.049.748.96
COMTiShares Comm20191114ETF9.354.873.083.101.791.76
CONECyrusOne Inc20191114A6.373.551.252.002.301.55
CONNConn's Inc.20191114A15.337.64-0.280.317.927.33
COOThe Cooper C20191114A10.924.161.601.752.552.41
COOPMr. Cooper G20191114A14.3214.565.366.209.208.36
COPConocoPhilli20191114A2.302.641.500.481.142.17
COPXGlobal X Cop20191114ETF40.8832.3832.1832.270.210.11
CORCoresite Rea20191114A9.194.362.171.982.192.37
CORECore Mark Ho20191114A23.8317.303.255.7514.0511.55
CORPPIMCO Invest20191114ETF6.533.512.902.960.610.55
CORRCorEnergy In20191114A22.4012.115.375.906.746.21
CORTCorcept Ther20191114A11.6510.653.724.756.935.90
CORVCorrevio Pha20191114A119.9888.2655.9355.8832.3432.38
COSTCostco Whole20191114A3.663.260.770.742.492.52
COTYCOTY INC20191114A8.245.661.852.523.813.14
COUPCoupa Softwa20191114A11.806.882.473.214.413.67
COWiPath Series20191114ETN16.8715.588.729.636.865.96
COWNCowen Inc. C20191114A17.8514.290.221.3514.1012.98
COWZPacer US Cas20191114ETF7.993.830.981.842.851.98
CPCanadian Pac20191114A6.093.020.280.222.742.80
CPACopa Holding20191114A27.4916.342.333.9814.0112.36
CPAHCounterpath20191114A244.20265.37251.42251.4213.9513.95
CPBCampbell Sou20191114A3.062.921.741.101.181.82
CPECallon Petro20191114A23.1037.1129.2531.747.895.41
CPFCentral Paci20191114A11.345.591.761.983.843.61
CPGCRESCENT POI20191114A25.4623.195.336.4217.8616.77
CPHCCanterbury P20191114A591.10151.93147.09147.094.844.84
CPHIChina Pharma20191114A54.0348.3733.7333.7214.6414.65
CPICPI Inflatio20191114ETF19.6515.7515.7515.750.000.00
CPIXCumberland P20191114A155.9095.5470.3570.3525.1925.19
CPKChesapeake U20191114A31.2514.146.706.777.447.37
CPLGCorePoint Lo20191114A47.1539.3625.6027.5413.7611.82
CPLPCapital Prod20191114A32.7937.223.9925.9133.2311.31
CPRICapri Holdin20191114A5.295.660.801.214.874.46
CPRTCopart Inc20191114A4.022.57-0.150.112.722.46
CPRXCatalyst Pha20191114A22.0616.986.768.1810.228.77
CPSCooper-Stand20191114A30.9614.173.103.5311.0710.64
CPSHCPS Technolo20191114A426.7830.2429.7729.770.470.47
CPSIComputer Pro20191114A23.5210.101.461.268.648.84
CPSSConsumer Por20191114A323.78255.70256.74256.70-1.04-1.00
CPSTCapstone Tur20191114A106.0492.3634.2239.2458.1453.12
CPTCamden Prope20191114A6.263.621.641.541.982.08
CPTACapitala Fin20191114A26.2526.2712.5017.4313.778.84
CQPCheniere Ene20191114A26.6214.254.025.2010.239.05
CQQQInvesco Chin20191114ETF19.2420.4415.8217.944.622.50
CRCrane Compan20191114A10.655.018.157.80-3.14-2.79
CRAICRA Internat20191114A51.1324.739.589.7815.1514.95
CRAKVanEck Vecto20191114ETF45.4413.0512.8712.910.180.14
CRBNiShares MSCI20191114ETF10.717.636.568.121.07-0.49
CRBPCorbus Pharm20191114A26.5822.990.937.4422.0615.55
CRCCalifornia R20191114A22.8617.848.068.989.798.87
CRDACrawford & C20191114A53.2423.0815.0816.038.007.05
CRDBCrawford & C20191114A103.8832.2028.1829.734.022.46
CREECree Inc20191114A7.906.68-0.23-0.326.917.00
CREGChina Recycl20191114A157.36131.7890.7290.7441.0541.03
CREXCREATIVE REA20191114A506.55312.50267.53267.5344.9744.97
CRHMCRH Medical20191114A45.27112.4849.0648.4463.4364.05
CRICarter's Inc20191114A10.733.881.561.722.322.16
CRISCuris Inc20191114A124.5292.6386.4274.186.2018.44
CRKComstock Res20191114A35.8621.006.168.1914.8412.81
CRLCharles Rive20191114A7.913.840.511.163.322.67
CRMsalesforce.c20191114A2.252.432.291.070.141.36
CRMDCorMedix Inc20191114A77.0751.3985.3589.23-33.97-37.84
CRMTAmerica's Ca20191114A47.4223.6013.3514.8810.248.72
CRNCCerence Inc.20191114A35.2426.0612.7115.3013.3510.77
CRNTCeragon Netw20191114A57.8346.9769.7050.49-22.73-3.52
CRNXCrinetics Ph20191114A256.81112.6092.4292.1320.1820.48
CRONCronos Group20191114A14.7214.7011.6911.223.013.48
CROPIQ Global Ag20191114ETF38.2950.5452.0050.54-1.470.00
CROXCrocs, Inc.20191114A6.773.790.430.953.372.84
CRSCarpenter Te20191114A22.169.331.682.407.656.93
CRSACrescent Acq20191114A10.1010.1310.0710.070.060.06
CRSPCRISPR Thera20191114A24.4817.857.299.1810.578.67
CRTCross Timber20191114A87.2257.0129.0133.7428.0023.27
CRTXCortexyme, I20191114A66.6256.138.8612.4947.2743.64
CRUSCirrus Logic20191114A10.256.210.67-0.505.546.72
CRVLCorvel Corp20191114A39.4819.617.409.3212.2110.30
CRVSCorvus Pharm20191114A120.2971.242.349.0568.9062.19
CRWDCrowdStrike20191114A20.6512.905.336.987.575.92
CRWSCrown Crafts20191114A95.4085.8569.8777.1315.988.72
CRYCryoLife, In20191114A19.0015.055.276.529.788.53
CSAVictoryShare20191114ETF25.7610.1110.0210.020.100.10
CSBVictoryShare20191114ETF24.7512.7912.8012.790.000.00
CSBRChampions On20191114A140.3497.2785.1785.9712.0911.30
CSCOCisco System20191114A2.282.92-0.072.082.990.84
CSDInvesco S&P20191114ETF12.8435.67-4.39-4.3240.0639.99
CSFVictoryShare20191114ETF13.3810.797.988.212.812.58
CSFLCenterState20191114A8.7118.544.942.3813.6016.16
CSGPCoStar Group20191114A22.429.623.174.366.255.12
CSGSCSG Systems20191114A14.165.490.981.634.513.86
CSIICardiovascul20191114A19.999.642.133.437.516.21
CSIQCanadian Sol20191114A11.639.380.872.148.507.23
CSLCarlisle Com20191114A10.244.14-0.101.294.242.85
CSLTCASTLIGHT HE20191114A86.0345.8643.0141.972.843.89
CSMProShares La20191114ETF6.683.670.890.022.783.65
CSMLIQ Chaikin U20191114ETF19.7920.7918.0718.702.722.08
CSODCornerstone20191114A11.4318.972.08-2.9016.9021.87
CSPICSP Inc.20191114A457.84560.92488.31482.2372.6178.69
CSQCalamos Stra20191114A15.9310.017.167.762.852.25
CSSEChicken Soup20191114A120.3763.3837.1242.4726.2620.92
CSTECaesarstone20191114A29.2751.185.877.3945.3143.79
CSTLCastle Biosc20191114A136.4954.6532.9136.1721.7418.48
CSTMConstellium20191114A10.426.880.692.076.184.81
CSTRCapStar Fina20191114A28.4521.388.038.5613.3612.83
CSUCapital Seni20191114A53.6433.5022.7223.0410.7910.46
CSVCarriage Ser20191114A25.9412.211.221.0310.9911.18
CSWCCapital Sout20191114A55.6434.0010.7810.1023.2123.90
CSWICSW Industri20191114A35.3512.837.077.645.765.20
CSXCSX Corporat20191114A2.473.672.151.481.522.19
CTASCintas Corp20191114A6.633.881.511.912.371.97
CTBCooper Tire20191114A14.577.072.502.854.584.23
CTEKCynergisTek,20191114A388.60158.66170.04160.00-11.39-1.34
CTESTNYSE Chicago20191114ETF
CTGComputer Tas20191114A110.0964.6947.3150.3217.3814.37
CTHRCharles & Co20191114A151.25181.1587.0487.0494.1094.10
CTIBYunhong CTI20191114A509.16334.10300.37311.4333.7322.66
CTICCTI BioPharm20191114A82.97301.8555.5159.65246.34242.20
CTLCenturyLink,20191114A6.805.371.021.454.353.92
CTLTCATALENT, IN20191114A7.723.640.190.813.452.83
CTMXCytomX Thera20191114A32.2318.937.598.7111.3410.22
CTOConsolidated20191114A73.1141.2026.7027.0614.5014.14
CTRAContura Ener20191114A93.7943.8128.5931.9515.2211.86
CTRCCentric Bran20191114A558.79240.75209.88213.5730.8727.18
CTRECARTRUST REI20191114A8.875.422.652.062.773.36
CTRMCastor Marit20191114A145.5385.4561.2665.0124.1920.44
CTRNCiti Trends,20191114A33.7623.2911.7012.0511.5911.24
CTSCTS Corporat20191114A29.1914.306.386.527.927.79
CTSHCognizant Te20191114A2.893.280.300.262.983.02
CTSOCytosorbents20191114A68.0333.889.8212.5724.0621.31
CTTCATCHMARK TI20191114A20.9712.793.725.559.077.25
CTVACorteva, Inc20191114A6.377.9125.4112.29-17.49-4.38
CTXRCitius Pharm20191114A256.05112.3092.1092.0520.2020.25
CTXSCitrix Syste20191114A2.692.400.791.101.621.30
CUBCubic Corpor20191114A17.966.232.512.853.723.38
CUBAHerzfeld Car20191114A101.8620.4314.5517.045.883.39
CUBECubeSmart20191114A3.753.971.822.352.151.63
CUBICUSTOMERS BA20191114A15.6315.378.188.377.197.00
CUECue Biopharm20191114A59.7130.99-2.010.2833.0030.71
CUICUI Global,20191114A465.89412.36259.74259.31152.62153.05
CULPCulp, Inc.20191114A252.97112.23108.76110.243.471.99
CUOContinental20191114A578.47263.15-4.95-7.77268.10270.91
CUREDirexion Dai20191114ETF5.454.753.806.030.95-1.29
CUROCURO Group H20191114A24.2111.42-0.460.6411.8810.78
CUTInvesco MSCI20191114ETF15.8325.0110.61-2.0914.4027.10
CUTRCutera, Inc.20191114A34.9815.892.072.6213.8213.26
CUZCousins Prop20191114A6.293.201.432.131.781.08
CVACovanta Hold20191114A8.867.311.962.465.354.85
CVBFCVB Financia20191114A5.6710.17-0.18-0.6210.3610.80
CVCYCentral Vall20191114A55.0920.3118.7818.831.531.48
CVECenovus Ener20191114A11.0110.114.204.385.915.74
CVEOCIVEO CORPOR20191114A35.0025.7016.9120.798.794.91
CVETCovetrus, In20191114A10.9410.851.592.859.268.00
CVGICommercial V20191114A31.5522.14-2.85-13.3524.9935.50
CVGWCalavo Growe20191114A27.7910.448.005.952.444.49
CVICVR ENERGY,20191114A11.065.853.033.072.822.78
CVIACovia Holdin20191114A113.9170.4864.3259.006.1711.48
CVLTCommault Sys20191114A7.506.912.463.094.453.81
CVLYCodorus Vall20191114A122.1323.4321.5622.911.870.51
CVMCel-Sci Corp20191114A49.1633.6812.4313.7221.2519.96
CVNACarvana Co.20191114A11.605.763.083.602.682.15
CVRChicago Rive20191114A354.39112.58113.26113.26-0.68-0.68
CVSCVS HEALTH C20191114A1.821.670.510.981.170.69
CVTICovenant Tra20191114A31.0114.881.612.6613.2712.22
CVUCPI Aerostru20191114A151.16108.45108.27176.340.18-67.89
CVVCVD Equipmen20191114A526.69191.0676.3992.35114.6798.70
CVXChevron Corp20191114A1.581.650.560.641.091.02
CVYInvesco Zack20191114ETF22.2614.2713.3314.250.950.02
CWCurtiss-Wrig20191114A13.145.250.151.505.103.75
CWBSPDR Bloombe20191114ETF2.104.503.373.471.141.03
CWBCCommunity We20191114A344.56311.23305.43312.225.80-0.98
CWBRCohBar, Inc.20191114A357.15120.3949.2075.2371.2045.16
CWCOConsolidated20191114A40.4419.015.727.4313.2911.57
CWEBDirexion Dai20191114ETF35.2424.3019.6120.404.693.90
CWENClearway Ene20191114A14.886.282.682.993.603.29
CWENAClearway Ene20191114A23.5813.736.638.017.095.71
CWHCamping Worl20191114A16.6311.370.942.3710.439.00
CWISPDR MSCI AC20191114ETF5.954.441.261.673.182.78
CWKCushman & Wa20191114A16.769.625.334.814.294.82
CWSAdvisorShare20191114ETF49.7318.4619.4320.11-0.96-1.65
CWSTCasella Wast20191114A19.579.051.712.357.356.70
CWTCalifornia W20191114A14.035.221.571.953.653.27
CXDCChina XD Pla20191114A144.65127.08109.31109.8217.7817.26
CXOCONCHO RESOU20191114A7.934.731.241.453.493.28
CXPCOLUMBIA PRO20191114A9.503.361.792.081.571.28
CXSEWisdomTree T20191114ETF30.9712.295.657.526.644.77
CXWCoreCivic, I20191114A11.7210.368.206.832.163.58
CYCypress Semi20191114A4.283.460.761.512.701.95
CYANCyanotech Co20191114A592.52242.63-220.09-220.09462.72462.72
CYBWisdomTree20191114ETF85.6849.8249.8249.820.000.00
CYBECyberoptics20191114A94.8557.3155.5946.641.7210.67
CYBRCyberArk Sof20191114A8.128.165.385.602.792.57
CYCCCyclacel Pha20191114A307.01357.22308.86308.8648.3548.36
CYCNCyclerion Th20191114A93.6162.5436.4938.7526.0523.79
CYDChina Yuchai20191114A59.0641.3936.5736.234.835.16
CYHCommunity He20191114A34.7434.5822.6020.2411.9814.35
CYRNCYREN Ltd.20191114A431.98455.19455.22455.22-0.03-0.03
CYRXCryoPort, In20191114A27.8121.993.704.3318.3017.66
CYTKCytokinetics20191114A23.9313.054.134.698.918.36
CZAInvesco Zack20191114ETF26.5414.8814.8714.740.010.14
CZNCCitizens & N20191114A182.2690.5069.1069.5021.4021.01
CZRCaesars Ente20191114A7.828.285.896.162.392.13
CZWICitizens Com20191114A265.80142.80134.21134.208.598.60
CZZCosan Limite20191114A12.0510.934.574.416.366.52
DDominion Ene20191114A1.993.342.552.640.790.71
DACDanaos Corpo20191114A366.77174.58128.25128.2646.3246.32
DAIOData I/O Cor20191114A192.02180.73102.44111.8878.2968.85
DAKTDaktronics I20191114A24.7721.467.029.7014.4411.77
DALDelta Air Li20191114A2.193.062.142.030.921.03
DALIFirst Trust20191114ETF15.0817.3017.2717.270.030.03
DALTAnfield Capi20191114ETF37.6437.8137.7537.860.07-0.05
DANDana Incorpo20191114A6.555.392.591.392.804.00
DARDARLING INGR20191114A6.735.231.331.653.903.58
DAREDare Bioscie20191114A155.37175.50159.19156.9316.3118.57
DAUDExchange-Tra20191114ETN91.21198.63150.61151.6848.0146.94
DAUGFT Cboe Vest20191114ETF29.87
DAXGlobal X Fun20191114ETF62.2328.065.605.6022.4722.47
DBDeutsche Ban20191114A13.8411.925.415.806.516.12
DBAWXtrackers MS20191114ETF20.5017.828.68-1.829.1419.64
DBDDiebold Nixd20191114A16.2811.742.663.889.087.85
DBEFXtrackers MS20191114ETF3.022.421.281.481.140.94
DBEMXtrackers MS20191114ETF41.4545.7235.1439.5110.586.21
DBEUXtrackers MS20191114ETF3.323.381.410.981.972.40
DBEZXtrackers MS20191114ETF11.785.830.861.684.974.15
DBGRXtrackers MS20191114ETF66.3954.3444.5143.529.8310.81
DBIDesigner Bra20191114A9.855.681.942.283.753.40
DBJPXtrackers MS20191114ETF5.313.161.682.741.480.42
DBLVAdvisorShare20191114ETF130.35133.24133.24133.240.000.00
DBMFiM DBi Manag20191114ETF36.6911.7711.7711.770.000.00
DBVTDBV Technolo20191114A34.7622.7811.419.4311.3713.35
DBXDropbox, Inc20191114A5.816.550.570.855.985.71
DCARDropCar, Inc20191114A438.81338.02-65.75-63.90403.77401.91
DCHFExchange-Tra20191114ETN77.557.807.807.800.000.00
DCIDonaldson Co20191114A8.063.810.801.473.012.34
DCODucommun Inc20191114A50.8529.4923.4924.836.004.66
DCOMDime Communi20191114A17.037.913.923.493.994.42
DCPDCP Midstrea20191114A16.3410.577.387.803.192.77
DCPHDeciphera Ph20191114A24.7812.904.724.078.188.83
DDDuPont de Ne20191114A3.615.495.174.660.320.83
DDD3D Systems C20191114A11.639.471.883.337.596.14
DDGProshares Sh20191114ETF54.8144.4544.4544.450.000.00
DDIVFirst Trust20191114ETF11.018.408.358.370.050.03
DDLSWisdomTree D20191114ETF76.8428.2425.5828.242.660.00
DDMProShares Ul20191114ETF2.092.341.551.290.801.06
DDOGDatadog, Inc20191114A20.1212.843.535.689.317.16
DDSDillards Inc20191114A32.7820.9810.2513.1010.737.88
DDWMWisdomTree D20191114ETF20.366.325.165.341.160.98
DEDeere & Comp20191114A4.304.613.843.810.770.80
DEAEasterly Gov20191114A4.894.351.401.522.962.83
DEACDiamond Eagl20191114A61.4124.2523.1823.181.071.07
DECKDeckers Outd20191114A11.495.571.260.894.314.68
DEEFXtrackers FT20191114ETF41.7510.6710.6710.670.000.00
DEFInvesco Defe20191114ETF6.212.600.58-0.122.022.71
DEFAiShares Adap20191114ETF114.9083.0383.0383.030.000.00
DEIDouglas Emme20191114A4.993.610.590.733.022.88
DELLDell Technol20191114A7.114.610.971.323.643.29
DEMWisdomTree E20191114ETF10.414.383.753.750.630.63
DENNDENNY'S CORP20191114A9.125.280.661.454.633.83
DESWisdomTree U20191114ETF5.3811.642.12-0.279.5211.91
DESPDespegar.com20191114A26.1914.852.315.5112.549.34
DEURExchange-Tra20191114ETN25.0524.4524.4524.450.000.00
DEUSXtrackers Ru20191114ETF11.681.295.685.68-4.39-4.39
DEWWisdomTree G20191114ETF16.675.655.265.640.390.01
DFEWisdomTree E20191114ETF13.335.513.222.142.293.37
DFENDirexion Dai20191114ETF14.209.605.476.854.132.75
DFFNDIFFUSION PH20191114A117.60148.5591.20100.4857.2948.01
DFINDonnelley Fi20191114A23.296.153.453.682.702.47
DFJWisdomTree J20191114ETF11.865.504.944.760.570.74
DFNDReality Shar20191114ETF30.040.00-3.18-3.183.183.18
DFNLDavis Select20191114ETF38.7517.7315.3015.612.432.12
DFSDiscover Fin20191114A3.033.781.501.592.282.19
DFVLiPath US Tre20191114ETF96.25
DFVSiPath US Tre20191114ETF160.24140.64140.64140.640.000.00
DGDollar Gener20191114A4.823.300.530.812.762.49
DGAZVelocityShar20191114ETN20.1512.314.965.797.356.52
DGBPExchange-Tra20191114ETN40.4626.2427.6427.64-1.40-1.40
DGICADonegal Grou20191114A49.1431.5719.9825.2111.596.36
DGICBDonegal Grou20191114A1190.59
DGIIDigi Interna20191114A35.7117.915.276.8812.6611.06
DGLDVelocityShar20191114ETF5.914.501.842.692.661.81
DGLYDigital Ally20191114A255.85454.17478.46467.74-24.29-13.56
DGPDB Gold Doub20191114ETN80.4539.0635.9237.063.142.00
DGREWisdomTree T20191114ETF45.006.686.686.680.000.00
DGROiShares Core20191114ETF2.502.371.281.431.090.94
DGRSWisdomTree T20191114ETF24.6811.3310.8410.580.490.75
DGRWWisdomTree T20191114ETF2.621.98-1.311.733.290.24
DGSWisdomTree E20191114ETF8.714.202.814.211.39-0.01
DGTSPDR Global20191114ETF20.869.3511.5443.69-2.18-34.34
DGXQuest Diagno20191114A4.801.88-0.260.031.331.13
DGZDB Gold Shor20191114ETN86.0123.69-39.04-39.0462.7362.73
DHID.R. Horton20191114A2.532.130.720.811.411.32
DHILDiamond Hill20191114A141.8863.8938.1139.7725.7824.12
DHRDanaher Corp20191114A2.892.161.281.540.870.62
DHSWisdomTree U20191114ETF8.074.132.562.031.572.10
DHTDHT HOLDINGS20191114A13.4610.526.086.614.433.90
DHXDHI Group, I20191114A48.7543.570.091.9643.4741.61
DIASPDR Dow Jon20191114ETF0.723.582.862.800.720.79
DIALColumbia Div20191114ETF16.176.336.116.110.220.22
DIGProShares Ul20191114ETF6.875.190.912.524.282.68
DIMWisdomTree I20191114ETF13.4811.4311.4411.430.000.00
DINDine Brands20191114A21.978.871.901.916.976.96
DINTDavis Select20191114ETF48.6685.1910.8775.7274.329.47
DIODDiodes Inc20191114A11.5917.420.657.5216.809.90
DISThe Walt Dis20191114A1.791.951.931.290.020.66
DISCADiscovery, I20191114A3.685.930.760.825.175.11
DISCBDiscovery, I20191114A1214.61
DISCKDiscovery, I20191114A3.713.700.800.522.903.19
DISHDISH Network20191114A4.597.022.293.974.733.05
DITAMCON Distri20191114A557.86
DIVGlobal X Sup20191114ETF11.3810.04-1.87-1.2811.9111.32
DIVAAGFiQ Hedged20191114ETF54.1090.1591.5091.50-1.35-1.35
DIVBiShares U.S.20191114ETF9.115.72-0.69-0.316.416.04
DIVCC-Tracks Exc20191114ETN164.41
DIVOAmplify CWP20191114ETF40.2223.8026.2526.25-2.45-2.45
DIVYReality Shar20191114ETF114.6165.6963.5163.512.182.18
DJCIETRACS Linke20191114ETN37.0011.2911.2911.290.000.00
DJCODaily Journa20191114A0.45151.51
DJDInvesco Dow20191114ETF15.588.518.228.190.290.32
DJPiPath Bloomb20191114ETN5.043.372.402.420.970.95
DJPYExchange-Tra20191114ETN39.67
DKDelek US Hol20191114A9.566.082.942.523.153.57
DKLDELEK LOGIST20191114A36.1516.3915.6616.160.730.23
DKSDick's Sport20191114A6.123.100.670.942.432.16
DLADelta Appare20191114A126.6672.6963.9965.008.707.70
DLBDolby Labora20191114A13.705.732.292.693.443.04
DLBRVelocityShar20191114ETN244.62111.04111.04111.040.000.00
DLHCDLH Holdings20191114A151.17179.7822.4426.02157.34153.75
DLNWisdomTree U20191114ETF2.683.221.431.151.802.07
DLNGDYNAGAS LNG20191114A73.5685.2671.4870.2913.7814.97
DLPHDelphi Techn20191114A17.9212.042.923.419.128.63
DLPNDolphin Ente20191114A683.05576.24548.14548.1428.0928.09
DLRDigital Real20191114A3.181.550.600.800.950.75
DLSWisdomTree I20191114ETF10.4811.520.602.5710.928.95
DLTHDuluth Holdi20191114A26.9223.367.9811.1815.3812.18
DLTRDollar Tree20191114A4.733.640.901.902.741.74
DLXDeluxe Corpo20191114A10.563.730.891.252.842.47
DMACDiaMedica Th20191114A585.74271.75184.66133.9987.09137.76
DMLPDorchester M20191114A76.6062.0135.6635.5126.3526.50
DMPIDelMar Pharm20191114A78.39135.4092.98103.8542.4231.55
DMRCDigimarc Cor20191114A63.3138.57-23.22-20.7261.7959.29
DMREDeltaShares20191114ETF52.53
DMRIDeltaShares20191114ETF160.3561.8961.8961.890.000.00
DMRLDeltaShares20191114ETF46.8123.9523.9723.95-0.020.00
DMRMDeltaShares20191114ETF63.5780.987.3810.3273.6070.66
DMRSDeltaShares20191114ETF49.1322.33-60.942.4183.2719.92
DMTKDermTech, In20191114A167.26173.41105.35104.7868.0668.63
DNKNDunkin' Bran20191114A7.183.460.961.252.502.21
DNLWisdomTree G20191114ETF20.8410.439.1810.401.250.03
DNLIDenali Thera20191114A33.5821.480.62-0.6920.8622.17
DNNDenison Mine20191114A107.8082.9055.2855.6827.6227.22
DNOWNOW INC.20191114A11.017.70-0.621.248.326.46
DNRDenbury Reso20191114A93.5573.6138.5250.0435.1023.34
DODiamond Offs20191114A18.1015.589.3611.456.224.13
DOCPHYSICIANS R20191114A5.774.411.591.912.822.49
DOCUDocuSign, In20191114A10.918.111.993.526.114.58
DOGProShares Sh20191114ETF1.992.200.470.521.731.48
DOGSArrow Dogs o20191114ETF119.74
DOGZDogness (Int20191114A254.14112.79-52.13-45.85164.92158.65
DOLWisdomTree I20191114ETF15.5410.4910.3610.430.130.06
DOMODomo, Inc. C20191114A41.0326.529.399.1217.1317.40
DONWisdomTree U20191114ETF4.893.731.531.592.202.14
DOOWisdomTree i20191114ETF22.956.846.956.95-0.10-0.10
DOOOBRP Inc. Com20191114A15.7611.65-6.06-13.6817.7225.34
DOORMASONITE INT20191114A23.027.732.643.285.104.45
DORMDorman Produ20191114A19.777.291.552.345.754.95
DOVDover Corpor20191114A4.712.530.530.712.001.82
DOWDow Inc.20191114A4.672.681.151.071.531.62
DOXAmdocs Limit20191114A5.241.870.570.681.291.19
DPHCDiamondPeak20191114A80.89
DPSTDirexion Dai20191114ETF22.5093.6681.6481.4512.0212.21
DPWDPW Holdings20191114A157.02105.1516.7421.2788.4183.88
DPZDomino's Piz20191114A9.124.861.211.423.653.44
DRADDigirad Corp20191114A307.02228.56198.71215.9929.8512.57
DREDuke Realty20191114A3.023.240.661.042.582.20
DRHDiamondRock20191114A10.228.312.142.206.176.11
DRIDarden Resta20191114A5.262.521.290.271.232.25
DRIODarioHealth20191114A327.39351.85290.22303.7361.6348.12
DRIPDirexion Dai20191114ETF25.1014.008.157.985.856.02
DRIVGlobal X Aut20191114ETF31.4954.1152.0852.082.032.03
DRNDirexion Dai20191114ETF35.9660.1534.7758.5825.381.57
DRNADicerna Phar20191114A19.7814.076.444.917.629.16
DRQDril-Quip, I20191114A20.839.511.621.687.897.83
DRRXDurect Corp20191114A59.4845.390.31-3.5445.0848.94
DRSKAptus Define20191114ETF14.5717.1516.7517.150.400.00
DRTTDIRTT Enviro20191114A289.87168.61114.65105.8053.9662.81
DRVDirexion Dai20191114ETF38.0522.9716.9117.106.065.87
DRWWisdomTree G20191114ETF18.3825.0540.2925.07-15.24-0.02
DSDrive Shack20191114A26.6618.787.118.3811.6710.40
DSEDuff & Phelp20191114A38.2036.4531.1529.665.306.79
DSGXDescartes Sy20191114A11.836.462.462.354.004.11
DSIiShares MSCI20191114ETF3.843.323.052.910.270.41
DSKEDaseke, Inc.20191114A99.8763.6130.0235.3833.5928.23
DSLVVelocityShar20191114ETF13.507.504.140.603.366.91
DSPGDSP Group In20191114A23.6910.443.283.787.166.66
DSSDocument Sec20191114A159.57217.47213.29220.074.18-2.60
DSSIDiamond S Sh20191114A56.3133.858.6714.5025.1819.35
DSTLDistillate U20191114ETF14.029.139.139.130.000.00
DSWLDeswell Indu20191114A369.82309.77309.77309.770.000.00
DSXDiana Shippi20191114A30.8742.7343.0642.67-0.330.06
DTDynatrace, I20191114A38.9813.809.029.474.784.33
DTDWisdomTree U20191114ETF5.583.14-1.48-1.284.624.42
DTEDTE Energy C20191114A3.491.950.680.861.271.10
DTEADAVIDsTEA In20191114A152.09138.54126.07129.0612.479.48
DTECALPS Disrupt20191114ETF35.6310.3310.6510.51-0.32-0.18
DTHWisdomTree I20191114ETF15.289.129.159.15-0.03-0.03
DTILPrecision Bi20191114A54.7234.039.3017.2524.7316.78
DTNWisdomTree U20191114ETF8.157.254.977.082.280.17
DTODB Crude Oil20191114ETN296.03193.71164.28160.4029.4333.31
DTSSDatasea Inc.20191114A381.68255.24181.85191.7273.3963.52
DTULiPath US Tre20191114ETF128.91
DTUSiPath US Tre20191114ETF149.5344.3844.3844.380.000.00
DTYLiPath US Tre20191114ETF18.5212.8612.8612.860.000.00
DUGProShares Ul20191114ETF8.446.812.053.324.763.49
DUKDuke Energy20191114A2.421.880.890.820.991.06
DURAVanEck Vecto20191114ETF11.524.324.284.160.040.16
DUSADavis Select20191114ETF31.7716.2414.2816.241.960.00
DUSLDirexion Dai20191114ETF32.6217.6014.5816.813.020.79
DUSTDirexion Dai20191114ETF13.0411.466.327.415.134.05
DVADaVita Inc.20191114A3.142.100.450.701.651.40
DVAXDynavax Tech20191114A26.4119.1314.9013.154.235.98
DVDDover Motors20191114A69.4646.9038.7141.648.195.26
DVLUFirst Trust20191114ETF10.535.267.447.14-2.18-1.88
DVNDevon Energy20191114A4.713.871.401.662.472.21
DVOLFirst Trust20191114ETF16.2016.0716.3016.25-0.23-0.18
DVPDeep Value E20191114ETF14.919.877.347.912.531.96
DVYiShares Sele20191114ETF2.251.560.750.750.800.81
DVYAiShares Asia20191114ETF33.1575.8419.6217.1156.2258.73
DVYEiShares Emer20191114ETF10.4619.181.4821.2217.69-2.05
DWASInvesco DWA20191114ETF17.7012.527.788.764.743.76
DWATArrow Invest20191114ETF69.3847.6329.7847.6317.850.00
DWCRArrow DWA Co20191114ETF102.76
DWFISPDR Dorsey20191114ETF7.374.042.083.811.960.23
DWLDDavis Select20191114ETF35.3819.6919.6919.690.000.00
DWMWisdomTree I20191114ETF14.658.125.645.632.482.48
DWMCAdvisorShare20191114ETF186.08204.05204.05204.050.000.00
DWMFWisdomTree I20191114ETF30.341.071.071.070.000.00
DWPPFirst Trust20191114ETF36.2325.5920.5622.175.033.42
DWSHAdvisorShare20191114ETF48.5816.3315.6815.680.640.64
DWSNDawson Geoph20191114A177.6184.3421.5325.0362.8159.30
DWXSPDR S&P Int20191114ETF9.176.175.275.530.900.64
DXDynex Capita20191114A7.715.681.662.344.023.34
DXCDXC Technolo20191114A4.664.041.171.302.882.74
DXCMDexCom, Inc.20191114A11.687.573.684.893.892.68
DXDProShares Ul20191114ETF4.183.912.122.001.761.90
DXGEWisdomTree G20191114ETF45.0517.0916.3917.090.700.00
DXJWisdomTree J20191114ETF1.951.680.780.690.911.00
DXJSWisdomTree J20191114ETF24.3916.145.847.3510.308.79
DXLGDestination20191114A269.0197.6392.6292.625.025.02
DXPEDXP Enterpri20191114A42.9019.947.398.1812.5411.75
DXYNDixie Group20191114A342.57254.62251.00252.873.611.75
DYDycom Indust20191114A20.857.911.983.035.934.89
DYAIDyadic Inter20191114A134.35144.5683.7488.1260.8256.44
DYLSWisdomTree D20191114ETF15.5613.68-1.70-1.7815.3815.47
DYNFBlackRock U.20191114ETF16.2518.659.309.179.359.48
DYNTDynatronics20191114A535.14499.43410.19410.1989.2389.23
DZKDirexion Dai20191114ETF24.3313.8210.4913.313.320.51
DZSIDASAN Zhone20191114A48.7429.05-0.483.2829.5425.77
DZZDB Gold Doub20191114ETN126.8443.5344.5944.58-1.06-1.04
EAElectronic A20191114A4.472.841.231.581.601.26
EAFGrafTech Int20191114A10.027.871.462.156.425.73
EAGGiShares ESG20191114ETF5.553.162.332.440.830.72
EARNELLINGTON RE20191114A50.3330.5410.508.9920.0521.56
EARSAuris Medica20191114A149.83121.0963.2961.1757.8059.92
EASGXtrackers MS20191114ETF29.250.000.000.000.000.00
EASIAmplify EASI20191114ETF22.0525.1317.8825.097.250.04
EATBrinker Inte20191114A7.853.71-0.270.213.983.51
EBEventbrite,20191114A16.669.093.393.935.705.16
EBAYeBay Inc20191114A2.912.710.730.501.982.21
EBFEnnis, Inc.20191114A16.7712.1510.0310.322.121.83
EBIXEbix Inc20191114A19.0312.194.684.837.517.36
EBIZGlobal X E-c20191114ETF22.4927.403.353.3524.0524.05
EBMTEagle Bancor20191114A232.97123.81178.09169.14-54.29-45.33
EBNDSPDR Bloombe20191114ETF4.682.742.712.700.030.04
EBSEmergent Bio20191114A24.2821.39-0.380.0421.7621.34
EBSBMeridian Ban20191114A16.078.631.882.226.756.41
EBTCEnterprise B20191114A183.3990.1171.3070.1018.8120.01
ECHiShares MSCI20191114ETF9.908.262.783.415.494.86
ECHOEcho Global20191114A22.5917.881.761.2516.1316.63
ECLEcolab, Inc.20191114A4.302.84-0.55-2.813.405.65
ECLNFirst Trust20191114ETF13.5517.7717.9617.29-0.190.49
ECNSiShares MSCI20191114ETF52.9237.5730.6530.656.926.92
ECOLUS Ecology,20191114A21.3711.132.953.498.187.64
ECOMCHANNELADVIS20191114A34.0115.097.919.747.185.35
ECONColumbia Eme20191114ETF16.6314.6613.9913.940.660.72
ECORelectroCore,20191114A160.12162.8159.4986.90103.3275.91
ECOWPacer Emergi20191114ETF59.0068.20120.5168.20-52.310.00
ECPGEncore Capit20191114A16.4327.392.042.4525.3524.93
ECTECA Marcellu20191114A126.57137.6083.3083.2554.3054.34
EDConsolidated20191114A2.922.410.140.422.261.99
EDCDirexion Dai20191114ETF6.234.640.610.194.034.46
EDENiShares MSCI20191114ETF28.5936.5436.4636.480.080.06
EDITEditas Medic20191114A16.9111.03-0.251.7911.279.23
EDIVSPDR S&P Eme20191114ETF31.6512.667.1111.795.550.86
EDNTEdison Natio20191114A528.31281.09176.49183.98104.6097.11
EDOGALPS Emergin20191114ETF38.9613.008.138.134.874.87
EDOWFirst Trust20191114ETF16.177.143.426.543.720.61
EDRYEuroDry Ltd.20191114A1523.011105.611103.761103.761.841.84
EDSAEdesa Biotec20191114A358.16152.58133.20133.0419.3819.55
EDUCEducational20191114A105.4887.1252.9952.9934.1334.13
EDVVanguard Wor20191114ETF7.956.004.694.861.311.14
EDZDirexion Dai20191114ETF4.552.66-0.010.252.672.41
EEEl Paso Elec20191114A3.551.550.730.540.821.01
EEFTEuronet Worl20191114A11.434.851.541.693.323.16
EEHELEMENTS Lin20191114ETN994.30
EELVInvesco S&P20191114ETF33.6534.6734.7234.67-0.050.00
EEMiShares MSCI20191114ETF2.353.251.922.051.331.20
EEMAiShares MSCI20191114ETF18.508.426.617.381.811.04
EEMDAAM S&P Emer20191114ETF158.6954.1056.3754.10-2.270.00
EEMOInvesco S&P20191114ETF82.9466.4664.0964.092.372.37
EEMSiShares MSCI20191114ETF29.2911.9211.1611.390.760.52
EEMViShares Edge20191114ETF2.554.323.973.910.350.41
EEMXSPDR MSCI Em20191114ETF36.7827.6727.6727.670.000.00
EESWisdomTree U20191114ETF11.3710.6310.4010.390.230.24
EETProShares Ul20191114ETF51.6433.5433.7533.75-0.21-0.21
EEVProShares Tr20191114ETF4.554.56-0.61-0.365.174.92
EEXEmerald Hold20191114A27.2317.332.354.2914.9813.04
EFAiShares MSCI20191114ETF1.482.260.490.811.771.45
EFADProShares MS20191114ETF19.6715.5315.3415.530.180.00
EFASGlobal X MSC20191114ETF45.2910.068.878.871.191.19
EFAViShares Edge20191114ETF1.381.710.890.580.821.13
EFAXSPDR MSCI EA20191114ETF36.2916.0516.0516.050.000.00
EFCEllington Fi20191114A6.226.145.792.830.353.31
EFGiShares MSCI20191114ETF10.383.832.562.671.271.16
EFNLiShares MSCI20191114ETF34.2126.9020.0219.616.887.30
EFOProShares Ul20191114ETF81.0641.5616.9716.9624.5924.60
EFOIEnergy Focus20191114A496.43351.93276.86312.2175.0839.73
EFSCEnterprise F20191114A25.5613.225.013.998.219.23
EFUProShares Tr20191114ETF62.8250.8650.8650.860.000.00
EFViShares MSCI20191114ETF2.772.692.062.040.630.65
EFXEquifax, Inc20191114A5.291.480.270.411.201.07
EFZProShares Tr20191114ETF13.1210.99-4.344.1715.336.82
EGANeGain Corpor20191114A34.8527.00-9.16-6.0236.1633.03
EGBNEagle Bancor20191114A14.217.301.191.366.115.94
EGHT8x8, Inc. Co20191114A10.145.40-1.03-0.226.435.62
EGLEEagle Bulk S20191114A39.8022.9312.5813.0910.369.84
EGOEldorado Gol20191114A12.7612.18-0.080.1612.2612.02
EGOVNIC Inc20191114A11.9626.191.832.4524.3723.74
EGPEastGroup Pr20191114A10.815.352.382.692.972.66
EGPTVanEck Vecto20191114ETF415.2848.9548.9548.950.000.00
EGYVaalco Energ20191114A55.4134.0724.4623.239.6110.84
EHCEncompass He20191114A9.994.602.833.031.761.57
EHTHeHealth, Inc20191114A21.7210.922.363.438.557.49
EIDOiShares MSCI20191114ETF4.203.911.682.102.231.80
EIDXEidos Therap20191114A106.5138.586.5510.0032.0328.59
EIGEmployers Ho20191114A17.706.182.252.373.933.81
EIGIEndurance In20191114A47.89111.802.676.00109.13105.81
EIGREiger BioPha20191114A44.4432.294.484.6327.8127.66
EIRLiShares MSCI20191114ETF41.1110.448.058.052.392.39
EISiShares MSCI20191114ETF37.2050.105.415.4144.6944.69
EIXEdison Inter20191114A4.425.280.752.744.532.54
EJULInnovator MS20191114ETF32.027.767.907.95-0.13-0.18
EKARIdeanomics N20191114ETF57.899.749.749.740.000.00
EKSOEkso Bionics20191114A75.60132.44110.64118.2421.8114.21
ELThe Estee La20191114A3.953.151.582.231.570.92
ELANElanco Anima20191114A5.4612.239.189.473.102.81
ELDWisdomTree E20191114ETF40.2913.1610.7411.972.431.19
ELFe.l.f. Beaut20191114A16.168.332.483.865.854.47
ELGXEndologix In20191114A57.4837.29-21.39-14.6158.6951.90
ELLOEllomay Capi20191114A974.98
ELMDElectromed,20191114A178.82179.52158.62160.5720.9018.95
ELOXEloxx Pharma20191114A107.2274.1131.4133.5642.7040.54
ELSEquity Lifes20191114A8.514.60-0.150.494.754.11
ELSEElectro-Sens20191114A767.55493.89493.89493.890.000.00
ELTKEltek Ltd20191114A143.0495.1673.7174.5221.4620.64
ELVTElevate Cred20191114A38.0429.6712.4520.0417.239.63
ELYCallaway Gol20191114A9.709.134.225.254.903.88
EMAGVanEck Vecto20191114ETF112.4680.6079.6379.630.970.97
EMANeMagin Corpo20191114A349.01490.27375.88375.53114.39114.74
EMBiShares J.P.20191114ETF0.981.200.890.900.310.29
EMBHiShares Inte20191114ETF24.6014.693.133.0911.5611.60
EMCBWisdomTree E20191114ETF86.2724.8424.8424.840.000.00
EMCFEmclaire Fin20191114A421.40208.5691.8091.80116.76116.76
EMCGWisdomTree E20191114ETF42.397.817.267.760.550.05
EMDVProShares MS20191114ETF39.5116.1915.2815.030.911.16
EMEEMCOR Group,20191114A12.624.851.792.393.062.46
EMFMGlobal X MSC20191114ETF63.6934.7634.7934.76-0.040.00
EMGFiShares Edge20191114ETF20.6414.1214.2914.17-0.17-0.04
EMHYiShares J.P.20191114ETF8.673.022.932.860.090.16
EMIFiShares Emer20191114ETF94.0819.6619.6619.660.000.00
EMIHXtrackers Em20191114ETF47.0432.4125.67-53.296.7485.70
EMKREmcore Corp20191114A59.9350.0616.6515.8433.4134.22
EMLEastern Comp20191114A291.27199.49173.95187.5625.5411.93
EMLCVanEck Vecto20191114ETF3.023.672.802.930.880.75
EMLPFirst Trust20191114ETF4.578.877.768.051.130.82
EMMFWisdomTree E20191114ETF32.7921.611.971.9719.6419.64
EMMSEmmis Commun20191114A321.01530.1545.2447.57484.91482.58
EMNEastman Chem20191114A4.963.000.59-0.062.413.06
EMPEntergy Miss20191114A28.8218.6117.7517.750.860.86
EMQQEMQQ The Eme20191114ETF22.1115.9515.0413.910.902.03
EMREmerson Elec20191114A2.715.12-0.080.065.205.06
EMSGXtrackers MS20191114ETF33.4731.5231.5231.520.000.00
EMSHProShares Sh20191114ETF59.8613.6316.6413.63-3.010.00
EMTLSPDR DoubleL20191114ETF21.007.303.184.704.122.60
EMTYProShares De20191114ETF21.676.316.306.310.010.00
EMXEMX Royalty20191114A91.1883.3947.9150.2335.4833.16
EMXCiShares MSCI20191114ETF29.7511.968.7711.963.180.00
ENBEnbridge, In20191114A2.702.821.051.431.771.39
ENBLENABLE MIDST20191114A11.7811.915.355.226.556.66
ENDPEndo Interna20191114A24.1021.738.549.6513.1912.09
ENFRAlerian Ener20191114ETF40.7229.7329.7929.75-0.07-0.02
ENGENGlobal Cor20191114A185.96207.82175.55173.2932.2734.53
ENLCENLINK MIDST20191114A18.9613.9710.389.883.584.08
ENLVEnlivex Ther20191114A232.23160.4980.3280.0180.1780.48
ENOBEnochian Bio20191114A127.15192.6052.8650.57139.74142.04
ENORiShares MSCI20191114ETF34.2325.6520.2221.415.434.24
ENPHEnphase Ener20191114A12.129.141.843.097.316.06
ENREnergizer Ho20191114A9.2410.186.518.683.681.50
ENSEnerSys, Inc20191114A16.726.631.401.885.234.75
ENSGThe Ensign G20191114A20.7615.464.964.7810.4910.68
ENSVEnservco Cor20191114A311.99267.86269.81270.30-1.96-2.45
ENTGlobal Eagle20191114A222.46226.74182.48162.6844.2664.06
ENTAEnanta Pharm20191114A36.1316.273.725.6812.5410.58
ENTGEntegris Inc20191114A7.005.022.384.852.640.17
ENTRERShares Ent20191114ETF27.1418.9714.5114.514.464.46
ENTXEntera Bio L20191114A2013.841271.241145.951145.95125.29125.29
ENVENVESTNET, I20191114A9.804.440.490.623.953.82
ENVAEnova Intern20191114A16.9812.197.728.524.473.67
ENZEnzo Biochem20191114A67.8145.9434.1335.0011.8010.94
ENZLiShares Trus20191114ETF24.7018.5818.0218.060.560.51
EOGEOG Resource20191114A4.012.81-0.80-0.023.612.82
EOLSEvolus, Inc.20191114A43.0523.8210.6012.2013.2211.62
EPACEnerpac Tool20191114A12.117.391.422.845.984.56
EPAMEPAM SYSTEMS20191114A17.257.010.861.226.155.80
EPAYBottomline T20191114A21.3713.358.229.995.133.36
EPCEdgewell Per20191114A15.566.821.692.325.124.50
EPDEnterprise P20191114A3.823.201.791.581.411.62
EPHEiShares MSCI20191114ETF6.545.823.313.662.522.16
EPIWisdomTree I20191114ETF4.243.151.151.192.001.96
EPIXESSA Pharma20191114A379.37166.11138.50148.9927.6117.12
EPMEvolution Pe20191114A41.5421.3714.1414.677.226.70
EPOLiShares MSCI20191114ETF4.964.471.371.793.102.70
EPPiShares MSCI20191114ETF2.272.151.191.330.950.82
EPREPR Properti20191114A6.243.252.102.201.151.05
EPRFInnovator S&20191114ETF18.8617.6817.6817.680.000.00
EPRTEssential Pr20191114A7.225.140.670.684.474.46
EPSWisdomTree U20191114ETF12.4614.0110.7610.393.543.68
EPSNEpsilon Ener20191114A591.79216.55-31.88-31.88248.43248.43
EPUiShares MSCI20191114ETF20.1513.6510.8811.772.761.88
EPVProShares Ul20191114ETF30.1919.22-7.737.3726.9511.85
EPZMEpizyme, Inc20191114A18.1917.619.418.608.209.01
EQEquillium, I20191114A1031.80657.33657.38656.77-0.050.56
EQALInvesco Russ20191114ETF8.688.867.867.881.000.98
EQBKEquity Bancs20191114A83.8039.6024.2625.8015.3413.79
EQCEquity Commo20191114A5.753.201.041.152.162.05
EQHEquitable Ho20191114A4.515.213.243.371.981.85
EQIXEquinix, Inc20191114A11.285.261.231.694.033.58
EQLALPS Equal S20191114ETF8.086.984.464.752.522.23
EQMEQM Midstrea20191114A11.838.383.433.874.954.51
EQREquity Resid20191114A2.691.831.081.470.750.36
EQRRProShares Eq20191114ETF13.004.40-3.30-7.317.7011.71
EQSEquus Total20191114A194.18
EQTEQT CORP20191114A11.328.422.072.656.355.76
EQWLInvesco S&P20191114ETF25.7511.618.868.862.752.75
EQXEquinox Gold20191114A47.6927.8719.5620.088.317.79
ERAERA GROUP IN20191114A36.1421.806.917.9114.8913.89
ERFEnerplus Cor20191114A15.8411.605.875.585.705.99
ERIEldorado Res20191114A8.824.221.671.872.552.35
ERIEErie Indemni20191114A22.909.732.813.096.926.64
ERIIEnergy Recov20191114A25.4238.4216.2914.3022.1324.12
ERMEquityCompas20191114ETF43.3925.6125.6125.610.000.00
EROSEROS INTERNA20191114A52.6143.5431.1628.0912.3715.44
ERSXERShares Non20191114ETF63.87
ERUSiShares MSCI20191114ETF6.2811.095.055.136.045.95
ERXDirexion Dai20191114ETF6.4510.876.594.244.326.65
ERYDirexion Dai20191114ETF7.057.855.366.242.501.61
ESEversource E20191114A3.311.780.29-0.241.492.02
ESBKElmira Savin20191114A222.0750.3125.3426.5424.9723.77
ESCAEscalade Inc20191114A225.0797.9774.3576.8023.6321.17
ESEESCO Technol20191114A23.7113.576.417.377.166.20
ESEAEuroseas Ltd20191114A388.03241.16126.43126.39114.73114.77
ESGFlexShares T20191114ETF6.128.715.136.433.582.28
ESGDiShares Trus20191114ETF9.593.663.013.110.640.55
ESGEiShares, Inc20191114ETF9.624.483.744.000.740.47
ESGGFlexShares S20191114ETF10.67
ESGNColumbia Sus20191114ETF94.89
ESGREnstar Group20191114A72.8333.3218.4021.9814.9211.34
ESGSColumbia Sus20191114ETF59.600.00
ESGUiShares Trus20191114ETF7.074.954.864.930.100.02
ESGVVanguard ESG20191114ETF8.496.266.585.47-0.320.78
ESIElement Solu20191114A8.616.261.503.264.772.99
ESLTElbit System20191114A35.6917.638.2810.209.357.44
ESMLiShares ESG20191114ETF18.905.835.955.96-0.12-0.13
ESNTEssent Group20191114A6.693.43-1.02-1.294.454.72
ESPEspey Mfg. &20191114A168.0171.4071.3671.360.040.04
ESPOVanEck Vecto20191114ETF22.4112.1011.2612.500.84-0.39
ESPREsperion The20191114A19.9110.836.066.974.773.86
ESQEsquire Fina20191114A288.34307.98287.98287.1820.0020.80
ESRTEMPIRE STATE20191114A7.606.022.602.733.413.28
ESSEssex Proper20191114A7.834.161.561.632.602.53
ESSAESSA Bancorp20191114A54.6350.1342.9743.497.166.65
ESTAEstablishmen20191114A101.2160.5142.2247.9618.2912.55
ESTCElastic N.V.20191114A15.787.031.943.095.093.94
ESTEEarthstone E20191114A39.5919.578.298.7611.2910.82
ESXBCommunity Ba20191114A77.8745.2843.9044.011.381.27
ETEnergy Trans20191114A9.027.074.684.402.402.68
ETFCE*Trade Fina20191114A3.284.40-0.052.434.461.98
ETHEthan Allen20191114A14.226.402.942.593.473.81
ETHOETF Managers20191114ETF40.9230.3730.1426.210.234.16
ETMEntercom Com20191114A20.7118.608.3312.7610.275.84
ETNEaton Corpor20191114A3.462.131.251.010.871.12
ETNB89bio, Inc.20191114A111.5982.1552.2766.4129.8815.74
ETONEton Pharmac20191114A176.9592.1951.9752.7240.2239.47
ETREntergy Corp20191114A3.382.090.420.411.671.68
ETRNEquitrans Mi20191114A10.9718.4812.8814.985.623.55
ETSYEtsy, Inc.20191114A6.574.711.052.043.662.67
ETTXEntasis Ther20191114A528.89518.75508.51508.8310.249.92
EUDGWisdomTree E20191114ETF99.7310.9810.9810.980.000.00
EUDVProShares MS20191114ETF41.1222.5323.1021.40-0.571.13
EUFNiShares MSCI20191114ETF5.455.071.951.573.083.45
EUMProShares Tr20191114ETF5.484.891.031.623.863.27
EUMFWisdomTree E20191114ETF92.8250.1277.6850.12-27.570.00
EUMViShares Edge20191114ETF17.627.046.846.930.200.11
EURLDirexion Dai20191114ETF13.7210.083.335.126.754.96
EURNEURONAV NV20191114A9.519.473.774.245.725.24
EURZXtrackers Eu20191114ETF127.5559.7061.9261.92-2.21-2.21
EUSAiShares MSCI20191114ETF6.323.923.363.440.560.48
EUSCWisdomTree E20191114ETF21.1814.0214.0214.020.000.00
EVEaton Vance20191114A6.473.801.781.552.022.25
EVAEnviva Partn20191114A37.9319.2913.1513.836.145.45
EVBGEverbridge,20191114A18.447.943.663.374.284.57
EVBNEvans Bancor20191114A132.3180.8169.4771.7311.349.08
EVCEntravision20191114A38.3029.2918.4319.9210.879.37
EVEREverQuote, I20191114A47.2530.8423.8126.167.044.69
EVFMEvofem Biosc20191114A149.9779.7260.0264.6719.7015.06
EVGNEVOGENE LTD.20191114A227.16311.97139.91139.91172.06172.06
EVHEvolent Heal20191114A17.3013.625.977.647.665.99
EVIEVI Industri20191114A135.0856.4824.5523.6531.9332.83
EVKEver-Glory I20191114A1430.301546.951546.951546.950.000.00
EVLOEvelo Biosci20191114A296.01112.0696.7699.1615.3012.90
EVOKEvoke Pharma20191114A157.49151.67140.12131.9111.5419.76
EVOLEvolving Sys20191114A301.03187.87148.84142.6939.0345.18
EVOPEVO Payments20191114A23.289.274.174.305.104.97
EVREvercore Inc20191114A10.204.862.032.412.832.45
EVRGEvergy, Inc.20191114A3.911.880.960.900.920.98
EVRIEveri Holdin20191114A11.728.182.083.516.104.67
EVSIEnvision Sol20191114A367.14234.28183.34183.3450.9450.94
EVTCEVERTEC, INC20191114A11.485.271.321.223.944.05
EVXVanEck Vecto20191114ETF31.1121.2821.2821.280.000.00
EWEdwards Life20191114A5.693.010.790.822.222.19
EWAiShares MSCI20191114ETF4.433.722.562.901.160.82
EWBCEast-West Ba20191114A6.5720.431.312.3119.1418.12
EWCiShares MSCI20191114ETF3.453.19-0.500.933.692.07
EWCOInvesco Exch20191114ETF22.998.828.538.530.280.28
EWDiShares MSCI20191114ETF3.312.98-1.73-1.934.704.91
EWGiShares MSCI20191114ETF3.488.737.727.661.001.07
EWGSiShares MSCI20191114ETF25.0594.5594.5594.550.000.00
EWHiShares MSCI20191114ETF4.303.681.601.672.062.00
EWIiShares MSCI20191114ETF3.412.600.15-0.012.452.61
EWJiShares MSCI20191114ETF1.691.50-0.220.341.711.16
EWJEiShares MSCI20191114ETF13.4714.0518.4618.46-4.41-4.41
EWJViShares MSCI20191114ETF18.9726.8526.8526.850.000.00
EWKiShares MSCI20191114ETF38.1524.1724.1724.170.000.00
EWLiShares MSCI20191114ETF2.602.090.560.651.531.44
EWMiShares MSCI20191114ETF4.183.002.011.440.991.56
EWMCInvesco S&P20191114ETF14.6311.628.3011.053.320.57
EWNiShares MSCI20191114ETF3.562.240.460.681.771.56
EWOiShares MSCI20191114ETF29.698.868.958.92-0.09-0.06
EWPiShares MSCI20191114ETF3.602.671.611.711.060.96
EWQiShares MSCI20191114ETF3.162.870.470.562.402.32
EWREInvesco S&P20191114ETF13.856.853.254.423.602.43
EWSiShares MSCI20191114ETF4.234.542.171.492.383.05
EWSCInvesco S&P20191114ETF30.2015.105.83-0.119.2615.21
EWTiShares MSCI20191114ETF2.542.040.230.211.811.83
EWUiShares MSCI20191114ETF3.072.280.660.501.621.78
EWUSiShares MSCI20191114ETF34.7514.913.824.1311.1010.78
EWVProShares Tr20191114ETF71.7149.7544.3146.345.443.42
EWWiShares MSCI20191114ETF2.482.340.780.961.561.39
EWXSPDR S&P Eme20191114ETF18.117.036.886.520.150.50
EWYiShares MSCI20191114ETF1.662.341.641.750.700.60
EWZiShares MSCI20191114ETF2.363.572.742.750.830.82
EWZSiShares MSCI20191114ETF31.6010.789.109.191.691.59
EXASExact Scienc20191114A11.337.490.191.527.305.98
EXCExelon Corpo20191114A2.281.950.420.651.531.30
EXELExelixis Inc20191114A6.656.731.972.574.764.17
EXFOEXFO INC.20191114A93.5748.6042.3539.696.258.91
EXIiShares Glob20191114ETF17.047.461.933.465.534.01
EXKEndeavour Si20191114A42.1639.7122.7825.1216.9414.60
EXLSExlService H20191114A22.3310.998.415.852.585.14
EXPEagle Materi20191114A11.325.031.271.573.763.47
EXPCExperience I20191114A59.6332.5718.4018.4014.1714.17
EXPDExpeditors I20191114A4.056.94-0.80-0.577.737.51
EXPEExpedia Grou20191114A3.493.040.420.612.632.43
EXPIeXp World Ho20191114A53.4653.9318.7715.1535.1638.78
EXPOExponent Inc20191114A13.415.311.572.063.743.25
EXPRExpress, Inc20191114A26.0524.9514.0812.9810.8811.98
EXRExtra Space20191114A4.992.520.290.532.231.99
EXTNExterran Cor20191114A29.9218.564.576.3713.9912.19
EXTRExtreme Netw20191114A15.7615.702.366.1313.349.57
EYENational Vis20191114A20.1612.93-0.350.6813.2712.25
EYEGEyegate Phar20191114A207.58297.64220.56222.9077.0874.74
EYENEyenovia, In20191114A344.64207.85202.35221.535.50-13.68
EYESSecond Sight20191114A102.90215.9742.1343.03173.84172.94
EYLDCambria Emer20191114ETF127.1475.6076.9974.90-1.390.70
EYPTEyePoint Pha20191114A74.2994.9245.0548.9449.8745.99
EZAiShares MSCI20191114ETF12.577.054.305.102.751.94
EZJProShares Ul20191114ETF81.2116.1016.1016.100.000.00
EZMWisdomTree U20191114ETF8.415.925.285.290.630.63
EZPWEzcorp Inc20191114A24.5418.714.626.0714.1012.64
EZUiShare MSCI20191114ETF2.463.711.262.462.451.26
FFord Motor C20191114A11.359.615.365.584.264.03
FAARFirst Trust20191114ETF44.6928.4930.2628.49-1.770.00
FABFirst Trust20191114ETF28.7834.4733.3533.351.121.12
FADFirst Trust20191114ETF28.7514.1413.4113.540.730.60
FAFFirst Americ20191114A5.713.660.792.132.881.53
FALNiShares Fall20191114ETF8.543.583.783.96-0.21-0.38
FAMIFarmmi, Inc.20191114A529.48618.73553.89553.8964.8464.84
FANFirst Trust20191114ETF26.1723.0719.3319.323.743.75
FANGDiamondback20191114A7.086.824.174.092.652.73
FARMFarmer Bros20191114A49.0818.923.322.0615.6016.86
FAROFaro Technol20191114A42.5719.116.967.4412.1511.67
FASDirexion Dai20191114ETF7.3821.405.278.0216.1313.47
FASTFastenal Co20191114A2.983.21-0.77-0.433.983.64
FATFAT Brands I20191114A326.30131.0679.7279.7251.3451.34
FATEFate Therape20191114A23.0513.94-0.260.9914.2012.96
FAUGFT Cboe Vest20191114ETF27.4112.2812.2812.280.000.00
FAUSFirst Trust20191114ETF57.11
FAZDirexion Dai20191114ETF9.336.64-3.15-3.399.7810.03
FBFacebook, In20191114A1.542.040.441.001.601.03
FBCFlagstar Ban20191114A8.414.132.732.521.401.62
FBGXUBS AG FI En20191114ETN118.1946.4111.1129.1735.3017.24
FBHSFORTUNE BRAN20191114A4.932.530.810.861.711.67
FBIOFortress Bio20191114A106.9968.9643.9545.8325.0223.13
FBIZFirst Busine20191114A134.0341.8935.7335.806.156.09
FBKFB Financial20191114A32.8312.513.764.508.748.01
FBMFoundation B20191114A14.9714.093.173.2910.9210.81
FBMSFirst Bancsh20191114A31.3842.9313.5714.2629.3628.67
FBNCFirst Bancor20191114A27.5814.148.027.755.555.82
FBNDFidelity Tot20191114ETF2.872.082.102.12-0.02-0.04
FBPFirst BanCor20191114A9.759.404.794.904.614.51
FBSSFauquier Ban20191114A344.31
FBTFirst Trust20191114ETF7.197.551.926.615.620.94
FBZFirst Trust20191114ETF63.7231.9220.3817.8811.5314.04
FCFranklin Cov20191114A51.3524.2828.2818.54-4.005.73
FCAFirst Trust20191114ETF72.1613.66-0.051.1413.7112.52
FCALFirst Trust20191114ETF23.949.676.716.392.963.29
FCANFirst Trust20191114ETF20.627.015.535.531.481.48
FCAPFirst Capita20191114A292.65170.28143.99145.7226.2924.55
FCAUFIAT CHRYSLE20191114A6.275.531.671.543.863.99
FCBCFirst Commun20191114A64.3227.5017.2818.3410.219.15
FCBPFirst Choice20191114A175.0072.4548.7148.1623.7424.29
FCCOFirst Commun20191114A243.5787.3354.2858.6433.0528.69
FCCY1st Constitu20191114A127.5490.3990.2490.230.150.16
FCEFFirst Trust20191114ETF16.516.284.974.971.321.32
FCELFuelCell Ene20191114A41.4855.3221.9634.0333.3621.33
FCFFirst Common20191114A7.836.002.863.303.142.70
FCFSFirstCash, I20191114A17.056.291.821.594.474.71
FCGFirst Trust20191114ETF9.669.252.09-0.957.1710.21
FCNFTI Consulti20191114A13.225.161.241.233.913.93
FCNCAFirst Citize20191114A41.5522.0812.039.199.9112.71
FCOMFidelity MSC20191114ETF9.2911.9610.5410.731.421.23
FCORFidelity Cor20191114ETF11.349.819.809.810.010.00
FCPIFidelity Sto20191114ETF11.638.257.797.870.460.38
FCPTFour Corners20191114A11.064.474.484.700.00-0.22
FCTRFirst Trust20191114ETF21.5713.6713.5813.670.090.00
FCVTFirst Trust20191114ETF34.0015.0915.0515.090.040.00
FCXFreeport-McM20191114A9.317.762.983.474.784.28
FDBCFidelity D &20191114A214.72113.1964.9164.8448.2748.34
FDDFirst Trust20191114ETF10.1313.574.284.369.299.21
FDEFFirst Defian20191114A23.9419.143.734.1915.4214.95
FDEMFidelity Tar20191114ETF27.9582.6481.9682.640.680.00
FDEVFidelity Tar20191114ETF37.9977.55105.65105.65-28.10-28.10
FDHYFidelity Hig20191114ETF6.3637.1126.1937.0710.920.04
FDISFidelity MSC20191114ETF8.684.602.952.321.652.28
FDIVFirst Trust20191114ETF22.4916.0716.0716.070.000.00
FDLFirst Trust20191114ETF4.674.733.334.861.40-0.13
FDLOFidelity Low20191114ETF9.224.674.204.500.470.16
FDMFirst Trust20191114ETF10.895.773.452.642.323.12
FDMOFidelity Mom20191114ETF14.4227.986.216.9721.7821.01
FDNFirst Trust20191114ETF3.143.241.712.041.531.20
FDNIFirst Trust20191114ETF116.10
FDPFresh Del Mo20191114A20.739.013.313.125.705.89
FDRRFidelity Div20191114ETF24.2225.2124.9324.950.280.26
FDSFactset Rese20191114A9.454.011.371.472.642.55
FDTFirst Trust20191114ETF14.985.985.875.540.110.44
FDTSFirst Trust20191114ETF116.9538.4936.1836.182.312.31
FDUSFidus Invest20191114A19.7314.458.568.275.896.18
FDVVFidelity Hig20191114ETF15.4015.049.419.575.635.47
FDXFedEx Corpor20191114A3.752.290.860.931.431.36
FEFirstEnergy20191114A2.391.710.601.031.110.68
FEIMFrequency El20191114A370.73222.08206.08209.6516.0012.42
FELEFranklin Ele20191114A20.928.472.332.576.145.91
FEMFirst Trust20191114ETF16.6110.218.949.741.280.47
FEMBFirst Trust20191114ETF24.0115.4510.9510.964.514.49
FEMSFirst Trust20191114ETF38.0918.3116.8717.371.440.94
FENCFennec Pharm20191114A403.26157.00139.22138.4117.7918.59
FENYFidelity MSC20191114ETF6.639.80-0.184.919.984.89
FEPFirst Trust20191114ETF22.378.215.867.282.360.93
FETFORUM ENERGY20191114A87.8958.8145.7347.6213.0811.25
FEULCredit Suiss20191114ETN91.5168.6068.6068.600.000.00
FEUZFirst Trust20191114ETF74.0825.9521.1021.104.844.84
FEXFirst Trust20191114ETF3.656.202.832.853.373.34
FEYEFireEye, Inc20191114A6.037.272.122.375.164.91
FEZSPDR EURO ST20191114ETF2.532.210.391.001.821.21
FFFuture Fuel20191114A31.3923.0313.3214.159.708.87
FFBCFirst Financ20191114A10.2912.522.212.7710.319.76
FFBWFFBW, Inc. C20191114A101.2523.46-1.08-1.0824.5424.54
FFEUBarclays ETN20191114ETN97.98341.90341.90341.900.000.00
FFGFBL Financia20191114A87.3730.7926.8627.583.933.21
FFHGFormula Foli20191114ETF23.2518.5419.0619.06-0.52-0.52
FFHLFuwei Films20191114A420.35171.86105.63116.7166.2255.15
FFICFlushing Fin20191114A20.2550.163.585.5146.7444.65
FFINFirst Financ20191114A12.225.822.312.473.523.35
FFIUUVA Unconstr20191114ETF25.3937.3937.0537.050.340.34
FFIVF5 Networks20191114A7.296.933.214.693.722.24
FFNWFirst Financ20191114A154.5064.69-20.97-12.3285.6677.02
FFRFirst Trust20191114ETF39.8816.1116.1116.110.000.00
FFSGFormulaFolio20191114ETF30.6917.4717.4317.470.030.00
FFTGFormulaFolio20191114ETF28.027.705.726.551.981.15
FFTIFormulaFolio20191114ETF10.5611.1110.7611.000.350.10
FFTYInnovator IB20191114ETF5.913.503.521.54-0.021.96
FFWMFirst Founda20191114A21.6212.332.153.3410.188.99
FGFGL Holdings20191114A11.038.635.075.183.553.44
FGBIFIRST GUARAN20191114A229.44140.46105.12115.2935.3425.17
FGDFirst Trust20191114ETF7.409.090.240.208.858.89
FGENFibroGen, In20191114A19.9220.877.038.4613.8412.42
FGMFirst Trust20191114ETF60.6747.9245.4646.912.461.00
FHBFirst Hawaii20191114A8.334.793.573.561.221.23
FHKFirst Trust20191114ETF80.5972.8472.8472.840.000.00
FHLCFidelity MSC20191114ETF5.1811.041.689.859.361.19
FHNFirst Horizo20191114A6.384.221.902.302.311.92
FIFRANKS INTER20191114A21.0816.786.818.139.988.65
FIBKFirst Inters20191114A14.087.323.623.973.703.35
FIBRiShares Edge20191114ETF14.8110.7910.5210.560.270.23
FICOFair Isaac C20191114A19.328.832.873.765.965.07
FIDFirst Trust20191114ETF31.7372.2770.9370.041.352.23
FIDIFidelity Int20191114ETF101.9733.1829.4529.323.733.86
FIDUFidelity MSC20191114ETF6.9316.2215.5015.870.720.34
FIEEFI Enhanced20191114ETN107.2786.0185.4486.010.570.00
FIHDUBS AG FI En20191114ETN47.0320.6318.9420.321.680.30
FILLiShares MSCI20191114ETF45.5916.175.5316.1710.640.00
FINXGlobal X Fun20191114ETF23.2112.021.952.1610.069.86
FISFidelity Nat20191114A2.411.910.801.101.110.81
FISIFinancial In20191114A49.7327.9322.0721.985.875.96
FISRSPDR SSGA Fi20191114ETF16.5930.0315.9615.9614.0814.08
FISVFiserv Inc20191114A2.715.020.880.814.144.21
FITFitbit, Inc.20191114A14.7212.169.119.483.052.68
FITBFifth Third20191114A3.433.752.001.951.791.81
FITESPDR S&P Ken20191114ETF21.0319.782.242.2317.5417.54
FIVAFidelity Int20191114ETF118.1043.5743.4943.490.080.08
FIVEFive Below,20191114A10.469.214.835.974.383.23
FIVGDefiance Nex20191114ETF9.2112.657.488.105.174.54
FIVNFIVE9, INC.20191114A12.0916.461.382.6515.0913.81
FIWFirst Trust20191114ETF10.528.961.987.686.981.27
FIXComfort Syst20191114A16.444.831.101.483.733.35
FIXDFirst Trust20191114ETF3.552.552.102.230.460.32
FIXXHomology Med20191114A54.6524.26-4.33-1.0828.5925.34
FIYYBarclays ETN20191114ETN104.8559.9560.0160.01-0.06-0.06
FIZZNational Bev20191114A13.858.642.782.765.875.89
FJNKPacific Glob20191114ETF17.12
FJPFirst Trust20191114ETF39.9221.1212.3321.118.790.00
FKOFirst Trust20191114ETF64.15
FKUFirst Trust20191114ETF105.7364.5064.5064.50-0.01-0.01
FLFoot Locker,20191114A6.518.324.774.653.553.67
FLAGFLAG-Forensi20191114ETF68.9965.3964.6965.040.700.35
FLATiPath US Tre20191114ETF87.4768.8768.8768.870.000.00
FLAUFranklin FTS20191114ETF18.4521.0221.0221.020.000.00
FLAXFranklin FTS20191114ETF66.2636.0038.1638.16-2.15-2.15
FLBLFranklin Lib20191114ETF28.1416.0512.0416.054.010.00
FLBRFranklin FTS20191114ETF36.6135.7335.6935.690.040.04
FLCBFranklin Lib20191114ETF28.8616.6916.4316.430.260.26
FLCHFranklin FTS20191114ETF31.039.7610.139.37-0.380.39
FLCOFranklin Lib20191114ETF24.1615.1615.1615.160.000.00
FLDMFluidigm Cor20191114A41.3636.4414.4515.8721.9920.57
FLDRFidelity Low20191114ETF3.431.391.361.390.030.00
FLEEFranklin FTS20191114ETF9.9024.3836.5636.56-12.18-12.18
FLEHFranklin FTS20191114ETF23.53
FLEUBarclays ETN20191114ETN107.0836.0325.8425.8410.1910.19
FLEXFlex Ltd. Or20191114A8.638.262.103.686.174.58
FLFRFranklin FTS20191114ETF9.743.773.773.770.000.00
FLGBFranklin FTS20191114ETF19.370.550.490.660.06-0.11
FLGECredit Suiss20191114ETN49.9016.217.878.248.347.97
FLGRFranklin FTS20191114ETF12.2812.8812.8812.880.000.00
FLGTFulgent Gene20191114A46.1129.8614.3118.3115.5511.55
FLHKFranklin FTS20191114ETF21.3916.0315.3519.470.69-3.44
FLHYFranklin Lib20191114ETF30.7723.7123.7123.710.000.00
FLIAFranklin Lib20191114ETF36.5114.4414.4414.440.000.00
FLICFirst of Lon20191114A38.8232.1113.2812.6818.8319.43
FLINFranklin FTS20191114ETF75.6511.2811.2811.280.000.00
FLIRFlir Systems20191114A5.667.450.540.646.906.80
FLIYFranklin FTS20191114ETF6.273.744.804.80-1.06-1.06
FLJHFranklin FTS20191114ETF51.5618.9418.9418.940.000.00
FLJPFranklin FTS20191114ETF15.6492.5643.5792.5649.000.00
FLKRFranklin FTS20191114ETF85.0621.5121.3621.510.160.00
FLLFull House R20191114A54.9163.4351.1952.7712.2510.67
FLLAFranklin FTS20191114ETF56.1161.6061.6061.600.000.00
FLLVFranklin Lib20191114ETF15.1212.8210.1510.542.672.28
FLMBFranklin Lib20191114ETF32.8015.4113.7313.731.681.68
FLMIFranklin Lib20191114ETF59.6415.5915.5915.590.000.00
FLMNFalcon Miner20191114A66.9146.4033.4935.4912.9110.91
FLMXFranklin FTS20191114ETF59.6429.5053.9529.50-24.450.00
FLNFirst Trust20191114ETF151.4586.1182.5283.703.602.42
FLNGFLEX LNG Ltd20191114A205.27132.12114.81114.8117.3117.31
FLNTFluent, Inc.20191114A89.1674.6732.5744.9742.1029.70
FLOFlowers Food20191114A4.944.051.202.212.851.84
FLOTiShares Floa20191114ETF1.961.241.241.240.000.00
FLOWSPX FLOW, In20191114A21.939.685.554.634.135.05
FLQDFranklin Lib20191114ETF20.9610.4016.2916.29-5.89-5.89
FLQEFranklin Lib20191114ETF37.9727.7926.9026.900.890.89
FLQGFranklin Lib20191114ETF24.45
FLQHFranklin Lib20191114ETF30.90126.87125.55125.571.321.31
FLQLFranklin Lib20191114ETF7.638.538.118.130.420.40
FLQMFranklin Lib20191114ETF26.1022.0421.1322.040.910.00
FLQSFranklin Lib20191114ETF25.2813.7412.4211.291.322.45
FLRFluor Corpor20191114A7.155.982.523.053.462.94
FLRNSPDR Bloombe20191114ETF3.251.801.801.800.000.00
FLRTPacific Glob20191114ETF32.006.331.691.694.644.64
FLRUFranklin FTS20191114ETF29.6312.3210.6811.611.650.71
FLSFlowserve Co20191114A6.743.861.801.812.062.05
FLSAFranklin FTS20191114ETF100.0032.6430.7732.641.870.00
FLSWFranklin FTS20191114ETF47.3034.3034.3034.300.000.00
FLTFleetCor Tec20191114A7.654.451.721.042.733.41
FLTBFidelity Lim20191114ETF9.663.593.563.560.030.03
FLTRVanEck Vecto20191114ETF4.662.902.802.800.100.10
FLTWFranklin FTS20191114ETF18.4016.5616.5616.560.000.00
FLWS1-800-FLOWER20191114A18.1224.20-3.05-2.3227.2526.52
FLXNFlexion Ther20191114A19.1212.771.912.5910.8610.18
FLXSFlexsteel In20191114A95.4068.9224.6523.1644.2745.76
FLZAFranklin FTS20191114ETF30.820.00
FMiShares MSCI20191114ETF27.2814.6313.7314.320.900.31
FMAOFarmers & Me20191114A34.9741.7335.5837.066.164.68
FMATFidelity MSC20191114ETF9.539.855.617.654.242.20
FMBFirst Trust20191114ETF3.162.291.801.930.490.36
FMBHFirst Mid Ba20191114A109.4832.2329.5829.382.642.85
FMBIFirst Midwes20191114A8.6410.092.643.547.466.55
FMCFMC Corporat20191114A5.612.912.152.720.760.19
FMCIForum Merger20191114A19.69
FMFFirst Trust20191114ETF86.53100.0998.6498.641.461.46
FMHIFirst Trust20191114ETF40.1927.7427.7427.740.000.00
FMKFirst Trust20191114ETF27.1118.3018.6018.59-0.29-0.29
FMNBFarmers Nati20191114A51.2654.3824.5924.7529.7929.63
FNFabrinet20191114A13.916.493.303.123.193.36
FNBF.N.B. Corp20191114A8.036.031.281.754.744.27
FNCBFNCB Bancorp20191114A129.5384.1972.1270.1012.0714.09
FNCLFidelity MSC20191114ETF4.063.651.482.042.181.62
FNDFloor & Deco20191114A11.244.941.622.083.322.86
FNDASchwab Funda20191114ETF7.986.66-6.125.0012.791.67
FNDBSchwab Funda20191114ETF15.1010.318.537.451.782.86
FNDCSchwab Funda20191114ETF8.866.766.296.300.470.46
FNDESchwab Funda20191114ETF3.853.361.992.421.390.96
FNDFSchwab Funda20191114ETF5.444.982.293.602.701.38
FNDXSchwab Funda20191114ETF3.735.080.940.874.134.21
FNFFidelity Nat20191114A3.672.051.091.170.960.89
FNGDMicroSectors20191114ETN10.638.555.234.743.323.81
FNGOMicroSectors20191114ETN11.053.7116.52-9.64-12.8113.35
FNGSMicroSectors20191114ETN19.2952.4752.4752.470.000.00
FNGUMicroSectors20191114ETN8.385.434.045.041.390.39
FNGZMicroSectors20191114ETN11.678.67-2.083.3010.755.37
FNHCFedNat Holdi20191114A48.4725.222.604.4622.6120.75
FNIFirst Trust20191114ETF13.2412.03-1.574.4213.607.61
FNJNFinjan Holdi20191114A120.9151.3124.0227.0227.3024.29
FNKFirst Trust20191114ETF37.8337.4537.2537.450.200.00
FNKOFunko, Inc.20191114A13.4614.572.703.8711.8710.70
FNLCFirst Bancor20191114A165.45151.6071.6173.3579.9978.26
FNVFranco-Nevad20191114A5.895.001.391.323.613.68
FNWBFirst Northw20191114A96.5654.4441.9544.1312.4910.32
FNXFirst Trust20191114ETF7.4710.827.237.393.583.43
FNYFirst Trust20191114ETF45.9823.5522.3622.351.191.21
FOCSFocus Financ20191114A36.0620.869.217.5511.6513.32
FOEFerro Corpor20191114A12.227.662.982.834.684.84
FOLDAmicus Thera20191114A11.299.29-1.06-0.3910.369.68
FONRFonar Corpor20191114A71.6540.0636.3936.243.673.82
FORForestar Gro20191114A47.1220.7410.1712.1710.578.57
FORDForward Indu20191114A271.22243.83171.75171.7572.0772.07
FORKFuling Globa20191114A392.1657.9357.9357.930.000.00
FORMFormFactor I20191114A11.0011.772.135.159.646.62
FORRForrester Re20191114A64.4336.9420.6521.1516.2915.79
FOSLFossil Group20191114A14.4014.236.748.517.495.73
FOVLiShares Focu20191114ETF17.095.951.981.983.973.97
FOXFox Corporat20191114A3.393.020.250.462.772.56
FOXAFox Corporat20191114A3.212.701.110.791.591.91
FOXFFox Factory20191114A21.4110.433.173.687.266.76
FPAFirst Trust20191114ETF100.4852.1657.9052.16-5.740.00
FPACFar Point Ac20191114A21.20
FPAYFlexShopper,20191114A153.39105.6886.3492.6419.3413.05
FPEFirst Trust20191114ETF5.033.012.902.900.100.11
FPEIFirst Trust20191114ETF23.329.629.389.620.240.00
FPHFive Point H20191114A34.5719.197.1515.9612.043.24
FPIFarmland Par20191114A41.4657.6617.2124.7440.4632.93
FPRXFive Prime T20191114A41.5447.0617.3919.1729.6727.88
FPXFirst Trust20191114ETF4.193.183.102.740.090.44
FPXEFirst Trust20191114ETF16.5716.0410.6710.675.375.37
FPXIFirst Trust20191114ETF75.1732.1432.1432.140.000.00
FQALFidelity Qua20191114ETF10.388.127.577.780.550.33
FRFirst Indust20191114A7.204.423.363.711.070.72
FRAFFranklin Fin20191114A313.17122.30114.55119.737.752.57
FRAKVanEck Vecto20191114ETF39.8526.7020.5921.456.115.26
FRANFrancesca''s20191114A181.8081.1633.9948.0247.1733.13
FRBAFirst Bank20191114A112.3327.3124.5825.032.732.28
FRBKRepublic Fir20191114A47.8412.2912.7712.79-0.48-0.50
FRCFirst Republ20191114A4.482.821.680.431.142.40
FRDFriedman Ind20191114A143.59109.78112.35109.78-2.570.00
FRDMFreedom 10020191114ETF67.2575.8632.8832.8842.9742.97
FRELFidelity MSC20191114ETF3.875.301.391.683.913.62
FREQFrequency Th20191114A130.2765.4233.9537.0331.4728.39
FRGIFiesta Resta20191114A21.4714.202.613.6311.5910.57
FRHCFreedom Hold20191114A22.8132.0729.3129.532.752.53
FRIFirst Trust20191114ETF6.784.744.174.760.57-0.01
FRLGLarge Cap Gr20191114ETN39.9720.567.727.4712.8413.09
FRMEFirst Mercha20191114A16.9414.341.613.7512.7410.64
FROFrontline Lt20191114A10.607.343.323.264.034.08
FRPHFRP Holdings20191114A250.66130.51123.25125.047.265.48
FRPTFreshpet, In20191114A18.858.081.992.546.095.54
FRTFederal Real20191114A6.394.002.880.791.123.21
FRTAForterra, In20191114A27.5411.185.325.615.865.57
FSBFranklin Fin20191114A33.3315.108.5910.196.514.91
FSBCFSB Bancorp,20191114A256.86
FSBWFS Bancorp,20191114A97.6343.8119.7629.7124.0414.10
FSCTForeScout Te20191114A20.2915.2410.0011.285.243.96
FSEAFirst Seacoa20191114A192.59106.53105.14105.141.391.39
FSFGFirst Saving20191114A422.30588.66588.66588.660.000.00
FSIFlexible Sol20191114A99.2766.0237.1237.1728.9028.85
FSKFS KKR Capit20191114A17.0412.324.176.918.155.41
FSLRFirst Solar,20191114A8.925.180.921.504.263.68
FSLYFastly, Inc.20191114A29.9117.616.518.7211.108.89
FSMFORTUNA Silv20191114A31.8828.5114.2915.1614.2113.33
FSMBFirst Trust20191114ETF19.049.919.919.910.000.00
FSMDFidelity Sma20191114ETF23.588.1312.3312.33-4.20-4.20
FSPFranklin Str20191114A17.6110.833.996.046.844.79
FSSFederal Sign20191114A9.828.474.255.164.233.32
FSTAFidelity MSC20191114ETF6.354.223.965.620.26-1.41
FSTRFoster (Lb)20191114A119.6147.4330.3230.0517.1117.39
FSZFirst Trust20191114ETF32.6817.3816.1917.341.180.04
FTAFirst Trust20191114ETF3.923.671.772.771.890.89
FTACFinTech Acqu20191114A20.760.150.020.020.130.13
FTAGFirst Trust20191114ETF68.4331.713.1631.7128.550.00
FTAIFortress Tra20191114A21.1912.6410.149.822.512.83
FTCFirst Trust20191114ETF7.803.651.862.601.791.05
FTCHFarfetch Lim20191114A15.2757.2547.5948.989.668.27
FTCSFirst Trust20191114ETF2.131.910.931.580.980.33
FTDRfrontdoor, i20191114A20.078.532.052.147.396.34
FTECFidelity MSC20191114ETF2.972.390.48-1.821.914.21
FTEKFuel Tech, I20191114A345.21362.73200.20204.51162.53158.21
FTFTFuture FinTe20191114A218.12158.48117.67125.7340.8132.75
FTGCFirst Trust20191114ETF20.8416.9116.7716.860.130.05
FTHIFirst Trust20191114ETF27.4920.1318.7420.351.40-0.21
FTITechnipFMC p20191114A5.074.401.671.782.732.62
FTKFlotek Indus20191114A56.4271.0144.1748.9326.8422.08
FTLBFirst Trust20191114ETF15.0610.725.095.095.635.63
FTLSFirst Trust20191114ETF10.674.284.194.300.09-0.02
FTNTFortinet, In20191114A4.873.731.421.562.312.17
FTRFrontier Com20191114A44.2337.9825.0725.6212.9112.36
FTRIFirst Trust20191114ETF61.4746.0746.0746.070.000.00
FTSFortis Inc.20191114A2.692.531.020.881.501.65
FTSDFranklin Lib20191114ETF12.508.578.438.350.140.22
FTSIFTS Internat20191114A10.5651.3947.6446.463.754.94
FTSLFirst Trust20191114ETF3.243.131.212.121.921.01
FTSMFirst Trust20191114ETF1.661.121.131.140.00-0.02
FTVFortive Corp20191114A3.962.642.082.940.55-0.30
FTXDFirst Trust20191114ETF27.6417.6717.0217.030.650.64
FTXGFirst Trust20191114ETF20.339.899.899.890.000.00
FTXHFirst Trust20191114ETF42.6212.0511.9011.900.160.16
FTXLFirst Trust20191114ETF50.2830.1625.4525.424.714.73
FTXNFirst Trust20191114ETF44.7018.1118.1118.110.000.00
FTXOFirst Trust20191114ETF9.408.443.672.764.775.68
FTXRFirst Trust20191114ETF8.063.8515.397.70-11.54-3.85
FUDE-TRACS UBS20191114ETN84.2724.8719.6819.685.195.19
FULH.B. Fuller20191114A14.658.854.635.664.223.19
FULCFulcrum Ther20191114A337.7687.8675.7679.3612.108.50
FULTFulton Finan20191114A6.147.733.112.704.625.03
FUMBFirst Trust20191114ETF14.649.769.769.760.000.00
FUNCedar Fair,20191114A26.7120.906.936.2113.9714.69
FUNCFirst United20191114A73.3429.2529.3529.17-0.100.08
FUNDSprott Focus20191114A19.2316.766.846.849.929.92
FUSBFirst US Ban20191114A114.06122.19116.50116.505.695.69
FUTProShares Ma20191114ETF36.6745.3645.4246.65-0.06-1.29
FUTYFidelity MSC20191114ETF5.077.346.276.181.071.15
FUVArcimoto, In20191114A141.89145.2286.2585.8558.9759.36
FVFirst Trust20191114ETF7.706.272.031.994.244.28
FVALFidelity Val20191114ETF14.7513.2113.3813.08-0.170.13
FVCFirst Trust20191114ETF15.3610.8310.4810.850.35-0.02
FVCBFVCBankcorp,20191114A89.6213.8213.8813.62-0.060.20
FVDFirst Trust20191114ETF3.033.702.432.101.271.60
FVEFive Star Se20191114A396.36257.81166.54171.9191.2785.90
FVLFirst TrustV20191114ETF23.3612.3910.6710.671.731.73
FVRRFiverr Inter20191114A64.0739.2123.8625.7415.3513.47
FWONALiberty Medi20191114A24.1217.888.957.718.9310.17
FWONKLiberty Medi20191114A10.6610.114.264.575.865.55
FWRDForward Air20191114A15.677.711.613.086.104.63
FXDFirst Trust20191114ETF6.305.083.503.551.581.53
FXGFirst Trust20191114ETF5.644.233.283.210.951.02
FXHFirst Trust20191114ETF4.874.841.921.822.923.02
FXIiShares Chin20191114ETF2.443.802.462.611.341.20
FXLFirst Trust20191114ETF4.254.322.192.602.121.71
FXNFirst Trust20191114ETF16.5113.3410.6511.212.692.13
FXNCFIRST NATL C20191114A535.68639.29639.29639.290.000.00
FXOFirst Trust20191114ETF4.243.131.631.701.501.43
FXPProShares Ul20191114ETF3.924.93-1.86-1.646.796.56
FXRFirst Trust20191114ETF4.933.491.361.952.121.54
FXUFirst Trust20191114ETF4.233.071.741.871.331.20
FXZFirst Trust20191114ETF9.157.124.906.262.220.86
FYCFirst Trust20191114ETF13.7912.109.669.492.442.61
FYLDCambria Fore20191114ETF94.02137.47136.83138.220.64-0.75
FYTFirst Trust20191114ETF48.3937.8231.7331.886.095.93
FYXFirst Trust20191114ETF9.765.574.234.771.330.79
GGENPACT LIMI20191114A5.706.053.012.843.043.21
GAACambria Glob20191114ETF32.3839.1336.1536.102.983.04
GABCGerman Ameri20191114A24.6813.847.217.906.635.94
GAIAGaia, Inc. C20191114A72.5328.423.175.7825.2522.71
GAINGladstone In20191114A13.3311.476.178.305.293.17
GALSPDR SSgA Gl20191114ETF26.5210.759.219.361.551.39
GALTGalectin The20191114A44.6864.4022.8822.4741.5241.93
GAMRETFMG Video20191114ETF50.3731.0031.1630.65-0.170.35
GARSGarrison Cap20191114A30.9775.2615.8416.2059.4259.06
GASSStealthGas,20191114A100.41104.6999.2399.025.465.67
GATXGATX Corpora20191114A20.1110.102.953.017.157.09
GAZiPath Series20191114ETN68.97131.608.83136.18122.77-4.58
GBCIGlacier Banc20191114A11.5012.234.144.208.098.03
GBDCGolub Capita20191114A6.514.422.072.192.362.23
GBFiShares Gove20191114ETF6.599.667.427.572.242.09
GBILGoldman Sach20191114ETF1.000.880.880.880.000.00
GBLGAMCO Invest20191114A205.8995.2078.5178.4016.6916.80
GBLIGlobal Indem20191114A326.78122.6665.8489.4656.8133.19
GBRNew Concept20191114A109.0971.6852.4654.2319.2217.46
GBTGlobal Blood20191114A17.288.73-0.251.818.986.92
GBUGiPath Gold E20191114ETN4.094.094.094.090.000.00
GBUYGoldman Sach20191114ETF12.4016.4611.9215.204.541.26
GBXThe Greenbri20191114A16.848.264.174.434.093.83
GCAPGain Capital20191114A34.9733.083.876.1029.2126.98
GCBCGreene Count20191114A207.25116.22116.76116.09-0.540.13
GCIGannett Co.,20191114A10.4210.503.884.526.645.98
GCOGenesco Inc.20191114A24.8710.835.865.124.985.72
GCOWPacer Global20191114ETF31.9212.3411.4411.860.900.48
GCPGCP Applied20191114A13.409.217.515.891.703.32
GDGeneral Dyna20191114A4.402.640.630.782.011.86
GDATGoldman Sach20191114ETF7.7614.1013.8213.650.280.45
GDDYGoDaddy Inc20191114A5.883.360.540.582.822.78
GDENGolden Enter20191114A37.1820.6714.1112.746.567.93
GDMAGadsden Dyna20191114ETF25.1015.9715.7615.970.210.00
GDNAGoldman Sach20191114ETF45.7816.517.178.939.347.57
GDOTGreen Dot Co20191114A10.787.843.623.134.224.70
GDPGoodrich Pet20191114A247.1996.3371.6587.3224.689.01
GDVDPrincipal Ac20191114ETF72.6041.1541.1541.150.000.00
GDXVanEck Vecto20191114ETF3.713.810.651.183.162.64
GDXJVanEck Vecto20191114ETF2.692.420.700.701.711.71
GEGeneral Elec20191114A8.877.033.213.693.823.34
GECGreat Elm Ca20191114A1125.06576.30470.62529.43105.6746.87
GECCGreat Elm Ca20191114A92.50154.52117.25135.7037.2718.82
GEFGreif, Inc.20191114A20.0211.392.696.068.705.32
GEFBGreif, Inc.20191114A127.9852.5444.8250.127.722.42
GELGenesis Ener20191114A12.068.442.683.075.775.38
GEMGoldman Sach20191114ETF13.458.409.129.75-0.72-1.35
GENGenesis Heal20191114A95.4168.4339.5439.5528.8928.89
GENCGencor Indus20191114A139.8863.7457.7057.976.045.77
GENYPrincipal Mi20191114ETF60.8632.9132.9132.910.000.00
GEOThe GEO Grou20191114A9.8812.317.056.955.275.37
GEOSGeospace Tec20191114A85.9747.0823.0423.4224.0423.66
GERNGeron Corp20191114A75.3863.0047.5446.0515.4516.95
GESGuess?, Inc.20191114A8.817.573.423.714.153.87
GEVOGevo, Inc.20191114A88.0860.2838.0740.3522.2119.93
GFEDGuaranty Fed20191114A318.1699.8895.7289.514.1610.37
GFFGriffon Corp20191114A49.2137.1114.6222.6622.5014.45
GFINGoldman Sach20191114ETF5.632.802.802.940.00-0.14
GFNGeneral Fina20191114A185.8796.2778.2783.7118.0012.56
GGGGraco Inc20191114A5.012.610.870.931.741.68
GHGuardant Hea20191114A18.509.555.116.084.443.47
GHLGreenhill &20191114A22.0211.275.514.645.766.63
GHMGraham Corpo20191114A119.2351.4834.2240.4917.2510.99
GHSIGuardion Hea20191114A106.31115.6893.4597.5122.2318.17
GHYBGoldman Sach20191114ETF10.0811.6911.6811.680.010.01
GHYGiShares US &20191114ETF14.5016.1615.9015.920.260.24
GIBCGI Inc.20191114A4.723.170.771.092.412.08
GIFIGulf Island20191114A83.0959.7631.6035.9128.1623.85
GIGBGoldman Sach20191114ETF3.832.652.702.70-0.05-0.06
GIGESoFi Gig Eco20191114ETF35.9038.7638.7638.760.000.00
GIGMGigaMedia Lt20191114A59.0966.4366.4366.430.000.00
GIISPDR S&P Glo20191114ETF10.735.705.515.430.190.27
GIIIG-Iii Appare20191114A11.836.571.171.905.404.67
GILGildan Activ20191114A4.203.260.330.522.932.74
GILDGilead Scien20191114A1.861.95-0.050.152.001.80
GILTGilat Satell20191114A51.3144.541.24-0.8743.3045.41
GISGeneral Mill20191114A2.833.201.261.391.941.81
GIXGigCapital2,20191114A23.3624.4024.4024.400.000.00
GKOSGlaukos Corp20191114A19.4311.733.403.598.338.14
GLGlobe Life I20191114A5.492.190.680.621.521.57
GLADGladstone Ca20191114A19.5019.174.324.3914.8514.77
GLBSGlobus Marit20191114A170.30104.6974.3279.2730.3725.42
GLBYWisdomTree Y20191114ETF50.039.999.999.990.000.00
GLBZGlen Burnie20191114A477.220.690.690.690.000.00
GLDDGreat Lakes20191114A14.487.660.000.727.666.93
GLDICredit Suiss20191114ETF27.1716.6815.1916.681.480.00
GLEOGalileo Acqu20191114A82.10
GLGTD Holdings,20191114A169.76118.04110.86110.867.187.18
GLIBAGCI Liberty,20191114A6.883.650.880.982.782.67
GLIFAGFiQ Global20191114ETF584.93
GLMDGalmed Pharm20191114A175.2486.7342.6945.3944.0441.34
GLNGGolar LNG Lt20191114A12.457.440.301.437.146.01
GLOBGLOBANT S.A.20191114A21.8011.052.163.548.897.50
GLOGGASLOG LTD20191114A15.3815.51-1.59-0.3517.1015.86
GLOPGASLOG PARTN20191114A20.5715.7311.0111.704.724.03
GLPGlobal Partn20191114A20.8839.0816.8816.8922.2022.18
GLPIGaming and L20191114A5.422.750.800.771.951.98
GLREGreenlight C20191114A30.8420.661.923.6618.7417.00
GLTGlatfelter20191114A14.677.600.231.357.376.25
GLUUGlu Mobile I20191114A17.9814.030.222.4213.8111.61
GLWCorning Inco20191114A3.673.541.501.742.041.80
GLYCGlycoMimetic20191114A45.0673.4919.6126.2953.8947.20
GMGeneral Moto20191114A2.762.281.561.470.720.81
GMANGoldman Sach20191114ETF12.601.522.581.52-1.060.00
GMDAGamida Cell20191114A362.94219.59188.12187.4531.4632.13
GMEGameStop Cor20191114A16.9214.456.5310.187.924.26
GMEDGLOBUS MEDIC20191114A11.924.386.102.25-1.722.13
GMFSPDR S&P Eme20191114ETF29.216.467.767.76-1.29-1.29
GMHIGores Metrop20191114A128.27
GMLPGolar LNG Pa20191114A24.7725.0815.0916.459.998.63
GMOGeneral Moly20191114A138.72170.67139.08146.3131.5920.10
GMOMCambria Glob20191114ETF30.8026.9421.0721.135.875.81
GMREGlobal Medic20191114A17.7910.853.004.557.846.30
GMSGMS Inc.20191114A16.529.623.613.646.015.97
GNAFMicroSectors20191114ETN10.083.17-1.591.424.761.76
GNCGNC Holdings20191114A31.2122.7414.6115.158.137.52
GNCAGenocea Bios20191114A133.04102.5657.1060.5345.4742.04
GNEGENIE ENERGY20191114A34.4818.534.174.7314.3613.80
GNKGENCO SHIPPI20191114A21.4711.821.922.059.909.77
GNLGlobal Net L20191114A6.024.202.142.142.062.05
GNLNGreenlane Ho20191114A152.03110.9664.6465.3446.3245.61
GNMAiShares GNMA20191114ETF8.801.551.541.540.010.01
GNMKGenMark Diag20191114A33.1727.637.168.1720.4919.47
GNOMGlobal X Gen20191114ETF26.9722.9723.2722.68-0.300.30
GNPXGenprex, Inc20191114A478.651035.44998.19998.3137.2537.13
GNRSPDR S&P Glo20191114ETF14.755.294.574.790.720.50
GNRCGENERAC HOLD20191114A10.896.022.612.493.403.53
GNSSGenasys Inc.20191114A190.5883.9763.8964.2320.0819.73
GNTXGentex Corp20191114A4.204.930.590.514.344.42
GNTYGuaranty Ban20191114A159.6245.9331.5028.6114.4317.32
GNUSGenius Brand20191114A425.11542.18486.30418.6355.88123.55
GNWGenworth Fin20191114A26.0519.957.4612.0912.497.86
GOGrocery Outl20191114A20.7013.162.334.4610.848.71
GOATVanEck Vecto20191114ETF73.0741.04-5.0041.0446.050.00
GOAUUS Global GO20191114ETF49.5250.7929.2734.2521.5216.54
GOEXGlobal X Gol20191114ETF164.09198.52183.14183.1415.3715.37
GOGLGolden Ocean20191114A18.9916.613.376.2413.2310.36
GOGOGogo Inc.20191114A17.2916.657.006.619.6510.04
GOLDBarrick Gold20191114A6.035.763.672.942.092.81
GOLFAcushnet Hol20191114A20.656.693.133.823.562.86
GOODGladstone Co20191114A10.2810.980.661.1110.329.87
GOOGAlphabet Inc20191114A4.942.801.441.691.361.10
GOOGLAlphabet Inc20191114A4.4514.7312.6713.132.061.60
GOOSCanada Goose20191114A5.164.330.561.083.763.25
GOROGold Resourc20191114A23.2925.2212.8911.9512.3313.28
GOSSGossamer Bio20191114A67.8032.1718.2319.6913.9412.56
GOVTiShares U.S.20191114ETF3.841.941.581.690.350.25
GPAQGordon Point20191114A28.1012.749.599.593.153.15
GPCGenuine Part20191114A4.675.294.464.980.830.31
GPIGroup 1 Auto20191114A28.5814.658.187.886.476.77
GPKGraphic Pack20191114A6.444.392.252.662.131.72
GPLGreat Panthe20191114A47.2852.7038.2139.7414.4912.96
GPMTGranite Poin20191114A8.017.084.715.052.382.03
GPNGlobal Payme20191114A3.823.071.951.961.121.10
GPORGulfport Ene20191114A32.6726.1911.7413.0914.4613.10
GPREGreen Plains20191114A17.2412.395.213.327.189.07
GPRKGEOPARK LIMI20191114A40.8316.447.289.099.167.35
GPROGoPro, Inc.20191114A21.5419.458.268.5211.2010.96
GPSThe Gap, Inc20191114A5.976.284.232.782.053.51
GPXGP Strategie20191114A98.6055.8031.6338.4324.1717.37
GQREFlexShares G20191114ETF9.699.309.739.42-0.43-0.12
GRAW.R. Grace &20191114A7.113.260.260.493.002.77
GRAFGraf Industr20191114A12.949.909.909.900.000.00
GRBKGreen Brick20191114A25.8118.2613.8714.184.394.08
GRCThe Gorman-R20191114A43.8629.3119.7221.949.597.37
GREKGlobal X MSC20191114ETF17.939.247.317.431.931.80
GRESIQ ARB Globa20191114ETF23.186.254.596.321.66-0.08
GRIDFirst Trust20191114ETF33.5824.3726.3321.45-1.962.93
GRIFGriffin Indu20191114A190.57128.49147.19154.59-18.71-26.10
GRINGrindrod Shi20191114A220.72144.6922.9229.17121.78115.52
GRMNGarmin Ltd20191114A4.024.710.881.133.833.58
GRNiPath Series20191114ETN78.02
GRNBVanEck Vecto20191114ETF22.8711.835.098.186.753.66
GRNQGreenpro Cap20191114A555.74819.50820.09820.09-0.58-0.58
GROWUS Global In20191114A206.32123.5545.9689.4677.5934.08
GRPNGroupon, Inc20191114A34.0025.1115.8216.829.298.29
GRTSGritstone On20191114A136.5783.1227.7135.7555.4147.37
GRTXGalera Thera20191114A176.4458.7932.5937.1026.1921.68
GRUAB Svensk Ek20191114ETN52.0062.0938.3738.3723.7223.72
GRUBGRUBHUB INC.20191114A7.316.053.132.672.923.39
GSGoldman Sach20191114A2.543.770.010.093.753.67
GSATGlobalstar,20191114A67.8268.9965.9460.063.058.93
GSBGlobalSCAPE,20191114A57.4129.7812.7814.1117.0115.67
GSBCGreat Southe20191114A64.9539.2429.3929.899.859.34
GSCGS Connect S20191114ETN70.8158.4058.4058.400.000.00
GSEUGoldman Sach20191114ETF50.1335.9835.8435.980.140.00
GSEWGoldman Sach20191114ETF11.305.983.260.752.725.23
GSHDGoosehead In20191114A63.0120.649.999.8610.6410.77
GSIEGoldman Sach20191114ETF17.859.305.755.983.553.32
GSITGSI Technolo20191114A67.7231.8928.3028.483.593.40
GSJYGoldman Sach20191114ETF52.5273.8173.8173.810.000.00
GSKYGreenSky, In20191114A23.4819.582.97-0.1516.6119.73
GSLGlobal Ship20191114A81.8433.0232.6932.730.330.29
GSLCGoldman Sach20191114ETF3.263.171.531.391.661.79
GSMFerroglobe P20191114A162.65299.04219.02222.9280.5876.40
GSPBarclays Ban20191114ETN22.5720.1325.3920.13-5.250.00
GSSGolden Star20191114A40.2933.3021.6217.6111.6815.69
GSSCGS ActiveBet20191114ETF22.9343.1342.2141.800.921.33
GSSTGoldman Sach20191114ETF4.983.863.863.860.000.00
GSUMGridsum Hold20191114A237.63168.34103.53104.9864.8163.36
GSVGold Standar20191114A58.7546.0946.1549.43-0.06-3.34
GSYInvesco Ultr20191114ETF1.981.651.651.650.000.00
GTGoodyear Tir20191114A6.7210.213.132.767.087.46
GTEGran Tierra20191114A44.6646.6527.7331.1218.9215.57
GTECGreenland Te20191114A326.62187.90128.65133.8659.2554.04
GTESGates Indust20191114A17.1910.923.954.456.986.48
GTHXG1 Therapeut20191114A59.8431.8111.0010.6020.8121.21
GTIMGood Times R20191114A364.82325.05325.90325.05-0.840.00
GTIPGoldman Sach20191114ETF5.278.928.928.920.000.00
GTLSChart Indust20191114A12.775.361.332.004.023.35
GTNGray Televis20191114A10.816.63-0.080.616.716.02
GTNAGray Televis20191114A636.89
GTOInvesco Tota20191114ETF9.827.225.355.351.881.87
GTSTriple-S Man20191114A25.3520.49-4.335.8024.8214.69
GTTGTT Communic20191114A26.4322.037.5710.8814.4811.14
GTXGarrett Moti20191114A24.2613.804.435.209.378.60
GTYGetty Realty20191114A16.178.343.283.465.064.88
GTYHGTY Technolo20191114A74.9844.5924.7221.0819.8723.51
GUDBSage ESG Int20191114ETF45.5771.2571.2571.250.000.00
GULFWisdomTree20191114ETF121.5759.3768.7968.79-9.42-9.42
GUNRFlexShares G20191114ETF3.983.522.482.751.040.77
GUREGulf Resourc20191114A450.14277.57267.75267.799.829.79
GURUGlobal X Gur20191114ETF35.3229.2827.2327.232.052.05
GUSHDirexion Dai20191114ETF34.2428.7616.5219.2612.249.50
GVGoldfield Co20191114A66.08581.03362.26319.02218.77262.01
GVAGranite Cons20191114A12.476.80-0.843.057.643.75
GVALCambria Glob20191114ETF22.2412.4712.0512.050.420.42
GVIiShares Inte20191114ETF3.732.712.602.590.110.13
GVIPGoldman Sach20191114ETF15.5047.3946.2346.231.161.16
GVPGSE Systems,20191114A182.75263.82214.03232.7749.7931.05
GWBGreat Wester20191114A11.795.442.682.732.772.72
GWGHGWG Holdings20191114A202.90160.58145.31145.4215.2715.16
GWREGUIDEWIRE SO20191114A6.923.460.291.203.172.26
GWRSGlobal Water20191114A88.8232.2018.1115.5114.0916.69
GWWW.W. Grainge20191114A9.304.371.141.713.242.67
GWXSPDR S&P Int20191114ETF38.2316.9514.9716.431.980.52
GXCSPDR S&P Chi20191114ETF9.285.463.833.821.621.63
GXFGlobal X FTS20191114ETF85.0673.0573.0573.050.000.00
GXGGlobal X MSC20191114ETF121.9746.6244.5744.572.052.05
GXTGGlobal X The20191114ETF1997.99
GYLDArrow Dow Jo20191114ETF30.5735.2429.5530.615.694.63
GYROGyrodyne, LL20191114A263.93
HHyatt Hotels20191114A8.063.260.841.122.422.14
HAHawaiian Hol20191114A10.047.452.352.605.104.85
HACKETFMG Prime20191114ETF10.229.523.907.935.621.59
HAEHaemonetics20191114A13.456.200.601.405.614.81
HAFCHanmi Financ20191114A19.818.676.096.372.582.31
HAILSPDR S&P Ken20191114ETF23.1912.9018.674.12-5.768.79
HAINHain Celesti20191114A7.296.160.781.475.384.69
HALHalliburton20191114A4.894.671.860.652.824.02
HALLHallmark Fin20191114A46.6825.859.109.6916.7516.16
HALOHalozyme The20191114A8.0111.906.273.795.628.10
HAPVanEck Vecto20191114ETF20.287.077.077.070.000.00
HAPPHappiness Bi20191114A168.18210.18206.65206.093.534.09
HARPHarpoon Ther20191114A212.3974.2691.3592.27-17.09-18.01
HASHasbro, Inc.20191114A5.376.071.101.514.974.56
HASIHANNON ARMST20191114A11.0111.728.648.933.082.79
HAUDiShares Curr20191114ETF40.0418.3318.3318.330.000.00
HAUZXtrackers In20191114ETF13.3225.4425.3525.430.090.01
HAWXiShares Curr20191114ETF23.5014.555.996.568.567.99
HAYNHaynes Inter20191114A102.5331.1316.6618.9214.4712.21
HBANHuntington B20191114A6.857.041.913.465.133.58
HBBHamilton Bea20191114A77.0627.5820.9120.896.676.68
HBCPHome Bancorp20191114A191.3451.0642.3436.988.7214.08
HBIHanesbrands,20191114A6.7312.5611.6810.540.892.02
HBIOHarvard Bios20191114A100.2279.2516.2812.6062.9866.66
HBMHudbay Miner20191114A29.7626.289.6311.8716.6014.37
HBMDHoward Banco20191114A86.9442.0730.2331.4511.8410.62
HBNCHorizon Banc20191114A19.2818.503.793.8814.7014.62
HBPHuttig Build20191114A194.6082.9371.1171.0211.8211.91
HBTHBT Financia20191114A34.1817.1812.4417.334.74-0.15
HCAHCA Healthca20191114A4.583.170.370.672.802.50
HCACHennessy Cap20191114A118.93
HCAPHarvest Capi20191114A159.43133.46124.21125.759.257.71
HCATHealth Catal20191114A82.2331.0017.9517.9113.0413.08
HCCWarrior Met20191114A11.396.281.081.825.204.46
HCCHHL Acquisiti20191114A19.49
HCCIHeritage-Cry20191114A80.8738.2827.6428.7510.649.53
HCFTHunt Compani20191114A45.4525.595.085.1820.5120.41
HCHCHC2 Holdings20191114A54.2049.4925.4311.5224.1538.08
HCIHCI Group, I20191114A33.5520.263.322.9916.9417.27
HCKTHackett Grou20191114A28.7641.417.068.8834.3532.53
HCRHi-Crush Inc20191114A23.1671.2232.9635.8138.2635.41
HCSGHealthcare S20191114A11.076.61-0.371.236.985.37
HDHome Depot,20191114A2.371.760.811.550.950.22
HDAWXtrackers MS20191114ETF40.7625.6625.6625.660.000.00
HDEFXtrackers MS20191114ETF14.3843.9129.0929.4814.8214.44
HDGProShares He20191114ETF27.7212.7612.5112.510.250.25
HDGEAdvisorShare20191114ETF22.0315.427.857.777.577.66
HDLBETRACS Month20191114ETN50.85
HDMVFirst Trust20191114ETF26.8212.5711.5711.990.990.57
HDSHD Supply Ho20191114A5.202.620.380.622.242.00
HDSNHudson Techn20191114A161.95132.82109.18112.3123.6420.51
HDViShares Core20191114ETF1.464.102.872.421.221.68
HEHawaiian Ele20191114A6.411.720.531.201.200.52
HEARTurtle Beach20191114A29.8114.92-5.79-6.4320.7121.35
HEBTHebron Techn20191114A181.8995.4829.7635.7965.7259.69
HECOStrategy Sha20191114ETF15.718.599.199.20-0.60-0.61
HEDJWisdomTree E20191114ETF1.461.530.650.240.891.29
HEEMiShares Curr20191114ETF16.4815.3415.2915.310.040.03
HEESH&E Equipmen20191114A17.5420.539.199.9211.3510.61
HEFAiShares Curr20191114ETF3.262.800.240.342.562.46
HEIHEICO Corpor20191114A7.613.851.141.382.712.47
HEIAHEICO CORP C20191114A13.805.512.182.723.342.79
HELEHelen Of Tro20191114A22.3810.841.552.619.288.23
HEPHolly Energy20191114A19.259.896.886.493.003.39
HEPAHepion Pharm20191114A112.71116.3179.5378.7836.7937.53
HERDPacer Cash C20191114ETF29.9721.8021.8021.800.000.00
HEROGlobal X Vid20191114ETF52.5973.9273.1066.550.827.37
HESHess Corpora20191114A3.883.191.051.202.131.99
HESMHess Midstre20191114A44.8923.4014.6517.458.755.95
HEWCiShares Curr20191114ETF28.8822.9322.9322.930.000.00
HEWGiShares Curr20191114ETF4.682.150.910.111.232.03
HEWIiShares Curr20191114ETF112.5193.3493.3493.340.000.00
HEWJiShares Curr20191114ETF3.113.130.841.282.291.86
HEWLiShares Curr20191114ETF40.816.036.036.030.000.00
HEWPiShares Curr20191114ETF4.6120.3317.2917.293.033.03
HEWUiShares Curr20191114ETF26.0325.3725.8325.83-0.46-0.46
HEWWiShares Curr20191114ETF20.020.00
HEWYiShares Curr20191114ETF29.93
HEXOHEXO Corp.20191114A54.4041.9822.2326.7719.7415.17
HEZUiShares Curr20191114ETF3.152.54-0.130.202.672.35
HFBLHome Federal20191114A805.44286.38286.38286.380.000.00
HFCHOLLYFRONTIE20191114A5.169.81-2.03-1.7111.8411.53
HFFGHF Foods Gro20191114A230.0896.5257.3676.0939.1620.43
HFWAHeritage Fin20191114A21.8158.763.173.3255.5955.44
HFXEIQ 50 Percen20191114ETF21.559.819.819.810.000.00
HFXIIQ 50 Percen20191114ETF36.3519.9219.2220.000.70-0.08
HFXJIQ 50 Percen20191114ETF31.5838.5612.3315.1426.2323.42
HGSHChina HGS Re20191114A836.54443.13443.49443.49-0.35-0.35
HGVHilton Grand20191114A7.862.650.751.021.891.62
HHCThe Howard H20191114A12.666.863.473.553.393.31
HHHHWealthbridge20191114A42.30
HHSHarte-Hanks,20191114A185.82105.47448.63448.63-343.16-343.16
HHTHuitao Techn20191114A566.36112.45112.45112.450.000.00
HIHillenbrand,20191114A12.489.471.053.478.416.00
HIBBHibbett Spor20191114A11.556.20-1.410.367.605.83
HIBLDirexion Dai20191114ETF93.0714.3814.3814.380.000.00
HIBSDirexion Dai20191114ETF105.4824.3524.3524.350.000.00
HIFSHingham Inst20191114A98.5357.8955.5055.432.392.46
HIGThe Hartford20191114A2.583.081.361.471.721.61
HIHOHighway Hold20191114A420.38231.30231.30231.300.000.00
HIIHuntington I20191114A9.774.332.392.921.941.41
HILHill Interna20191114A89.1146.4351.8851.01-5.46-4.59
HIPSGraniteShare20191114ETF98.1416.0515.8416.050.210.00
HIWHighwoods Pr20191114A6.373.380.792.132.601.25
HJLIHancock Jaff20191114A335.07240.24208.14208.1632.1032.08
HJPXiShares Curr20191114ETF32.7130.3030.2730.300.030.00
HLHecla Mining20191114A41.0831.3410.3511.3120.9920.02
HLALWahed FTSE U20191114ETF6.677.8911.8512.21-3.97-4.33
HLFHerbalife Nu20191114A12.6012.792.243.7310.549.05
HLIHoulihan Lok20191114A10.326.134.383.771.752.36
HLIOHelios Techn20191114A48.2421.894.154.4117.2817.02
HLITHarmonic Inc20191114A14.4115.550.671.1314.8814.42
HLNEHamilton Lan20191114A23.926.84-1.97-1.688.818.52
HLTHilton World20191114A3.332.350.460.741.891.60
HLXHelix Energy20191114A13.6210.605.225.345.385.27
HMGHMG / Courtl20191114A382.67
HMHCHoughton Mif20191114A25.3120.288.809.2811.4811.00
HMLPHOEGH LNG PA20191114A21.9524.8111.0015.1013.819.71
HMNHorace Mann20191114A16.726.093.704.292.391.80
HMNFHMN Financia20191114A657.12626.79622.95624.183.842.61
HMOPHartford Mun20191114ETF9.2512.4212.3112.310.110.11
HMSTHomeStreet,20191114A17.405.932.152.333.783.60
HMSYHMS Holdings20191114A11.507.301.431.745.875.56
HMTVHemisphere M20191114A82.3138.7933.2836.685.512.11
HNDLStrategy Sha20191114ETF17.197.306.686.680.630.63
HNGRHanger Inc.20191114A35.5612.985.185.817.807.17
HNIHNI Corporat20191114A12.346.063.933.682.132.39
HNNAHennessy Adv20191114A157.8776.8389.5576.86-12.73-0.03
HNRGHallador Ene20191114A90.94156.46153.01111.993.4644.47
HOFTHooker Furni20191114A29.0113.890.042.2713.8511.62
HOGHarley-David20191114A4.064.800.601.244.213.57
HOLDAdvisorShare20191114ETF7.846.106.016.010.080.08
HOLIHollsys Auto20191114A30.1820.097.5713.0812.537.01
HOLXHologic Inc20191114A4.067.61-0.950.358.567.26
HOMBHome BancSha20191114A10.4710.08-1.261.6111.348.47
HOMEAt Home Grou20191114A14.209.823.204.746.625.08
HOMZHoya Capital20191114ETF20.0318.3214.0114.564.313.76
HONHoneywell In20191114A2.582.930.080.002.852.93
HONEHarborOne Ba20191114A11.3024.896.186.3118.7118.58
HOOKHOOKIPA Phar20191114A336.87106.35-21.1439.33127.4967.02
HOPEHope Bancorp20191114A7.9612.833.693.829.149.01
HOTHHoth Therape20191114A297.36236.93193.03195.8043.9041.13
HOVHovnanian En20191114A70.6530.5013.6614.8616.8415.64
HPHelmerich &20191114A6.173.772.001.771.782.01
HPEHewlett Pack20191114A5.885.002.84