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 Avg20191115A6.296.652.342.854.313.81
ETF_AvgVW ETF Avg20191115ETF2.054.764.004.040.760.70
ETN_AvgVW ETN Avg20191115ETN11.227.403.684.123.733.28
AAgilent Tech20191115A3.605.052.482.732.582.32
AAAlcoa Corpor20191115A5.626.361.672.904.693.46
AAAUPerth Mint P20191115ETF6.895.515.285.280.230.23
AADRAdvisorShare20191115ETF37.1714.7514.7514.750.000.00
AALAmerican Air20191115A3.573.921.041.292.882.64
AAMCAltisource A20191115A674.29341.31318.80343.9722.51-2.66
AAMEAtlantic Ame20191115A458.75310.18-11.39-9.56321.56319.74
AANAaron's, Inc20191115A7.986.201.571.524.624.68
AAOIApplied Opto20191115A17.609.291.580.467.718.83
AAONAaon Inc20191115A19.8218.54-7.08-11.1925.6229.73
AAPADVANCE AUTO20191115A6.414.100.931.563.172.54
AAPLApple Inc.20191115A0.642.42-1.07-1.253.503.67
AATAMERICAN ASS20191115A8.939.62-3.93-7.2313.5516.84
AAUAlmaden Mine20191115A112.56136.93105.08112.6331.8524.30
AAWWAtlas Air Wo20191115A21.1912.023.764.188.267.84
AAXJiShares MSCI20191115ETF1.711.340.490.680.850.66
AAXNAxon Enterpr20191115A12.6325.168.3110.9816.8514.18
ABAllianceBern20191115A10.808.896.826.402.072.50
ABBVABBVIE INC.20191115A1.992.702.082.080.620.62
ABCAmerisourceB20191115A7.564.130.17-1.563.965.69
ABCBAmeris Banco20191115A11.6649.424.61-9.2044.8158.62
ABEOAbeona Thera20191115A76.9378.2843.4742.9534.8235.33
ABGAsbury Autom20191115A24.9610.354.616.015.734.34
ABIOARCA biophar20191115A139.7181.1128.4267.5052.6913.61
ABMABM Industri20191115A13.7316.141.243.2214.9012.92
ABMDAbiomed Inc20191115A15.0412.506.967.525.534.97
ABRArbor Realty20191115A6.746.023.582.422.443.60
ABTAbbott Labor20191115A1.911.381.470.68-0.090.71
ABTXAllegiance B20191115A15.1723.21-0.62-0.9223.8324.13
ABUSArbutus Biop20191115A131.7589.6249.4549.6940.1739.93
ACAssociated C20191115A222.05156.22154.36153.951.862.27
ACAArcosa, Inc.20191115A29.7139.0433.36-2.675.6841.71
ACADAcadia Pharm20191115A10.759.526.035.503.494.02
ACAMAcamar Partn20191115A80.8980.1680.1680.160.000.00
ACBAurora Canna20191115A34.0931.8710.3621.8121.5110.07
ACBIAtlantic Cap20191115A22.3420.2314.2714.365.965.87
ACCAmerican Cam20191115A6.122.740.710.662.022.08
ACCOAcco Brands20191115A11.5814.4210.1811.674.252.76
ACERAcer Therape20191115A228.66150.67100.21105.2650.4645.41
ACESALPS Clean E20191115ETF11.7287.895.4896.3182.40-8.42
ACGLArch Capital20191115A4.5521.1118.4718.822.642.31
ACHCAcadia Healt20191115A11.135.241.792.263.452.97
ACHVAchieve Life20191115A170.57126.96135.59127.82-8.63-0.86
ACIAAcacia Commu20191115A7.154.872.372.262.502.61
ACIOAptus Collar20191115ETF25.8818.8516.8917.411.961.44
ACIUAC Immune SA20191115A64.4983.981.4538.5782.5245.41
ACIWACI Worldwid20191115A9.69131.13-5.7820.16136.91110.97
ACLSAxcelis Tech20191115A16.0427.26-2.69-2.9229.9530.18
ACMAecom20191115A5.408.111.392.486.725.62
ACMRACM Research20191115A39.6822.469.249.1313.2213.33
ACNAccenture PL20191115A2.494.55-4.37-3.498.928.04
ACNBACNB Corp20191115A152.7769.2858.5962.0710.697.20
ACORAcorda Thera20191115A58.5363.5521.7739.1741.7724.38
ACREAres Commerc20191115A8.008.971.121.347.857.63
ACRSAclaris Ther20191115A70.4959.9327.3522.8332.5837.10
ACRXAcelRx Pharm20191115A59.1150.3637.6438.3512.7212.01
ACSGXtrackers MS20191115ETF30.4125.3425.3427.040.00-1.70
ACSIAmerican Cus20191115ETF7.167.285.921.151.366.13
ACSTAcasti Pharm20191115A53.7049.3030.1533.6919.1515.61
ACTAdvisorShare20191115ETF25.9213.3113.3113.310.000.00
ACTGAcacia Resea20191115A63.41344.3380.1281.07264.21263.26
ACTTAct II Globa20191115A55.7324.8124.8124.810.000.00
ACUAcme United20191115A326.55125.56170.59174.97-45.03-49.40
ACWFiShares Edge20191115ETF25.0310.543.493.237.057.31
ACWIiShares MSCI20191115ETF1.304.352.644.111.710.24
ACWViShares Edge20191115ETF4.252.011.761.800.260.21
ACWXiShares MSCI20191115ETF2.091.940.370.551.541.37
ACYAeroCentury20191115A344.49272.95218.30221.3254.6551.63
ADBEAdobe Inc.20191115A3.174.442.61-1.471.845.91
ADCAgree Realty20191115A9.153.201.912.031.281.17
ADESAdvanced Emi20191115A24.4740.17-2.76-0.0142.9440.18
ADIAnalog Devic20191115A3.2310.8212.749.67-1.921.16
ADILAdial Pharma20191115A314.04197.81131.07142.9566.7454.86
ADMArcher Danie20191115A2.732.020.460.761.561.26
ADMAADMA Biologi20191115A29.5540.0622.9424.1617.1315.90
ADMEAptus Behavi20191115ETF10.791.581.581.580.010.00
ADMPAdamis Pharm20191115A90.3797.5380.4782.2917.0615.24
ADMSAdamas Pharm20191115A38.2464.3810.1311.7854.2552.60
ADNTAdient plc O20191115A13.6722.069.779.5412.2812.51
ADPAutomatic Da20191115A2.838.655.687.842.960.81
ADPTAdaptive Bio20191115A44.0722.283.299.5319.0012.76
ADREInvesco BLDR20191115ETF41.2923.4421.1321.132.312.31
ADROAduro Biotec20191115A95.21119.2370.8371.0848.4048.15
ADSAlliance Dat20191115A8.8310.902.002.828.908.08
ADSKAutodesk Inc20191115A5.294.732.933.141.801.59
ADSWAdvanced Dis20191115A3.062.341.411.410.930.93
ADTADT Inc.20191115A12.3810.004.493.965.515.98
ADTNAdtran Inc20191115A19.0058.66-0.390.3159.0658.39
ADUSAddus HomeCa20191115A33.6813.227.896.605.336.62
ADVMAdverum Biot20191115A25.2014.855.4420.779.41-5.92
ADXSAdvaxis, Inc20191115A65.2881.7255.1960.5926.5321.13
AEAdams Resour20191115A506.01333.87283.78305.6150.0928.26
AEEAmeren Corpo20191115A2.702.370.15-0.322.222.69
AEGNAegion Corp20191115A28.36132.72-14.55-8.03147.26140.75
AEHRAehr Test Sy20191115A209.67149.7166.4270.1083.2879.61
AEISAdvanced Ene20191115A13.4524.073.034.7221.0419.34
AELAmerican Equ20191115A11.2727.09-16.97-10.2544.0637.34
AEMAgnico Eagle20191115A5.143.611.972.311.641.30
AEMDAETHLON MEDI20191115A285.00120.18127.10125.33-6.92-5.15
AEOAmerican Eag20191115A6.506.2914.357.26-8.06-0.98
AEPAmerican Ele20191115A1.864.965.695.95-0.74-0.98
AERAercap Holdi20191115A5.473.582.121.841.461.73
AERIAerie Pharma20191115A17.258.39-0.073.058.465.34
AESAES Corporat20191115A5.493.911.420.382.493.52
AESEAllied Espor20191115A306.85173.83126.60176.6447.22-2.81
AEYADDvantage T20191115A98.8860.2823.9523.9536.3336.33
AEYEAudioEye, In20191115A510.54493.03272.55272.55220.49220.49
AEZSAeterna Zent20191115A146.23160.8966.01117.3294.8943.58
AFCAllied Capit20191115A42.2424.2821.8721.872.412.41
AFGAmerican Fin20191115A6.183.382.422.370.961.01
AFHAtlas Financ20191115A240.86231.28151.25149.4280.0381.86
AFIArmstrong Fl20191115A49.4337.1818.089.8519.1027.34
AFIFAnfield Univ20191115ETF41.07
AFINAmerican Fin20191115A23.2341.792.692.1039.1139.70
AFKVanEck Vecto20191115ETF45.5067.3411.0049.0856.3418.25
AFLAflac Inc.20191115A1.977.301.53-0.775.788.08
AFMDAffimed N.V.20191115A44.4763.3019.3622.2143.9441.09
AFTYPacer CSOP F20191115ETF29.5965.8565.8065.800.050.05
AFYAAfya Limited20191115A94.2037.5724.4025.9513.1811.62
AGFIRST MAJEST20191115A9.438.194.633.813.574.38
AGBAAGBA Acquisi20191115A16.77
AGCOAGCO Corpora20191115A5.6315.57-2.71-2.5018.2818.07
AGEAgeX Therape20191115A213.84143.80125.37133.5418.4310.26
AGENAgenus Inc.20191115A27.7624.11-5.61-3.4329.7227.54
AGFSAgroFresh So20191115A125.2970.97-29.84-21.30100.8192.27
AGGiShares Core20191115ETF0.900.750.580.580.180.17
AGGPIQ Enhanced20191115ETF19.187.537.037.030.500.50
AGGYWisdomTree Y20191115ETF3.265.095.065.070.040.03
AGIAlamos Gold20191115A18.5813.984.074.969.919.02
AGIOAgios Pharma20191115A15.6119.802.2412.6117.577.19
AGLEAeglea BioTh20191115A137.23198.4631.8036.40166.66162.06
AGMFederal Agri20191115A52.1021.8211.9713.389.858.44
AGMAFederal Agri20191115A251.01171.50-62.0779.96233.5791.53
AGMHAGM Group Ho20191115A253.55150.31134.86120.1015.4530.21
AGNAllergan plc20191115A1.861.510.770.230.731.28
AGNCAGNC Investm20191115A5.805.392.903.442.491.95
AGNDWisdomTree T20191115ETF19.318.7911.2111.30-2.42-2.51
AGOAssured Guar20191115A4.022.331.151.101.181.23
AGRAvangrid, In20191115A6.352.992.111.730.881.26
AGROADECOAGRO S.20191115A32.6615.933.506.9312.439.00
AGRXAgile Therap20191115A68.4068.1432.9328.7335.2139.41
AGSPlayAGS, Inc20191115A44.12113.19-11.37-3.90124.57117.09
AGTiShares MSCI20191115ETF56.7245.1948.9649.30-3.77-4.11
AGTCApplied Gene20191115A113.7389.0340.9745.9048.0643.12
AGXArgan, Inc20191115A24.2812.363.444.798.937.58
AGYSAgilysys, In20191115A27.4727.218.677.7918.5419.42
AGZiShares Agen20191115ETF1.940.750.740.750.010.00
AGZDWisdomTree T20191115ETF14.6111.4410.6610.660.780.78
AHCA.H. Belo Co20191115A79.3558.1019.7945.2538.3212.85
AHCOAdaptHealth20191115A222.62479.28459.13463.9520.1515.33
AHHArmada Hoffl20191115A13.6018.167.2011.7210.966.44
AHPIAllied Healt20191115A474.841066.3817.8717.871048.521048.52
AHTAshford Hosp20191115A36.7738.3526.3427.1912.0111.17
AIArlington As20191115A18.1317.69-4.12-3.1921.8120.87
AIAiShares Asia20191115ETF10.017.5710.287.59-2.71-0.02
AIEQAI Powered E20191115ETF27.3615.7611.9814.933.780.83
AIGAmerican Int20191115A2.285.60-1.61-2.827.218.43
AIHSSenmiao Tech20191115A114.39116.5729.8262.3086.7854.20
AIIQAI Powered I20191115ETF76.1647.9647.9647.960.000.00
AIMAIM ImmunoTe20191115A102.6596.5288.3387.168.199.36
AIMCAltra Indust20191115A12.8611.70-3.85-4.3615.5516.06
AIMTAimmune Ther20191115A13.6018.941.3114.5017.634.44
AINAlbany Inter20191115A16.8413.546.005.987.547.56
AINCAshford Inc.20191115A167.5267.1715.0919.2152.0947.97
AINVApollo Inves20191115A7.108.263.703.474.564.79
AIQGlobal X Fut20191115ETF45.2114.222.092.2512.1311.97
AIRAAR Corp.20191115A20.8213.7410.4510.203.293.54
AIRGAirgain, Inc20191115A58.7467.2126.1035.3441.1131.87
AIRIAir Industri20191115A215.21144.27-28.36-28.36172.63172.63
AIRRFirst Trust20191115ETF17.9012.7612.3512.830.40-0.07
AIRTAir T Inc20191115A612.571047.95782.56782.56265.39265.39
AITApplied Indu20191115A18.2517.075.895.7811.1811.29
AIVApartment In20191115A5.885.272.233.893.051.39
AIZAssurant, In20191115A4.122.39-0.99-1.033.383.43
AJGArthur J. Ga20191115A4.3610.674.219.746.450.93
AJRDAerojet Rock20191115A11.004.840.751.464.093.37
AJXGreat Ajax C20191115A15.4710.234.324.375.915.86
AKAMAkamai Techn20191115A3.676.850.905.405.951.45
AKBAAkebia Thera20191115A35.0140.03-1.368.8341.3931.25
AKCAAkcea Therap20191115A39.7730.938.689.7622.2521.18
AKERAkers Biosci20191115A310.09161.81138.39139.0823.4222.73
AKGAsanko Gold20191115A93.0089.7071.5068.8818.2020.82
AKRAcadia Realt20191115A6.446.044.444.601.601.44
AKROAkero Therap20191115A248.53172.57109.71110.0862.8662.48
AKRXAkorn, Inc.20191115A25.7819.428.388.4810.9810.89
AKTSAKOUSTIS TEC20191115A38.9540.0119.8422.0120.1718.00
ALAir Lease Co20191115A6.323.13-1.33-0.764.463.89
ALACAlberton Acq20191115A36.5528.0019.3019.308.708.70
ALBAlbemarle Co20191115A7.285.612.282.213.333.40
ALBOAlbireo Phar20191115A101.5393.6681.0585.3912.618.27
ALCAlcon Inc. O20191115A4.533.102.281.790.821.31
ALCOAlico Inc20191115A114.4548.854.374.8244.4844.04
ALDXAldeyra Ther20191115A44.2359.084.648.1154.4450.97
ALEALLETE, Inc.20191115A9.295.67-1.47-1.957.157.62
ALECAlector, Inc20191115A52.0614.5056.2266.49-41.72-51.98
ALEXAlexander &20191115A14.768.432.824.185.614.25
ALFAAlphaClone A20191115ETF31.769.9870.109.98-60.130.00
ALGAlamo Group,20191115A42.0113.656.417.287.236.37
ALGNAlign Techno20191115A10.405.28-0.563.025.852.27
ALGRAllegro Merg20191115A13.738.348.348.340.000.00
ALIMAlimera Scie20191115A159.19144.8342.9956.66101.8588.17
ALJJALJ Regional20191115A150.34107.5354.7863.5652.7543.98
ALKAlaska Air G20191115A6.7910.487.059.073.431.41
ALKSAlkermes Inc20191115A10.327.332.483.104.854.23
ALLThe Allstate20191115A2.643.573.392.620.180.95
ALLEAllegion Pub20191115A5.477.721.074.106.653.62
ALLKAllakos Inc.20191115A53.6418.437.969.4510.478.98
ALLOAllogene The20191115A45.0471.2058.4259.7112.7811.49
ALLTAllot Ltd. O20191115A53.44401.68393.61393.548.068.14
ALLYAlly Financi20191115A3.394.590.271.394.343.21
ALNAAllena Pharm20191115A123.5289.8242.5146.6747.3043.15
ALNYAlnylam Phar20191115A18.6113.711.261.6312.4512.08
ALOAlio Gold In20191115A89.0977.4667.7882.559.68-5.09
ALOTAstroNova, I20191115A194.4792.2872.1372.1120.1520.16
ALPNAlpine Immun20191115A1507.281030.181029.321030.180.870.00
ALRMAlarm.com Ho20191115A14.5914.317.768.066.556.25
ALRNAileron Ther20191115A246.45210.12242.26218.71-32.15-8.60
ALRSAlerus Finan20191115A94.5151.3851.3351.200.050.18
ALSKAlaska Commu20191115A82.5786.680.05-9.0486.6395.72
ALSNALLISON TRAN20191115A5.452.90-1.271.084.171.82
ALTAltimmune, I20191115A112.62134.25120.78122.1013.4612.15
ALTMAltus Midstr20191115A61.2378.7933.3533.3245.4345.47
ALTRAltair Engin20191115A20.6918.753.813.8914.9414.86
ALTSProShares Mo20191115ETF39.4237.0436.7437.040.300.00
ALTYGlobal X Sup20191115ETF22.91111.1566.8166.8144.3444.34
ALVAutoliv, Inc20191115A7.584.793.222.731.572.06
ALXNAlexion Phar20191115A6.0111.387.518.253.873.13
ALYAAlithya Grou20191115A235.84164.4689.8387.4974.6376.97
AMAntero Midst20191115A18.6714.894.745.9310.148.94
AMAGAMAG Pharmac20191115A28.0334.7716.3525.5118.429.26
AMALAmalgamated20191115A35.5739.0813.3511.2025.7327.88
AMATApplied Mate20191115A2.362.890.340.312.562.58
AMBAAmbarella, I20191115A10.739.52-5.80-5.5515.3215.06
AMBCAmbac Financ20191115A14.2683.71-3.52-0.8087.2384.51
AMCAMC ENTERTAI20191115A11.729.513.854.605.664.91
AMCAiShares Russ20191115ETF16.004.424.304.300.110.11
AMCIAMCI Acquisi20191115A19.77
AMCRAmcor plc Or20191115A10.396.811.962.064.844.74
AMCXAMC Networks20191115A11.9831.305.085.6426.2225.66
AMDAdvanced Mic20191115A2.593.140.951.302.191.84
AMEAmetek, Inc.20191115A3.544.351.551.742.792.60
AMEDAmedisys Inc20191115A16.298.434.034.044.404.38
AMEHApollo Medic20191115A46.1862.2025.7730.5436.4331.66
AMGAffiliated M20191115A9.8810.037.697.852.342.18
AMGNAmgen Inc20191115A3.2410.635.724.584.916.06
AMHAMERICAN HOM20191115A4.053.401.311.462.091.95
AMJJP Morgan Al20191115ETN4.974.331.922.482.421.85
AMKAssetMark Fi20191115A74.5527.5615.1816.7812.3810.78
AMKRAmkor Techno20191115A8.3111.83-2.97-1.8214.8013.65
AMLPAlerian MLP20191115ETF12.509.215.427.693.791.50
AMNAMN Healthca20191115A11.657.942.744.725.203.23
AMNBAmerican Nat20191115A133.8181.1876.0476.885.144.30
AMOMQraft AI-Enh20191115ETF43.9855.9937.6138.0718.3817.92
AMOTAllied Motio20191115A82.7332.5621.2622.8711.309.69
AMPAmeriprise F20191115A4.4619.301.465.1217.8414.18
AMPEAmpio Pharma20191115A104.20119.1460.6876.0458.4643.10
AMPHAmphastar Ph20191115A14.4241.506.9134.4734.597.04
AMPYAmplify Ener20191115A41.2126.3313.3112.1813.0214.15
AMRBAmerican Riv20191115A899.80144.36111.55144.3632.810.00
AMRCAmeresco, In20191115A33.7722.4519.0318.573.433.88
AMRHAmeri Holdin20191115A214.56242.24204.30206.3137.9435.93
AMRKA-Mark Preci20191115A472.6392.27217.07217.07-124.80-124.80
AMRSAmyris Inc.20191115A35.0222.59-4.76-2.9427.3525.53
AMRXAmneal Pharm20191115A37.1028.5716.2016.2212.3312.31
AMSAmerican Sha20191115A548.24514.37511.91511.912.462.46
AMSCAmerican Sup20191115A40.3152.284.504.2047.7848.08
AMSFAMERISAFE, I20191115A25.6658.4920.23-7.8238.2666.31
AMSWAAmerican Sof20191115A36.81105.825.242.98100.58102.85
AMTAmerican Tow20191115A3.944.971.431.173.543.79
AMTBAmerant Banc20191115A248.1547.6450.0915.20-2.4532.44
AMTBBAmerant Banc20191115A210.20100.62100.62100.620.000.00
AMTDTD Ameritrad20191115A2.952.730.300.382.432.35
AMTXAemetis, Inc20191115A384.69230.47220.57227.229.903.25
AMUETRACS Aleri20191115ETN23.0010.929.7310.211.190.71
AMUBETRACS Aleri20191115ETN33.62
AMWDAmerican Woo20191115A27.6613.57-2.272.6815.8310.89
AMZAInfraCap MLP20191115ETF23.5018.4315.0614.083.354.32
AMZNAmazon.Com I20191115A2.502.520.110.292.412.23
ANAutoNation,20191115A7.533.421.641.711.781.71
ANABAnaptysBio,20191115A23.1620.589.059.5711.5311.01
ANATAmerican Nat20191115A75.3839.7226.4429.8113.289.91
ANDEAndersons In20191115A18.4528.267.998.9320.2719.33
ANETArista Netwo20191115A6.554.85-0.971.115.833.74
ANFAbercrombie20191115A6.796.67-0.980.067.656.60
ANGIANGI Homeser20191115A13.6011.803.433.058.368.75
ANGLVanEck Vecto20191115ETF3.602.571.361.361.211.21
ANGOAngioDynamic20191115A22.0541.073.785.2337.2935.84
ANHAnworth Mort20191115A29.5525.13-9.612.3334.6722.65
ANIKAnika Therap20191115A38.7817.184.325.0312.8612.15
ANIPANI Pharmace20191115A30.8515.742.203.5013.5412.25
ANIXAnixa Biosci20191115A137.4789.7379.7382.6110.007.13
ANSSAnsys Inc20191115A8.108.333.476.214.862.12
ANTMANTHEM, INC.20191115A7.075.541.952.563.592.98
ANYSphere 3D Co20191115A206.60206.3691.80129.10114.6877.28
AOAiShares Core20191115ETF19.166.325.627.380.70-1.06
AOBCAmerican Out20191115A12.5718.822.483.8016.3415.03
AOKiShares Core20191115ETF8.524.274.544.53-0.28-0.26
AOMiShares Core20191115ETF7.824.294.264.260.030.03
AONAon plc Clas20191115A6.154.24-2.17-2.186.416.42
AORiShares Core20191115ETF6.973.734.084.44-0.35-0.71
AOSA.O. Smith C20191115A5.987.033.875.383.161.65
AOSLAlpha and Om20191115A32.61118.31-4.11-2.57122.42120.88
APAmpco-Pittsb20191115A102.3868.6753.6157.0015.0711.67
APAApache Corpo20191115A4.806.30-0.61-1.086.927.39
APAMARTISAN PART20191115A11.517.276.306.460.970.82
APDAir Products20191115A4.215.63-1.550.277.185.36
APDNApplied DNA20191115A94.0675.6561.0163.3514.6412.30
APEIAmerican Pub20191115A25.3141.140.470.2640.6740.88
APENApollo Endos20191115A467.22196.32-74.97-74.97271.29271.29
APEXApex Global20191115A312.052375.5710.4110.412365.152365.15
APHAmphenol Cor20191115A4.204.46-1.94-1.866.416.32
APHAAphria Inc.20191115A23.8325.6425.4018.680.246.96
APLEApple Hospit20191115A6.274.482.892.181.582.30
APLSApellis Phar20191115A17.8911.161.912.239.258.93
APLTApplied Ther20191115A266.05152.24136.09136.0916.1616.16
APMAptorum Grou20191115A1402.491187.901187.901187.900.000.00
APOApollo Globa20191115A6.693.460.530.882.932.58
APOGApogee Enter20191115A21.7657.81-1.304.1859.1153.63
APPFAppFolio, In20191115A35.3517.556.587.2610.9710.29
APPNAppian Corpo20191115A19.1234.867.0110.0527.8524.81
APPSDigital Turb20191115A14.1011.330.953.4210.387.91
APREAprea Therap20191115A284.15130.0840.7462.7889.3467.29
APRNBlue Apron H20191115A49.5932.077.5810.7424.4821.32
APTAlpha Pro Te20191115A44.3538.0638.2335.73-0.172.33
APTOAptose Biosc20191115A71.4460.4815.8416.9144.6443.57
APTSPreferred Ap20191115A13.2815.3210.6310.464.704.87
APTVAptiv PLC20191115A8.168.341.814.156.524.19
APTXAptinyx Inc.20191115A198.35142.4868.2974.7174.1967.77
APVOAptevo Thera20191115A172.65100.3880.0980.8020.2919.59
APWCAsia Pacific20191115A452.70387.46387.46387.460.000.00
APXTApex Technol20191115A479.52
APYApergy Corpo20191115A18.659.111.494.177.634.94
APYXApyx Medical20191115A78.71141.5034.3436.30107.16105.20
AQBAquaBounty T20191115A144.3974.9935.6335.2439.3639.75
AQMSAqua Metals,20191115A75.3865.146.8018.2658.3446.88
AQNAlgonquin Po20191115A7.527.415.014.962.402.45
AQSTAquestive Th20191115A95.4552.2624.7523.8627.5128.40
AQUAEvoqua Water20191115A16.9012.94-1.53-1.2114.4714.17
ARANTERO RESOU20191115A44.1534.2617.1719.1817.0815.07
ARAAmerican Ren20191115A73.7935.8312.3911.0323.4424.80
ARAVAravive, Inc20191115A190.9782.8159.8659.3422.9623.47
ARAYAccuray Inco20191115A37.2522.64-12.56-0.2135.2022.84
ARCARC Document20191115A104.8475.8836.7223.8439.1652.04
ARCBArcBest Corp20191115A25.0556.66-11.25-11.0267.9167.68
ARCCAres Capital20191115A5.414.921.321.483.603.44
ARCEArco Platfor20191115A60.2321.3311.0814.4310.266.91
ARCHArch Coal, I20191115A19.206.330.450.545.885.79
ARCMArrow Reserv20191115ETF108.34
ARCOARCOS DORADO20191115A19.4511.372.864.878.516.51
ARCTArcturus The20191115A145.8070.7044.8347.6625.8823.05
ARDArdagh Group20191115A18.8711.512.194.029.337.50
ARDSAridis Pharm20191115A2429.73877.84877.84877.840.000.00
ARDXArdelyx, Inc20191115A36.2325.5413.3315.0212.2110.52
AREAlexandria R20191115A5.152.413.033.42-0.63-1.01
ARECAMERICAN RES20191115A508.16278.44-15.02-214.39293.46492.84
ARESAres Managem20191115A14.189.434.894.634.544.80
ARGOArgo Group I20191115A19.977.507.423.410.094.09
ARGTGlobal X MSC20191115ETF22.7511.4913.6413.38-2.14-1.89
ARIAPOLLO COMME20191115A5.739.101.051.338.067.79
ARKFARK Fintech20191115ETF15.3711.2911.5811.99-0.29-0.70
ARKGARK Genomic20191115ETF15.3110.189.149.191.041.00
ARKKARK Innovati20191115ETF7.408.390.830.747.567.65
ARKQARK Autonomo20191115ETF27.4219.0118.6518.860.360.15
ARKRArk Restaura20191115A179.73141.72141.72141.720.000.00
ARKWARK Next Gen20191115ETF8.034.394.534.57-0.13-0.18
ARLAmerican Rea20191115A615.80246.41223.95244.2022.472.21
ARLOArlo Technol20191115A35.7127.7516.5618.3011.179.43
ARLPAlliance Res20191115A15.6713.243.953.849.299.40
ARMKARAMARK20191115A4.224.341.350.992.993.34
ARMPArmata Pharm20191115A225.24159.81119.71119.7140.0940.09
ARNAArena Pharma20191115A15.9042.0936.3637.085.735.00
ARNCArconic Corp20191115A3.405.310.821.304.504.02
AROCArchrock Inc20191115A12.209.078.056.731.022.34
AROWArrow Financ20191115A56.7629.0018.1018.3710.8910.63
ARPOAerpio Pharm20191115A196.15144.14156.96157.41-12.82-13.27
ARRARMOUR Resid20191115A6.187.239.589.25-2.35-2.02
ARTLArtelo Biosc20191115A1032.091020.37703.23699.35317.14321.02
ARTNAArtesian Res20191115A54.8429.8225.3224.484.505.33
ARTWArts-Way Man20191115A479.04369.04354.07354.0714.9614.96
ARVNArvinas, Inc20191115A47.4326.01-24.063.8550.0622.16
ARWArrow Electr20191115A5.712.590.230.332.362.26
ARWRArrowhead Re20191115A16.7016.646.9012.209.744.43
ARYAARYA Science20191115A94.28
ASBAssociated B20191115A5.035.722.643.093.082.63
ASCARDMORE SHIP20191115A23.0124.4213.2914.1311.1310.29
ASEAGlobal X FTS20191115ETF67.7541.0041.0041.000.000.00
ASETFlexShares R20191115ETF58.3046.0539.8639.866.206.20
ASFIAsta Funding20191115A78.0670.3465.6065.604.744.74
ASGNASGN Incorpo20191115A14.0111.043.052.837.988.21
ASHAshland Glob20191115A7.145.952.472.393.483.56
ASHRXtrackers Ha20191115ETF3.544.002.672.451.341.55
ASHSXtrackers Ha20191115ETF7.716.777.526.72-0.750.05
ASHXXtrackers MS20191115ETF50.6424.8824.8824.880.000.00
ASIXAdvanSix Inc20191115A26.7614.21-0.041.6714.2512.54
ASMAvino Silver20191115A78.2565.9236.2836.5329.6429.39
ASMBAssembly Bio20191115A38.9526.09-7.72-6.1533.8132.24
ASNAAscena Retai20191115A89.4686.6650.6266.6836.0419.98
ASPNAspen Aeroge20191115A154.61119.6988.1084.1131.5935.58
ASPSAltisource P20191115A60.3350.1116.3515.2533.7734.87
ASPUASPEN GROUP,20191115A111.31144.9431.8245.52113.1299.42
ASRTAssertio The20191115A66.8172.1355.0753.3517.0718.78
ASRVAmeriServ Fi20191115A128.2790.5886.6186.623.973.96
ASTCAstrotech Co20191115A102.4898.1453.0662.9845.0835.16
ASTEAstec Indust20191115A21.5836.92-5.70-2.2742.6239.18
ASURAsure Softwa20191115A45.4238.076.7114.2931.3623.78
ASYSAmtech Syste20191115A65.8833.4128.5228.834.894.58
ATAtlantic Pow20191115A43.6775.9466.4367.049.518.90
ATECAlphatec Hol20191115A40.4930.4524.0515.056.4015.40
ATENA10 NETWORKS20191115A27.1829.6926.9525.762.733.93
ATESTCTest Symbol20191115A27.8515.6815.5615.620.120.06
ATESTGTEST SYMBOL20191115A26.9415.9315.9615.94-0.03-0.02
ATEXAnterix Inc.20191115A51.7364.8615.0618.6249.8046.24
ATGEAdtalem Glob20191115A14.235.594.512.001.083.58
ATHAthene Holdi20191115A4.044.321.521.952.802.36
ATHXAthersys, In20191115A76.03135.9198.80100.4437.8135.48
ATIAllegheny Te20191115A9.088.9712.5610.63-3.59-1.67
ATIFATIF Holding20191115A331.74244.18156.38176.1887.7968.00
ATKRAtkore Inter20191115A11.648.360.454.847.913.52
ATLCAtlanticus H20191115A263.90432.28123.03253.97309.25178.31
ATLOAMES Nationa20191115A175.44119.86109.91111.969.957.89
ATMPiPath Select20191115ETF16.3211.3910.8510.330.541.06
ATNIATN Internat20191115A42.0623.4611.3912.2112.0811.25
ATNMActinium Pha20191115A89.02148.64128.99130.4519.6518.19
ATNXAthenex, Inc20191115A24.6595.211.741.5493.4793.68
ATOAtmos Energy20191115A3.966.480.715.295.771.19
ATOMAtomera Inco20191115A195.8480.6643.0346.7837.6433.88
ATOSAtossa Thera20191115A161.66105.6860.6366.8445.0638.84
ATRAptarGroup,20191115A15.505.231.932.203.303.03
ATRAAtara Biothe20191115A28.3223.1212.2912.4510.8210.67
ATRCAtriCure, In20191115A22.5216.969.053.797.9013.17
ATROAstronics Co20191115A25.8518.15-0.36-1.8418.5119.98
ATRSAntares Phar20191115A24.2620.807.8110.1012.9710.68
ATSGAir Transpor20191115A10.5126.660.731.3525.9325.31
ATTOAtento S.A.20191115A99.5235.4429.4218.676.0216.77
ATUSAltice USA,20191115A5.414.172.662.971.521.21
ATVIActivision B20191115A2.207.082.663.294.423.79
ATXIAvenue Thera20191115A116.97130.1341.46112.4488.6717.69
AUBAtlantic Uni20191115A12.257.9521.7722.16-13.82-14.21
AUBNAuburn Natio20191115A510.81274.67223.31229.0751.3645.60
AUDCAudioCodes L20191115A25.1216.507.647.978.868.53
AUGAuryn Resour20191115A103.6861.7432.2832.8929.4528.84
AUMNGolden Miner20191115A148.29144.1865.8367.1778.3577.01
AUPHAurinia Phar20191115A35.1629.1911.0612.7118.1316.48
AUSFGlobal X Ada20191115ETF26.326.817.287.28-0.47-0.47
AUTOAutoWeb, Inc20191115A163.02190.84141.42145.0549.4245.79
AUYYamana Gold,20191115A28.9324.4511.9113.0312.5411.42
AVAAvista Corpo20191115A10.013.71-9.411.0913.122.62
AVAVAeroVironmen20191115A23.2213.14-0.46-3.2313.6016.37
AVBAvalonBay Co20191115A6.362.97-0.03-6.313.009.28
AVCOAvalon Globo20191115A103.17133.0656.2560.2976.8172.77
AVDAmerican Van20191115A31.9819.5315.2114.694.324.84
AVDEAvantis Inte20191115ETF12.837.637.527.570.110.07
AVDVAvantis Inte20191115ETF18.3664.1659.3759.374.804.80
AVEMAvantis Emer20191115ETF32.8830.4628.5328.531.931.93
AVEOAVEO Pharmac20191115A22.2133.7523.9025.219.838.45
AVGOBroadcom Inc20191115A4.005.77-2.730.558.495.21
AVGRAvinger, Inc20191115A96.0294.8574.5482.2120.3112.69
AVIDAvid Technol20191115A29.1769.338.0411.4461.2957.88
AVLRAvalara, Inc20191115A14.017.711.972.805.744.91
AVNSAvanos Medic20191115A20.2824.451.902.7222.5521.72
AVNWAviat Networ20191115A136.31107.1382.0681.6925.0725.45
AVROAVROBIO, Inc20191115A99.14113.334.4310.18108.90103.16
AVTAvnet, Inc.20191115A8.104.072.412.331.661.74
AVTRAvantor, Inc20191115A8.094.381.321.573.062.81
AVUSAvantis U.S.20191115ETF10.238.127.347.750.780.37
AVUVAvantis U.S.20191115ETF103.147.617.237.870.38-0.26
AVXLAnavex Life20191115A56.0954.06-1.66-1.5855.7155.64
AVYAvery Dennis20191115A6.986.031.14-0.074.896.10
AVYAAvaya Holdin20191115A10.935.444.203.621.231.81
AWIArmstrong Wo20191115A6.784.732.692.952.041.78
AWKAmerican Wat20191115A5.545.973.914.052.061.92
AWRAmerican Sta20191115A9.074.74-0.942.495.682.26
AWREAware Inc20191115A115.30736.7274.0574.05662.67662.67
AWTMAware Ultra-20191115ETF8.280.00
AWXAvalon Holdi20191115A75.5432.1119.7219.7212.3912.39
AXAxos Financi20191115A15.7816.4716.3116.370.160.10
AXDXAccelerate D20191115A44.8819.51-4.65-3.4824.1622.99
AXEAnixter Inte20191115A10.176.631.602.095.044.54
AXGNAxogen, Inc.20191115A23.6734.587.757.9426.8426.65
AXGTAxovant Gene20191115A83.8269.6823.4837.0546.2032.64
AXJLWisdomTree A20191115ETF32.0619.1317.8917.891.241.24
AXLAmerican Axl20191115A10.448.342.493.655.854.69
AXLAAxcella Heal20191115A830.09412.71377.15377.5835.5635.12
AXNXAxonics Modu20191115A61.1444.6120.7425.4923.8719.12
AXPAmerican Exp20191115A2.004.51-2.97-1.977.486.48
AXRAMREP Corpor20191115A146.5850.743.7120.4647.0330.28
AXSAxis Capital20191115A8.582.650.620.752.031.89
AXSMAxsome Thera20191115A22.3211.934.914.377.037.57
AXTAAxalta Coati20191115A3.913.500.280.923.222.58
AXTIAXT Inc20191115A38.5936.7510.1013.7926.6522.96
AXUAlexco Resou20191115A60.7981.8147.4148.6334.4033.18
AYAtlantica Yi20191115A6.349.282.092.767.206.55
AYIAcuity Brand20191115A12.814.73-2.20-2.356.937.08
AYTUAytu BioScie20191115A173.40274.86157.60157.19117.26117.67
AYXAlteryx, Inc20191115A10.906.482.483.163.993.31
AZOAutoZone, In20191115A10.445.803.023.522.782.28
AZPNAspen Techno20191115A14.796.58-0.640.467.226.12
AZREAzure Power20191115A164.76433.74156.61175.32277.13258.42
AZRXAzurRx BioPh20191115A146.91281.77192.23186.6189.5495.16
AZZAZZ Inc.20191115A23.1016.917.9411.228.965.69
BBarnes Group20191115A12.729.593.501.746.097.85
BABoeing Compa20191115A2.992.670.971.321.711.35
BABInvesco Taxa20191115ETF8.406.014.895.531.110.48
BACBank of Amer20191115A3.052.662.511.580.151.08
BAHBooz Allen H20191115A3.702.781.061.251.731.53
BALiPath Series20191115ETN22.3714.4813.3713.771.110.72
BAMBrookfield A20191115A2.254.17-1.00-1.015.175.18
BANCBanc of Cali20191115A12.8729.3816.8040.4212.58-11.04
BANDBandwidth In20191115A29.3415.854.855.3611.0010.49
BANFBancfirst Co20191115A39.9526.6922.1919.224.507.47
BANRBanner Corp.20191115A16.3512.20-4.453.1916.659.00
BANXStoneCastle20191115A102.4968.5746.9546.7321.6321.85
BAPCredicorp LT20191115A17.669.704.484.995.224.71
BAPRInnovator S&20191115ETF46.0346.1546.1546.150.000.00
BASIBioanalytica20191115A73.1592.8952.1252.0140.7740.87
BATRALiberty Medi20191115A23.8632.803.177.6929.6325.11
BATRKLiberty Medi20191115A18.1977.18-31.48-22.16108.6699.34
BATTAmplify Adva20191115ETF43.8462.0762.0757.330.004.75
BAUGInnovator S&20191115ETF37.7624.9523.2624.951.690.00
BAXBaxter Inter20191115A3.363.28-8.00-2.1411.285.42
BBBlackBerry L20191115A18.5115.218.2710.786.944.42
BBAXJPMorgan Bet20191115ETF14.9111.5912.0611.62-0.47-0.03
BBBYBed Bath & B20191115A7.376.371.902.644.473.73
BBCVirtus LifeS20191115ETF23.7613.1016.4913.87-3.39-0.77
BBCAJPMorgan Bet20191115ETF6.723.953.683.300.270.65
BBCPConcrete Pum20191115A91.5956.0655.9260.390.14-4.33
BBDCBarings BDC,20191115A13.7110.384.475.595.914.80
BBEUJPMorgan Bet20191115ETF5.153.673.193.000.480.67
BBGIBeasley Broa20191115A67.96152.3740.6747.65111.70104.72
BBHVanEck Vecto20191115ETF12.0710.497.666.992.833.50
BBIBrickell Bio20191115A376.461845.89604.92604.551240.971241.34
BBIOBridgeBio Ph20191115A108.6054.1421.9225.5632.2228.58
BBJPJPMorgan Bet20191115ETF4.063.562.522.981.040.59
BBPVirtus LifeS20191115ETF23.335.843.305.842.530.00
BBQBBQ Holdings20191115A71.6848.3043.5843.584.724.72
BBREJPMorgan Bet20191115ETF4.143.980.242.663.741.32
BBSAJPMorgan Bet20191115ETF7.1812.6312.4212.630.200.00
BBSIBarrett Busi20191115A44.8226.529.0911.8717.4414.65
BBUBrookfield B20191115A30.1522.7417.6817.965.064.78
BBUSJPMorgan Bet20191115ETF3.5734.1134.1134.110.000.00
BBWBuild-A-Bear20191115A72.6850.2126.9829.9423.2220.27
BBXBBX Capital20191115A32.4967.9532.8628.2135.0939.74
BBYBest Buy Com20191115A2.742.373.182.36-0.820.01
BCBrunswick Co20191115A6.173.20-0.211.143.412.06
BCBPBCB Bancorp20191115A31.04216.72-9.63-9.10226.35225.82
BCCBoise Cascad20191115A12.9913.447.928.415.525.02
BCDAberdeen Sta20191115ETF14.488.998.998.990.000.00
BCDABioCardia, I20191115A910.85489.90489.90489.900.000.00
BCEBCE, Inc.20191115A2.171.721.321.460.400.26
BCEIBONANZA CREE20191115A29.7218.368.9010.369.468.00
BCELAtreca, Inc.20191115A168.6597.5555.2546.4442.3051.11
BCIAberdeen Sta20191115ETF16.8626.2724.5622.711.723.57
BCLIBrainstorm C20191115A86.2562.96-12.12-10.7275.0973.68
BCMiPath Pure B20191115ETN14.576.547.066.75-0.52-0.21
BCMLBayCom Corp20191115A115.2249.3438.3046.2811.043.06
BCOThe Brink's20191115A14.4112.662.047.1610.625.51
BCOMB Communicat20191115A556.32657.92657.92657.920.000.00
BCORBlucora, Inc20191115A17.0515.595.506.3210.099.27
BCOVBrightcove,20191115A25.6120.7515.8015.614.955.14
BCOW1895 Bancorp20191115A190.71113.83-35.78-35.78149.61149.61
BCPCBalchem Corp20191115A30.2822.1111.6317.7410.474.37
BCRXBioCryst Pha20191115A57.91140.89121.75124.4619.1516.60
BCSFBain Capital20191115A16.9410.037.586.712.443.32
BCTFBancorp 34,20191115A101.49119.91112.78110.017.139.91
BDCBelden Inc.20191115A14.0112.264.235.528.036.74
BDCSUBS AG Excha20191115ETN27.4526.3123.3623.362.952.95
BDCYETRACS 2xMon20191115ETN79.44
BDCZETRACS Wells20191115ETN31.41
BDGEBridge Banco20191115A47.5247.6023.9024.4423.7023.16
BDLFlanigan's E20191115A425.51265.87265.87265.870.000.00
BDNBrandywine R20191115A6.894.641.832.032.802.60
BDRBlonder Tong20191115A995.96467.35303.91322.62163.44144.73
BDSIBioDelivery20191115A16.7721.2113.3314.647.886.59
BDXBecton, Dick20191115A4.834.890.690.194.204.70
BEBloom Energy20191115A19.0320.505.597.1714.9213.33
BEATBioTelemetry20191115A23.2428.23-2.21-2.0030.4430.24
BECNBeacon Roofi20191115A13.8086.739.3210.9177.4375.82
BELFABel Fuse Inc20191115A653.76513.78449.62450.2264.1563.56
BELFBBel Fuse Inc20191115A79.3077.4435.8037.5141.6439.93
BENFranklin Res20191115A3.779.619.117.710.501.90
BEPBrookfield R20191115A7.166.803.053.253.763.55
BERYBerry Global20191115A5.774.181.701.772.482.41
BFABrown-Forman20191115A32.7719.0615.1814.503.894.56
BFBBrown-Forman20191115A3.472.54-1.88-2.714.415.25
BFAMBRIGHT HORIZ20191115A10.115.492.492.633.002.86
BFCBank First C20191115A66.0131.0528.8328.812.222.24
BFINBankFinancia20191115A45.5026.1327.9020.88-1.775.25
BFITGlobal X Hea20191115ETF161.0787.4487.4387.430.010.01
BFORBarron's 40020191115ETF13.914.060.490.513.573.56
BFSSaul Centers20191115A52.1443.5933.8837.789.715.81
BFSTBusiness Fir20191115A189.09176.45169.84170.266.606.19
BGBunge Limite20191115A6.397.984.064.233.923.75
BGCPBGC Partners20191115A18.7020.225.724.3214.5015.90
BGFVBig 5 Sporti20191115A51.5433.3911.139.6822.2623.71
BGGBriggs & Str20191115A17.6015.493.0310.6912.474.81
BGIBirks Group20191115A488.96380.88360.94360.9419.9319.93
BGRNiShares Glob20191115ETF22.9418.7418.7418.740.000.00
BGSB&G Foods, I20191115A8.185.431.761.983.673.45
BGSFBG Staffing20191115A78.6678.6934.9738.6143.7240.08
BHBiglari Hold20191115A128.9844.6834.7334.689.9810.00
BHATBlue Hat Int20191115A152.04105.0353.0755.4551.9649.59
BHBBar Harbor B20191115A82.23137.8581.1980.6756.6757.19
BHCBausch Healt20191115A4.293.780.831.392.962.39
BHEBenchmark El20191115A16.3313.75-4.505.0418.248.70
BHFBrighthouse20191115A7.178.004.645.153.372.86
BHLBBerkshire Hi20191115A10.013.740.310.683.433.06
BHRBraemar Hote20191115A36.8234.837.946.3826.8928.45
BHTGBioHiTech Gl20191115A229.28171.10161.43157.069.6714.03
BHVNBiohaven Pha20191115A26.157.802.594.385.213.42
BIBProShares Ul20191115ETF6.403.640.440.373.213.28
BIBLInspire 10020191115ETF13.7310.0210.0610.06-0.04-0.04
BICKFirst Trust20191115ETF42.6622.7122.5822.580.130.13
BIGBig Lots, In20191115A12.2612.023.127.828.914.20
BIIBBiogen Inc.20191115A6.299.120.743.998.385.13
BILSPDR Bloombe20191115ETF1.090.650.650.650.000.00
BIMIBOQI Interna20191115A139.3288.7839.9340.7248.8548.06
BIOBio-Rad Labo20191115A19.829.334.384.834.954.50
BIOBBio-Rad Labo20191115A84.79104.37104.37104.370.000.00
BIOCBiocept, Inc20191115A71.55111.68100.92100.2610.7611.42
BIOLBiolase, Inc20191115A209.50183.85146.75146.2437.1037.60
BIOXBioceres Cro20191115A348.99169.95129.99129.9939.9539.95
BIPBrookfield I20191115A5.268.657.936.060.732.59
BISProShares Ul20191115ETF7.125.921.311.834.624.09
BIVVanguard Int20191115ETF1.881.321.060.790.260.54
BIZDVanEck Vecto20191115ETF14.429.056.706.912.352.14
BJBJs Wholesal20191115A9.254.580.571.234.013.35
BJANInnovator S&20191115ETF17.719.249.249.240.000.00
BJKVanEck Vecto20191115ETF56.1425.0415.8815.439.169.61
BJRIBJ's Restaur20191115A11.597.012.922.474.094.54
BJULInnovator S&20191115ETF16.6510.1710.1610.160.010.01
BJUNInnovator S&20191115ETF27.0579.1879.1879.180.000.00
BKBank of New20191115A2.233.842.983.590.870.26
BKCCBlackRock Ca20191115A22.6117.707.469.4910.258.22
BKDBrookdale Se20191115A14.4115.795.736.4610.059.33
BKEThe Buckle,20191115A15.187.550.762.596.804.96
BKEPBlueknight E20191115A89.5574.1947.5047.5026.6926.69
BKFiShares MSCI20191115ETF18.289.8210.3710.40-0.55-0.58
BKIBlack Knight20191115A3.888.303.704.044.614.26
BKLNInvesco Seni20191115ETF4.433.121.331.451.791.67
BKNGBooking Hold20191115A8.744.111.852.292.171.76
BKRBaker Hughes20191115A4.843.960.230.573.733.39
BKTIBK Technolog20191115A124.36126.42153.34153.34-26.92-26.92
BKUBankunited,20191115A6.357.346.015.901.331.45
BKYIBIO-key Inte20191115A321.60307.62297.35297.3510.2710.27
BLBlackLine, I20191115A13.569.315.156.434.162.88
BLBDBlue Bird Co20191115A76.6887.393.884.7283.5182.68
BLCMBellicum Pha20191115A245.00296.00265.00262.1431.0033.86
BLCNReality Shar20191115ETF76.9427.2627.2627.260.000.00
BLDTopBuild Cor20191115A16.866.890.452.356.454.55
BLDPBallard Powe20191115A14.8916.78-3.960.5020.7616.29
BLDRBuilders Fir20191115A4.893.620.320.403.293.22
BLESInspire Glob20191115ETF181.0966.7469.2366.74-2.500.00
BLFSBioLife Solu20191115A43.0530.4112.8413.4017.5717.01
BLHYVirtus Newfl20191115ETF42.05
BLINBridgeline D20191115A260.09180.1940.2495.23139.9584.95
BLKBlackrock, I20191115A8.123.531.451.672.081.86
BLKBBlackbaud, I20191115A17.715.302.565.453.653.52
BLLBall Corpora20191115A3.892.95-3.21-2.666.155.61
BLMNBloomin' Bra20191115A6.316.694.124.192.562.51
BLNKBlink Chargi20191115A100.6377.8849.3458.2628.5419.62
BLOKAmplify Tran20191115ETF20.4013.869.3210.864.543.00
BLPHBellerophon20191115A411.94470.74408.59369.3162.15101.43
BLUBELLUS Healt20191115A134.7574.4134.7319.2739.6755.13
BLUEbluebird bio20191115A20.5672.9979.9476.42-6.95-3.43
BLVVanguard Lon20191115ETF3.943.271.751.821.511.44
BLXBanco Latino20191115A24.2312.546.267.426.285.12
BMCHBMC Stock Ho20191115A10.9261.81-5.74-5.6867.5567.50
BMIBadger Meter20191115A12.7912.344.204.118.188.27
BMLPDorsey Wrigh20191115ETF49.1842.8842.8842.880.000.00
BMOBank of Mont20191115A1.962.021.230.840.791.18
BMRABIOMERICA IN20191115A354.71122.75111.51112.6311.2410.12
BMRCBank of Mari20191115A54.9731.3812.6612.5018.7118.88
BMRNBioMarin Pha20191115A6.564.311.882.962.441.35
BMTCBryn Mawr Ba20191115A28.7534.295.876.3828.4227.91
BMYBristol-Myer20191115A1.842.323.722.85-1.40-0.52
BNDVanguard Tot20191115ETF1.190.730.560.570.160.15
BNDCFlexShares C20191115ETF26.1318.8018.7518.750.050.05
BNDWVanguard Tot20191115ETF2.343.732.713.591.030.14
BNDXVanguard Tot20191115ETF1.720.840.690.790.140.05
BNEDBarnes & Nob20191115A26.0524.827.427.6217.4017.20
BNFTBenefitfocus20191115A24.4018.254.014.4314.2413.82
BNGOBionano Geno20191115A114.68110.6774.9379.1635.7531.53
BNKDMicroSectors20191115ETN68.9447.3647.3647.360.000.00
BNKOMicroSectors20191115ETN31.97
BNKUMicroSectors20191115ETN17.2796.4196.4196.410.000.00
BNKZMicroSectors20191115ETN21.76
BNOVInnovator S&20191115ETF21.1017.0615.8615.861.201.20
BNSBank of Nova20191115A1.801.650.630.801.010.84
BNSOBonso Electr20191115A282.77157.89157.89157.890.000.00
BOCHBank of Comm20191115A57.53383.1047.11134.97335.99248.13
BOCTInnovator S&20191115ETF24.2318.2216.1316.752.081.47
BOHBank of Hawa20191115A19.136.012.312.813.703.20
BOKFBOK Financia20191115A18.376.342.462.643.883.70
BOMNBoston Omaha20191115A40.1652.0616.5616.0435.4936.02
BONDPIMCO Active20191115ETF2.301.781.051.600.730.18
BOOMDMC Global I20191115A24.6752.666.806.6145.8646.05
BOOTBoot Barn Ho20191115A16.328.711.113.337.605.38
BORRBorr Drillin20191115A194.9869.4838.0542.7031.4326.77
BOSCB.O.S. Bette20191115A207.84110.1298.58105.9911.544.13
BOSSGlobal X Fou20191115ETF21.87124.8695.42102.7829.4522.09
BOTJBank of the20191115A280.45268.61256.29256.2912.3312.33
BOTZGlobal X Fun20191115ETF4.9012.5511.7111.770.910.93
BOUTInnovator IB20191115ETF56.8333.7524.0724.079.689.68
BOXBOX, INC.20191115A7.3611.2611.949.33-0.681.93
BOXLBoxlight Cor20191115A254.45205.75180.19181.0925.5524.66
BPFHBoston Priva20191115A10.2843.65-2.57-6.8846.2250.53
BPMCBlueprint Me20191115A28.1112.065.619.116.462.95
BPMPBP Midstream20191115A14.5013.7811.319.792.483.99
BPMXBioPharmX Co20191115A175.18199.71168.49168.4331.2331.29
BPOPPopular Inc20191115A6.996.601.491.555.115.05
BPRNThe Bank of20191115A165.1687.1286.1786.060.951.06
BPTBP Prudhoe B20191115A52.0335.5313.4712.9622.0622.57
BPTHBio-Path Hol20191115A146.39128.8070.3581.1958.4547.61
BPYBrookfield P20191115A5.205.040.631.044.413.99
BRBroadridge F20191115A6.002.401.906.350.50-3.95
BRBRBellRing Bra20191115A31.4614.8012.1510.692.654.11
BRCBrady Corpor20191115A13.564.811.050.303.764.52
BREWCraft Brew A20191115A6.235.974.814.941.151.03
BRFVanEck Vecto20191115ETF36.814.514.514.510.000.00
BRGBluerock Res20191115A19.337.884.854.883.033.00
BRIDBridgford Fo20191115A307.99112.2942.7953.9969.5058.30
BRKABerkshire Ha20191115A0.000.01
BRKBBERKSHIRE HA20191115A1.291.863.482.94-1.62-1.08
BRKLBrookline Ba20191115A13.10214.38-11.10-10.55225.49224.93
BRKRBruker Corpo20191115A6.716.951.760.395.186.55
BRKSBrooks Autom20191115A8.685.321.141.784.173.54
BRMKBroadmark Re20191115A18.7614.899.8410.915.064.01
BRNBarnwell Ind20191115A513.74483.11342.95342.95140.16140.16
BROBrown & Brow20191115A3.242.851.111.451.741.40
BROGBrooge Energ20191115A66.9915.2713.9213.621.351.65
BRPBRP Group, I20191115A42.4521.5016.7618.244.743.26
BRPABig Rock Par20191115A795.89
BRTBRT Apartmen20191115A109.0176.9076.2375.200.671.70
BRXBRIXMOR PROP20191115A4.574.601.011.173.603.44
BRYBerry Corpor20191115A30.9651.5913.7513.8237.8537.87
BRZUDirexion Dai20191115ETF4.553.903.192.220.711.68
BSAEInvesco Bull20191115ETF19.5512.7612.7612.760.000.00
BSBEInvesco Bull20191115ETF28.2810.6910.6910.690.000.00
BSCEInvesco Bull20191115ETF41.8225.1725.1725.170.000.00
BSCKInvesco Bull20191115ETF4.743.012.662.770.350.24
BSCLInvesco Bull20191115ETF4.733.232.762.760.470.47
BSCMInvesco Bull20191115ETF4.794.034.034.010.000.02
BSCNInvesco Bull20191115ETF5.624.133.853.780.280.35
BSCOInvesco Bull20191115ETF8.234.764.984.95-0.22-0.19
BSCPInvesco Bull20191115ETF14.615.645.755.75-0.11-0.11
BSCQInvesco Bull20191115ETF17.3410.599.9610.410.620.17
BSCRInvesco Bull20191115ETF17.2213.6813.9613.68-0.280.00
BSCSInvesco Bull20191115ETF17.0613.4613.3513.350.100.10
BSCTInvesco Bull20191115ETF21.9015.3314.2214.221.111.11
BSDEInvesco Bull20191115ETF34.37
BSEPInnovator S&20191115ETF16.4715.5311.6411.643.883.88
BSETBassett Furn20191115A73.8654.5824.9126.2729.6728.31
BSGMBioSig Techn20191115A80.0889.1821.6320.7867.5568.39
BSIGBrightSphere20191115A13.0510.173.153.397.026.78
BSJKInvesco Bull20191115ETF4.342.222.192.190.030.03
BSJLInvesco Bull20191115ETF4.784.442.162.142.282.31
BSJMInvesco Bull20191115ETF4.444.312.852.941.461.37
BSJNInvesco Bull20191115ETF4.484.364.224.220.140.14
BSJOInvesco Bull20191115ETF11.3314.9912.0912.092.902.90
BSJPInvesco Bull20191115ETF7.857.027.007.020.020.00
BSJQInvesco Bull20191115ETF4.063.862.382.971.480.89
BSJRInvesco Bull20191115ETF4.563.703.703.700.000.00
BSMBlack Stone20191115A16.499.197.187.342.011.85
BSMLInvesco Bull20191115ETF16.11
BSMMInvesco Bull20191115ETF16.1315.9015.9015.900.000.00
BSMNInvesco Bull20191115ETF16.29
BSMOInvesco Bull20191115ETF12.27
BSMPInvesco Bull20191115ETF9.798.018.518.51-0.51-0.51
BSMQInvesco Bull20191115ETF18.1015.8915.8915.890.000.00
BSMRInvesco Bull20191115ETF19.6216.0816.0816.080.000.00
BSMSInvesco Bull20191115ETF15.74
BSMTInvesco Bull20191115ETF16.25
BSQRBSQUARE Corp20191115A300.39190.77116.04147.8474.7342.93
BSRRSierra Banco20191115A73.0235.8814.6621.0821.2314.81
BSTCBioSpecifics20191115A56.9468.7922.8423.0945.9445.70
BSVVanguard Sho20191115ETF1.240.800.480.490.320.31
BSXBoston Scien20191115A2.452.780.881.091.901.69
BTAIBioXcel Ther20191115A196.15121.10148.56147.86-27.45-26.75
BTALAGFiQ U.S. M20191115ETF29.2428.4528.2428.160.210.29
BTEBaytex Energ20191115A80.6875.2520.7622.6554.4952.60
BTECPrincipal He20191115ETF23.723.22-7.48-7.4810.7010.70
BTGB2Gold Corp.20191115A28.2823.4615.7717.417.696.05
BTNBallantyne S20191115A558.62335.2068.0510.61267.15324.60
BTUPeabody Ener20191115A18.1910.300.024.8010.275.50
BUGGlobal X Cyb20191115ETF59.2830.9330.6030.600.330.33
BULPacer US Cas20191115ETF42.57128.26-8.36-8.36136.61136.61
BURLBURLINGTON S20191115A7.023.220.860.982.362.24
BUSEFirst Busey20191115A15.116.902.492.464.404.44
BUYUSCF SummerH20191115ETF73.3725.51-33.07-27.9758.5853.48
BUYNUSCF SummerH20191115ETF74.56
BVBrightView H20191115A41.2223.3713.2316.9210.146.45
BVALBrand Value20191115ETF17.847.595.857.591.740.00
BVSNBroadvision20191115A351.85232.06136.46136.9995.6095.08
BWBabcock & Wi20191115A90.3762.2935.0237.0427.2725.26
BWABorgWarner I20191115A5.208.952.523.716.425.24
BWBBridgewater20191115A38.5086.67126.2439.48-39.5747.19
BWENBroadwind En20191115A277.52144.3657.1957.1987.1787.17
BWFGBankwell Fin20191115A151.7499.5799.4599.450.120.12
BWLABowl America20191115A426.08301.71271.29271.2930.4230.42
BWXSPDR Bloombe20191115ETF6.483.633.333.460.300.17
BWXTBWX Technolo20191115A10.254.851.542.873.301.98
BWZSPDR Bloombe20191115ETF58.7436.4638.9938.99-2.52-2.52
BXThe Blacksto20191115A3.062.441.081.101.361.34
BXCBlueLinx Hol20191115A43.8421.3017.9116.713.394.59
BXGBluegreen Va20191115A59.7736.7826.7727.5010.019.28
BXMTBlackstone M20191115A3.352.371.201.121.171.24
BXPBoston Prope20191115A9.286.101.940.194.155.91
BXSBancorpSouth20191115A6.0710.798.008.142.802.65
BYByline Banco20191115A26.8529.8727.8523.282.026.59
BYDBoyd Gaming20191115A9.6411.778.278.763.563.07
BYFCBroadway Fin20191115A481.72235.15229.52211.335.6323.81
BYLDiShares Yiel20191115ETF5.033.332.522.520.800.80
BYNDBeyond Meat,20191115A11.7613.022.455.7410.577.28
BYSIBeyondSpring20191115A112.04127.3479.4881.6447.8745.71
BZHBeazer Homes20191115A11.817.380.112.877.264.51
BZQProShares Ul20191115ETF4.886.233.103.803.132.42
CCitigroup In20191115A1.431.791.000.370.791.43
CAAPCorporacion20191115A62.3719.58-10.246.4529.8213.13
CAASChina Automo20191115A254.18202.08144.25174.5557.8327.53
CABACabaletta Bi20191115A299.96120.3771.0590.0749.3230.29
CACCamden Natio20191115A61.5326.6011.9813.9714.6112.62
CACCCredit Accep20191115A31.4311.686.667.815.224.07
CACGClearBridge20191115ETF16.1729.6929.3229.320.360.36
CACICACI INTERNA20191115A17.367.592.992.964.604.63
CADECadence Banc20191115A6.9210.332.582.737.757.60
CAECAE INC20191115A4.503.701.211.142.482.56
CAGConagra Bran20191115A3.676.872.064.344.822.54
CAHCardinal Hea20191115A3.272.04-1.390.233.421.81
CAICAI Internat20191115A24.8210.542.331.088.229.47
CAKECheesecake F20191115A8.636.990.221.256.785.74
CALCaleres Inc20191115A17.1713.562.852.7510.7210.81
CALACalithera Bi20191115A60.7042.3825.3525.6617.0316.71
CALFPacer US Sma20191115ETF9.2011.2913.8412.00-2.55-0.71
CALMCal-Maine Fo20191115A12.8163.063.313.3859.7559.67
CALXCALIX, INC.20191115A22.5516.79-8.84-7.8125.6324.60
CAMPCalAmp Corp.20191115A19.6845.99-1.62-2.3447.6148.33
CAMTCamtek Ltd20191115A29.0326.635.153.9421.4822.69
CAPEiPath Shille20191115ETN14.197.186.656.580.530.60
CAPLCrossAmerica20191115A72.4136.0222.2025.6413.8110.37
CAPRCapricor The20191115A167.51125.4862.4563.7363.0361.74
CARAvis Budget20191115A11.9817.5714.2414.423.323.15
CARACara Therape20191115A18.4812.85-3.27-3.1316.1215.99
CARECARTER BANK20191115A32.1813.027.136.515.896.51
CARGCarGurus, In20191115A10.245.092.613.052.472.03
CAROCarolina Fin20191115A26.3012.436.386.686.055.75
CARSCars.com Inc20191115A11.8310.686.477.634.213.07
CARVCarver Banco20191115A574.50446.86421.05443.6125.813.25
CARZFirst Trust20191115ETF19.553.233.233.230.000.00
CASACasa Systems20191115A34.0826.179.239.8516.9416.31
CASHMeta Financi20191115A22.9655.2913.9014.6441.3940.64
CASICASI Pharmac20191115A80.28114.90-8.82-9.47123.73124.38
CASSCass Informa20191115A43.0824.896.8813.2118.0111.68
CASYCasey's Gene20191115A13.116.321.962.664.373.66
CATCaterpillar20191115A2.293.68-1.61-1.155.294.83
CATBCatabasis Ph20191115A102.7256.0514.423.9241.6252.12
CATCCAMBRIDGE BA20191115A279.23131.9798.12118.6733.8513.29
CATHGlobal X S&P20191115ETF11.9210.7415.479.69-4.731.06
CATMCardtronics20191115A13.778.100.34-1.177.769.27
CATOCATO CORP20191115A29.8520.7012.6313.078.067.63
CATSCatasys Inc.20191115A69.6638.1725.3224.5412.8513.63
CATYCathay Gener20191115A10.8978.238.878.3469.3669.89
CBChubb Limite20191115A3.632.871.750.801.112.07
CBANColony Bankc20191115A149.69270.8524.4623.76246.38247.08
CBATCBAK Energy20191115A1240.541091.161082.461081.688.699.47
CBAYCymabay Ther20191115A27.7540.481.750.6438.7339.87
CBBCincinnati B20191115A29.0824.641.297.6723.3516.97
CBFVCB Financial20191115A276.66117.47105.85105.8511.6311.63
CBIOCatalyst Bio20191115A72.3641.9715.9213.7226.0628.25
CBLCBL& Associa20191115A66.6860.55-3.128.1463.6752.40
CBLICleveland Bi20191115A571.17302.45209.73209.4792.7292.98
CBMBCBM Bancorp,20191115A56.96377.3511.2811.28366.07366.07
CBMGCellular Bio20191115A69.6539.6925.1125.4414.5814.25
CBNKCapital Banc20191115A117.90319.71-10.45-11.33330.16331.05
CBOECboe Global20191115A7.1715.467.467.868.007.60
CBONVanEck Vecto20191115ETF63.5521.1421.1421.140.000.00
CBPOChina Biolog20191115A26.6015.729.6210.416.095.31
CBRECBRE GROUP,20191115A4.1321.95-10.68-6.7732.7028.86
CBRLCracker Barr20191115A8.824.712.334.772.38-0.06
CBSHCommerce Ban20191115A7.0412.001.942.0510.059.95
CBTCabot Corpor20191115A10.296.202.292.493.903.71
CBTXCBTX, Inc. C20191115A74.0443.2431.0232.8212.2210.42
CBUCommunity Ba20191115A12.8320.32-8.01-1.9228.3322.24
CBZCBIZ, Inc.20191115A14.5012.545.959.846.602.70
CCThe Chemours20191115A6.908.260.971.147.317.13
CCBCoastal Fina20191115A196.20152.48113.12113.5739.3538.91
CCBGCapital City20191115A49.5524.815.976.4818.8418.33
CCCClarivate An20191115A25.5922.7027.3727.44-4.67-4.74
CCCLChina Cerami20191115A276.04252.93200.55194.8152.3758.12
CCDCalamos Dyna20191115A17.9822.9715.0215.047.957.93
CCEPCoca-Cola Eu20191115A5.923.091.621.521.481.57
CCFChase Corpor20191115A229.22100.6494.5893.406.067.24
CCHCollier Cree20191115A132.04100.1097.5497.542.552.55
CCICrown Castle20191115A3.0918.300.336.7117.9811.61
CCJCameco Corpo20191115A10.749.095.675.113.423.98
CCKCrown Holdin20191115A6.292.820.741.322.081.50
CCLCarnival Cor20191115A2.354.562.812.911.761.66
CCLPCSI Compress20191115A107.6283.4335.3143.2848.1140.14
CCMPCabot Microe20191115A17.178.283.293.554.994.73
CCNECNB Financia20191115A72.65163.2051.4751.41111.73111.79
CCOClear Channe20191115A42.5236.6421.2724.1315.3612.52
CCOICogent Commu20191115A14.256.883.173.543.713.34
CCORCore Alterna20191115ETF41.616.166.166.160.000.00
CCRCONSOL Coal20191115A64.81193.99168.99181.9925.0012.00
CCRCChina Custom20191115A509.48169.35169.35169.350.000.00
CCRNCross Countr20191115A23.0925.34-1.6211.3526.9613.99
CCSCENTURY COMM20191115A14.527.683.233.624.454.07
CCXChurchill Ca20191115A69.8383.7388.1188.11-4.38-4.38
CCXIChemoCentryx20191115A25.4561.3136.7050.4424.6010.86
CDAYCeridian HCM20191115A8.844.361.661.762.692.59
CDCVictoryShare20191115ETF6.857.896.706.801.201.10
CDECoeur Mining20191115A15.8116.597.354.089.2412.51
CDEVCentennial R20191115A30.5123.954.825.3719.1318.58
CDKCDK Global,20191115A10.0016.2915.2812.861.013.43
CDLVictoryShare20191115ETF13.6410.949.9610.000.990.95
CDLXCardlytics,20191115A38.1142.2318.3511.3423.8930.90
CDMOAvid Bioserv20191115A41.8147.9020.4216.6727.4831.25
CDNACareDx, Inc.20191115A21.4819.662.292.7217.3616.93
CDNSCadence Desi20191115A3.4023.6410.4814.4313.169.21
CDORCondor Hospi20191115A18.7815.289.249.536.045.75
CDRCedar Realty20191115A38.0958.4717.0811.6341.7346.84
CDTXCidara Thera20191115A145.83110.3995.3575.7315.0434.65
CDWCDW Corporat20191115A4.1310.543.228.117.322.43
CDXCChromaDex Co20191115A54.1736.3818.4218.1317.9618.25
CDXSCodexis, Inc20191115A19.0914.766.656.888.117.88
CDZICADIZ, Inc.20191115A27.8037.5211.4011.2826.1226.24
CECelanese Cor20191115A5.198.48-1.661.8910.146.59
CECECeco Environ20191115A41.82251.8813.1713.44238.72238.45
CEFSSaba Closed-20191115ETF35.4215.0515.0515.050.000.00
CEICamber Energ20191115A146.31126.61106.92107.0619.6919.55
CEIXCONSOL Energ20191115A23.0927.3715.9615.2911.4112.08
CELCellcom Isra20191115A226.74193.840.020.02193.82193.82
CELCCelcuity Inc20191115A525.88321.92249.98246.1171.9475.81
CELHCelsius Hold20191115A46.5237.7823.9123.8713.8613.91
CELPCypress Envi20191115A163.6469.829.539.1360.2860.68
CEMBiShares J.P.20191115ETF13.829.358.738.730.610.61
CEMIChembio diag20191115A184.00136.7497.25104.9039.4931.84
CENTCentral Gard20191115A26.4550.4011.168.4339.2441.96
CENTACentral Gard20191115A17.4467.4516.8815.6150.5651.83
CENXCentury Alum20191115A14.4418.237.037.6811.3310.55
CEPUCentral Puer20191115A63.9332.4012.9711.4719.4320.94
CEQPCrestwood Eq20191115A12.166.842.613.484.233.37
CERCCerecor Inc.20191115A115.7359.5818.4620.1641.1239.42
CERNCerner Corp20191115A2.9340.7543.1736.23-2.374.57
CERSCerus Corp20191115A24.0425.733.584.5022.1521.23
CETVCentral Euro20191115A22.5519.4210.0110.429.308.92
CETXCEMTREX INC.20191115A121.2079.1754.3565.7424.8113.42
CEVACEVA Inc.20191115A34.30154.93-1.93-9.37156.86164.30
CEWWisdomTree20191115ETF19.579.239.239.230.000.00
CEYVictoryShare20191115ETF25.4714.523.675.5010.859.02
CEZVictoryShare20191115ETF22.5422.3922.3822.380.010.01
CFCF Industrie20191115A4.495.563.773.891.791.68
CFAVictoryShare20191115ETF5.974.814.804.780.020.04
CFBCrossFirst B20191115A140.4878.3155.0857.7823.2320.53
CFBICommunity Fi20191115A84.4253.1636.0736.0717.0917.09
CFBKCentral Fede20191115A264.8084.0584.0584.050.000.00
CFFACF Finance A20191115A39.256.895.813.731.083.15
CFFIC&F Financia20191115A330.53171.65139.89150.9931.7620.66
CFFNCapitol Fede20191115A7.68204.75-14.01-0.40219.20205.63
CFGCitizens Fin20191115A2.747.795.452.342.355.47
CFMSConformis, I20191115A56.5055.4228.9933.3526.4322.07
CFOVictoryShare20191115ETF6.233.971.671.762.302.21
CFRCullen/Frost20191115A8.353.921.732.462.201.47
CFRXContraFect C20191115A248.05171.45122.71122.5048.7448.95
CFXColfax Corpo20191115A8.444.330.890.723.443.61
CGThe Carlyle20191115A8.035.73-0.101.095.834.63
CGACHINA GREEN20191115A192.20113.6250.4550.8263.1762.80
CGBDTCG BDC, Inc20191115A10.6914.317.888.866.565.62
CGCCanopy Growt20191115A8.939.408.468.230.941.18
CGENCompugen Ltd20191115A61.7453.7831.4713.5922.3140.19
CGIXCancer Genet20191115A169.67207.8915.1631.54192.72176.35
CGNXCognex Corp20191115A7.635.27-0.570.505.834.76
CGOCalamos Glob20191115A69.0842.4332.0532.0510.3810.38
CGWInvesco S&P20191115ETF10.0413.35-0.13-0.1013.4813.44
CHADDirexion Dai20191115ETF13.843.962.002.101.961.86
CHAPChaparral En20191115A267.93124.1097.98101.5826.1222.52
CHAUDirexion Dai20191115ETF4.854.562.152.072.422.50
CHCIComstock Hol20191115A1144.69393.23246.09246.09147.14147.14
CHCOCity Holding20191115A25.5615.869.1510.936.724.94
CHCTCommunity He20191115A15.8611.402.822.638.588.77
CHDChurch & Dwi20191115A4.314.540.741.003.803.54
CHEChemed Corpo20191115A26.6814.177.498.276.685.90
CHEFThe Chef's W20191115A26.5213.796.667.417.136.38
CHEKCheck-Cap Lt20191115A270.15153.49100.29118.6453.2134.85
CHEPAGFiQ U.S. M20191115ETF174.43
CHFSCHF Solution20191115A156.87113.5188.4592.1825.0621.33
CHGGCHEGG, INC.20191115A7.747.512.413.915.103.61
CHGXChange Finan20191115ETF27.9719.7721.4519.77-1.690.00
CHHChoice Hotel20191115A7.873.111.081.312.031.80
CHICalamos Conv20191115A14.1611.649.8110.391.831.25
CHICGlobal X MSC20191115ETF96.4742.4446.4445.89-4.00-3.45
CHIEGlobal X MSC20191115ETF770.68405.04405.04405.040.000.00
CHIHGlobal X MSC20191115ETF80.1520.1820.1820.180.000.00
CHIIGlobal X MSC20191115ETF281.6945.8345.8345.830.000.00
CHIKGlobal X MSC20191115ETF100.4426.4826.4826.480.000.00
CHILGlobal X MSC20191115ETF38.87
CHIMGlobal X MSC20191115ETF259.0777.8477.8477.840.000.00
CHIQGlobal X MSC20191115ETF34.5378.6961.4461.4417.2517.25
CHISGlobal X MSC20191115ETF85.9224.6824.6824.680.000.00
CHIXGlobal X MSC20191115ETF34.1712.158.548.543.613.61
CHKChesapeake E20191115A5.7510.963.645.247.345.71
CHKPCheck Point20191115A4.174.702.472.562.232.14
CHMAChiasma, Inc20191115A46.63102.8118.7919.9884.0182.82
CHMGChemung Fina20191115A238.85106.6489.6492.9317.0013.71
CHMICHERRY HILL20191115A13.7819.380.844.7818.5414.60
CHNALoncar China20191115ETF68.8945.5837.1735.938.419.65
CHNGChange Healt20191115A23.8911.164.234.536.926.62
CHNRChina Natura20191115A530.371520.47528.90530.59991.57989.88
CHRACharah Solut20191115A256.88161.04113.37150.2047.6610.84
CHRSCoherus BioS20191115A20.3420.300.912.1519.3918.16
CHRWC.H. Robinso20191115A4.385.212.803.742.411.47
CHSChicos FAS,20191115A24.8119.959.577.2110.3612.74
CHTRCharter Comm20191115A5.367.515.538.871.97-1.36
CHUYChuy's Holdi20191115A29.2543.9310.0510.4233.8833.51
CHWCalamos Glob20191115A13.8713.447.377.226.076.22
CHWYChewy, Inc.20191115A15.338.552.562.955.995.60
CHYCalamos Conv20191115A11.4713.196.576.576.626.62
CICIGNA Corpor20191115A6.377.650.160.577.497.08
CIACitizens, In20191115A38.8687.3273.6951.7413.6335.59
CIBRFirst Trust20191115ETF15.9313.379.4312.173.951.20
CIDVictoryShare20191115ETF24.9012.769.316.603.446.16
CIDMCinedigm Cor20191115A429.33434.76381.99380.8252.7753.93
CIENCiena Corpor20191115A4.782.760.43-0.082.332.85
CIFSChina Intern20191115A175.59143.15107.11105.0236.0338.13
CIGIColliers Int20191115A18.1614.134.034.5010.109.64
CILVictoryShare20191115ETF24.397.327.277.320.050.00
CIMChimera Inve20191115A4.966.020.914.075.111.96
CINFCincinnati F20191115A4.8930.085.755.9624.3324.12
CINRCINER RESOUR20191115A108.0336.3436.2835.140.061.19
CIOCITY OFFICE20191115A8.8415.292.535.1512.7610.16
CIRCIRCOR Inter20191115A24.9410.908.897.662.013.24
CITCIT Group In20191115A4.9116.971.624.9815.3511.98
CIVBCivista Banc20191115A93.25220.7852.1052.26168.68168.53
CIXComp X Inter20191115A143.0168.5880.7677.71-12.17-9.13
CIZVictoryShare20191115ETF17.887.917.917.910.000.00
CIZNCitizens Hol20191115A374.32222.83164.42164.4258.4058.40
CJJDChina Jo-Jo20191115A78.0664.9534.0643.0830.8921.87
CKHSeacor Holdi20191115A34.5720.321.998.2618.3312.05
CKPTCheckpoint T20191115A159.85332.34-138.25-134.47470.59466.80
CKXCKX Lands, I20191115A460.25128.69128.69128.690.000.00
CLColgate-Palm20191115A1.781.160.530.490.630.67
CLARClarus Corpo20191115A27.9631.99-1.32-0.5133.3132.50
CLBCore Laborat20191115A18.808.021.603.326.424.70
CLBKColumbia Fin20191115A20.60203.4119.1619.39184.25184.02
CLBSCaladrius Bi20191115A242.42134.3062.2672.3572.0461.95
CLCTCollectors U20191115A58.59134.2618.0127.18116.25107.08
CLDBCORTLAND BNC20191115A305.77196.03-43.76-43.76239.79239.79
CLDRCloudera, In20191115A11.578.463.864.924.593.52
CLDTCHATHAM LODG20191115A12.7812.225.777.806.454.42
CLDXCelldex Ther20191115A87.1447.2225.3125.7321.9021.48
CLFCleveland-Cl20191115A13.9113.238.438.044.805.19
CLFDClearfield,20191115A50.70115.8747.6948.5368.1867.35
CLGXCorelogic, I20191115A7.832.951.371.441.581.51
CLHClean Harbor20191115A12.655.431.672.083.763.35
CLIMack-Cali Re20191115A9.708.71-0.621.409.337.33
CLIRClearSign Te20191115A309.67232.03175.21175.2156.8256.82
CLIXProShares Lo20191115ETF18.0819.5526.1718.90-6.620.65
CLMTCalumet Spec20191115A96.1273.77-7.86-6.6981.6380.46
CLNCColony Credi20191115A18.069.574.815.134.774.44
CLNEClean Energy20191115A48.4445.5127.7721.2217.7524.30
CLNYColony Capit20191115A21.3418.3611.1311.577.226.79
CLOUGlobal X Clo20191115ETF24.4724.1012.9421.0411.163.06
CLPRClipper Real20191115A80.739.40-51.04-49.2660.4358.66
CLPSCLPS Incorpo20191115A435.34482.47446.23465.3336.2417.14
CLRCONTINENTAL20191115A7.835.161.483.473.691.70
CLRBCellectar Bi20191115A196.77274.09152.02178.86122.0795.22
CLRGIQ Chaikin U20191115ETF23.3711.2810.7310.730.560.56
CLROClearOne, In20191115A300.81211.58182.94212.6028.64-1.02
CLSCelestica, I20191115A13.8011.111.261.749.869.38
CLSDClearside Bi20191115A106.90125.8487.3496.1338.5129.71
CLSNCelsion Corp20191115A193.31154.7653.5782.62101.1972.13
CLTLInvesco Trea20191115ETF2.590.980.980.980.000.00
CLUBTown Sports20191115A173.3086.3981.3477.135.059.27
CLVSClovis Oncol20191115A16.1315.234.655.5510.589.69
CLWClearwater P20191115A27.9119.7010.269.559.4410.15
CLWTEuro Tech Ho20191115A396.40258.11258.12258.12-0.02-0.02
CLXClorox Compa20191115A3.655.734.014.241.731.49
CLXTCalyxt, Inc.20191115A111.2179.8340.4940.5639.3439.26
CMCanadian Imp20191115A1.981.520.820.790.700.72
CMAComerica Inc20191115A5.785.335.585.55-0.24-0.21
CMBMCambium Netw20191115A287.67157.7697.16108.2960.6049.47
CMBSiShares CMBS20191115ETF21.1113.9813.2113.360.770.62
CMCCommercial M20191115A7.189.265.575.593.693.67
CMCLCaledonia Mi20191115A158.43130.68122.21118.878.4811.81
CMCOColumbus McK20191115A25.6252.513.1316.1249.3736.39
CMCSAComcast Corp20191115A2.276.072.600.723.485.37
CMCTCIM Commerci20191115A95.8726.1319.0821.097.055.04
CMDCantel Medic20191115A19.348.820.711.108.117.73
CMDYiShares Bloo20191115ETF20.5118.78-1.71-2.3520.4921.12
CMECME Group In20191115A5.158.816.113.922.714.89
CMFiShares Cali20191115ETF3.932.662.452.510.210.15
CMGChipotle Mex20191115A7.816.172.332.263.833.90
CMICummins Inc.20191115A5.237.721.211.176.516.55
CMLSCumulus Medi20191115A68.5133.7532.7720.940.9812.81
CMOCapstead Mor20191115A13.6218.826.295.3712.5713.49
CMPCompass Mine20191115A18.3414.59-0.103.0214.6911.57
CMPRCimpress PLC20191115A19.017.51-0.86-0.218.377.73
CMRECostamare In20191115A14.4811.92-4.46-4.3616.3816.28
CMRXChimerix, In20191115A54.5145.939.998.0235.9437.92
CMSCMS Energy C20191115A2.505.751.870.213.895.55
CMTCore Molding20191115A217.29122.96107.19105.3515.7717.61
CMTLComtech Tele20191115A29.0840.576.169.2734.4131.29
CNXtrackers MS20191115ETF28.8211.5011.6511.50-0.140.00
CNACNA Financia20191115A9.864.200.590.843.613.36
CNATConatus Phar20191115A190.25128.01116.18116.2311.8311.78
CNBKACentury Banc20191115A68.5728.2326.4226.371.811.86
CNBSAmplify Seym20191115ETF63.4847.2949.5348.62-2.24-1.33
CNCCentene Corp20191115A3.303.712.112.391.601.32
CNCEConcert Phar20191115A53.9835.4928.8232.076.673.42
CNCRLoncar Cance20191115ETF29.8759.1955.8359.283.36-0.09
CNDTConduent Inc20191115A16.0325.369.9919.0315.376.33
CNETChinaNet Onl20191115A105.4997.8991.4291.476.466.41
CNFRConifer Hold20191115A695.91328.11-206.64-61.25534.74389.36
CNHICNH INDUSTRI20191115A8.908.292.272.526.035.77
CNICanadian Nat20191115A3.051.400.010.011.391.39
CNKCinemark Hol20191115A8.943.830.380.863.452.97
CNMDCONMED Corpo20191115A17.8112.87-1.572.6914.4310.18
CNNECannae Holdi20191115A15.162.621.972.400.650.22
CNOCNO Financia20191115A5.767.861.191.406.676.47
CNOBCenter Banco20191115A16.7110.38-0.52-1.3510.9011.73
CNPCenterPoint20191115A4.926.21-7.095.5513.320.68
CNQCanadian Nat20191115A3.633.440.351.053.092.40
CNRCornerstone20191115A20.1716.6015.293.551.3113.06
CNRGSPDR S&P Ken20191115ETF14.908.117.016.521.101.59
CNSCohen & Stee20191115A13.468.311.652.216.666.10
CNSLConsolidated20191115A25.2421.060.571.8520.5019.22
CNSPCNS Pharmace20191115A163.56130.3081.15108.6549.1521.65
CNSTConstellatio20191115A94.2240.9817.5317.7823.4523.20
CNTGCentogene N.20191115A212.1083.6657.8862.6425.7821.02
CNTYCentury Casi20191115A43.3265.0512.5211.9252.5353.14
CNXCNX Resource20191115A11.8714.988.309.476.685.52
CNXMCNX Midstrea20191115A10.628.084.365.293.712.78
CNXNPC Connectio20191115A33.5918.832.01-3.5016.8322.33
CNXTVanEck Vecto20191115ETF11.9720.3514.5715.625.774.72
CNYAiShares MSCI20191115ETF25.3217.2915.4115.471.871.81
COGlobal Cord20191115A56.7835.9438.6126.54-2.679.43
COCPCocrystal Ph20191115A676.43709.74729.47721.64-19.73-11.90
CODACoda Octopus20191115A80.7427.7122.3224.905.392.81
CODICompass Dive20191115A20.8315.609.379.276.236.32
CODXCo-Diagnosti20191115A195.27190.23145.59164.9744.6425.25
COFCapital One20191115A2.413.083.534.58-0.44-1.49
COGCabot Oil &20191115A5.615.322.333.082.992.24
COHNCohen & Comp20191115A615.98472.03472.03472.030.000.00
COHRCoherent Inc20191115A21.0310.493.784.726.715.77
COHUCohu Inc20191115A15.4154.755.696.5649.0648.19
COKECoca-Cola Co20191115A61.5424.8918.6116.606.288.30
COLBColumbia Ban20191115A11.59128.335.8862.38122.4565.94
COLDAmericold Re20191115A6.244.251.011.443.252.83
COLLCollegium Ph20191115A25.3829.272.765.2626.5124.01
COLMColumbia Spo20191115A11.8515.615.1711.6810.443.93
COMDirexion Aus20191115ETF30.565.304.335.300.970.00
COMBGraniteShare20191115ETF15.164.923.613.841.321.08
COMMCommScope Ho20191115A7.416.572.242.554.334.01
COMTiShares Comm20191115ETF12.9610.359.148.711.211.64
CONECyrusOne Inc20191115A8.445.351.592.493.762.86
CONNConn's Inc.20191115A14.3830.481.111.7429.3728.74
COOThe Cooper C20191115A10.477.642.467.285.180.36
COOPMr. Cooper G20191115A15.7836.47-0.340.0836.8136.39
COPConocoPhilli20191115A2.201.942.101.98-0.16-0.04
COPXGlobal X Cop20191115ETF49.2116.9815.0516.511.930.48
CORCoresite Rea20191115A14.284.542.182.452.372.09
CORECore Mark Ho20191115A19.8421.3915.4816.605.914.79
CORPPIMCO Invest20191115ETF4.552.131.901.840.240.30
CORRCorEnergy In20191115A22.0214.542.95-1.1611.5915.71
CORTCorcept Ther20191115A13.0444.4534.5037.159.957.30
CORVCorrevio Pha20191115A135.2988.2457.0539.2631.1848.98
COSTCostco Whole20191115A2.861.671.602.290.07-0.62
COTYCOTY INC20191115A8.468.182.363.555.834.64
COUPCoupa Softwa20191115A10.626.120.860.765.265.35
COWiPath Series20191115ETN29.5617.9916.6116.821.391.17
COWNCowen Inc. C20191115A21.05108.6611.32-2.9497.34111.60
COWZPacer US Cas20191115ETF6.625.584.454.551.131.04
CPCanadian Pac20191115A5.722.330.310.202.032.14
CPACopa Holding20191115A16.167.962.682.785.285.19
CPAAConyers Park20191115A290.27
CPAHCounterpath20191115A183.494.784.784.780.000.00
CPBCampbell Sou20191115A3.1119.64-0.571.3520.2418.33
CPECallon Petro20191115A23.0618.499.218.819.279.67
CPFCentral Paci20191115A12.5614.552.172.5512.3812.01
CPGCRESCENT POI20191115A24.7022.506.857.3715.6315.10
CPHCCanterbury P20191115A236.97171.06171.06171.060.000.00
CPHIChina Pharma20191115A277.13174.42160.27160.2714.1514.15
CPICPI Inflatio20191115ETF10.483.373.373.370.000.00
CPIXCumberland P20191115A173.3263.6051.1051.1012.5012.50
CPKChesapeake U20191115A31.4312.029.999.342.042.68
CPLGCorePoint Lo20191115A30.2119.5316.5415.582.993.96
CPLPCapital Prod20191115A28.5020.5411.779.258.7711.29
CPRICapri Holdin20191115A5.026.884.847.662.04-0.78
CPRTCopart Inc20191115A3.954.95-1.52-0.806.465.75
CPRXCatalyst Pha20191115A24.1520.505.1214.9815.385.51
CPSCooper-Stand20191115A30.0016.715.105.9311.6110.79
CPSHCPS Technolo20191115A549.42384.02384.02384.020.000.00
CPSIComputer Pro20191115A27.2947.662.272.1145.3945.56
CPSSConsumer Por20191115A155.81229.3760.1758.19169.19171.18
CPSTCapstone Tur20191115A84.56101.13-0.1916.01101.3185.11
CPTCamden Prope20191115A5.692.741.011.101.741.65
CPTACapitala Fin20191115A30.4029.9124.1024.555.815.37
CQPCheniere Ene20191115A25.0126.3721.1824.315.192.07
CQQQInvesco Chin20191115ETF23.4625.1710.3514.8714.8310.30
CRCrane Compan20191115A9.273.16-0.05-0.043.213.19
CRAICRA Internat20191115A62.3518.374.865.2013.5113.17
CRAKVanEck Vecto20191115ETF48.0920.5320.1920.530.340.00
CRBNiShares MSCI20191115ETF8.034.633.493.741.140.89
CRBPCorbus Pharm20191115A25.8620.140.460.9019.6819.24
CRCCalifornia R20191115A16.7213.190.321.4712.8811.73
CRDACrawford & C20191115A50.32104.4010.6714.0293.7390.38
CRDBCrawford & C20191115A46.9822.2813.1213.179.169.11
CREECree Inc20191115A8.087.26-1.75-1.859.019.11
CREGChina Recycl20191115A172.66151.4077.8974.6873.5176.72
CREXCREATIVE REA20191115A561.54156.3534.6534.65121.70121.70
CRHMCRH Medical20191115A55.6346.9121.2724.1025.6522.82
CRICarter's Inc20191115A9.093.750.231.623.512.13
CRISCuris Inc20191115A160.54104.4066.2965.1738.1039.23
CRKComstock Res20191115A32.2128.933.534.0225.4024.91
CRLCharles Rive20191115A10.815.462.901.732.563.74
CRMsalesforce.c20191115A2.284.261.922.092.352.17
CRMDCorMedix Inc20191115A81.61113.9030.7833.2683.1180.64
CRMTAmerica's Ca20191115A43.3034.4714.7716.9019.7017.58
CRNCCerence Inc.20191115A47.7725.1016.9718.397.976.55
CRNTCeragon Netw20191115A58.8749.7420.3823.7529.3725.99
CRNXCrinetics Ph20191115A310.14113.32-46.78-36.35160.10149.67
CRONCronos Group20191115A15.8914.816.077.178.757.64
CROPIQ Global Ag20191115ETF18.6811.3911.5011.39-0.110.00
CROXCrocs, Inc.20191115A6.047.55-0.99-1.938.549.48
CRSCarpenter Te20191115A19.1922.228.3610.1213.8612.10
CRSACrescent Acq20191115A10.1010.1010.1010.100.000.00
CRSPCRISPR Thera20191115A20.4612.653.494.759.167.90
CRTCross Timber20191115A66.6151.4636.1138.3615.3513.09
CRTXCortexyme, I20191115A80.6247.3215.2216.0732.1131.25
CRUSCirrus Logic20191115A6.946.984.255.692.731.29
CRVLCorvel Corp20191115A41.8617.266.237.9011.049.36
CRVSCorvus Pharm20191115A82.1453.4527.7732.3725.6821.08
CRWDCrowdStrike20191115A18.9810.436.697.643.752.79
CRWSCrown Crafts20191115A157.83122.4245.5771.4476.8550.97
CRYCryoLife, In20191115A16.9414.366.035.318.329.04
CSAVictoryShare20191115ETF20.0110.187.127.463.062.72
CSBVictoryShare20191115ETF17.546.023.974.112.051.91
CSBRChampions On20191115A118.2380.9722.9723.5058.0057.47
CSCOCisco System20191115A2.253.07-1.90-1.074.974.14
CSDInvesco S&P20191115ETF12.7911.9316.840.48-4.9111.45
CSFVictoryShare20191115ETF11.3828.1532.6632.58-4.51-4.43
CSFLCenterState20191115A6.128.53-11.50-11.2220.0319.76
CSGPCoStar Group20191115A16.456.452.263.064.183.39
CSGSCSG Systems20191115A9.684.13-2.42-2.136.556.27
CSIICardiovascul20191115A18.6613.495.154.708.348.79
CSIQCanadian Sol20191115A16.2711.993.333.318.668.69
CSLCarlisle Com20191115A7.925.884.254.401.631.48
CSLTCASTLIGHT HE20191115A79.2047.1542.0142.105.105.01
CSMProShares La20191115ETF6.763.843.533.580.310.26
CSMLIQ Chaikin U20191115ETF18.2710.2410.5610.56-0.32-0.32
CSODCornerstone20191115A10.4511.910.870.8511.0411.06
CSPICSP Inc.20191115A283.41134.30134.30134.300.000.00
CSQCalamos Stra20191115A17.6015.6310.308.435.347.20
CSSEChicken Soup20191115A154.5397.42-23.52-26.78120.94124.20
CSTECaesarstone20191115A33.1931.50-2.00-1.3133.5032.82
CSTLCastle Biosc20191115A166.3632.6318.5522.5314.0810.10
CSTMConstellium20191115A10.997.9212.4510.59-4.53-2.65
CSTRCapStar Fina20191115A28.2655.781.764.1854.0351.60
CSUCapital Seni20191115A71.8447.9021.3126.1226.5921.79
CSVCarriage Ser20191115A32.5023.3514.2615.179.108.18
CSWCCapital Sout20191115A45.4548.4516.1017.3932.3531.06
CSWICSW Industri20191115A35.7529.428.769.6920.6619.73
CSXCSX Corporat20191115A2.118.969.843.22-0.895.74
CTASCintas Corp20191115A5.812.740.210.542.542.20
CTBCooper Tire20191115A14.069.42-13.78-8.7623.2018.18
CTBICommunity Tr20191115A47.9628.5320.1519.878.388.66
CTEKCynergisTek,20191115A356.001362.30138.22257.411224.071104.89
CTGComputer Tas20191115A131.0359.6137.4044.9622.2114.65
CTHRCharles & Co20191115A119.9775.8946.0043.3029.8932.59
CTIBYunhong CTI20191115A696.21323.65179.32201.89144.33121.76
CTICCTI BioPharm20191115A153.51243.74175.61182.5168.1361.23
CTLCenturyLink,20191115A6.918.827.295.881.542.94
CTLTCATALENT, IN20191115A11.334.191.251.882.942.31
CTMXCytomX Thera20191115A39.0631.985.507.7826.4824.19
CTOConsolidated20191115A111.0251.4813.2913.1538.1838.32
CTRAContura Ener20191115A47.7837.062.675.0934.4131.97
CTRCCentric Bran20191115A262.54265.51222.85235.6442.6629.87
CTRECARTRUST REI20191115A11.0612.624.404.488.228.14
CTRMCastor Marit20191115A135.08104.6874.1178.5930.5726.09
CTRNCiti Trends,20191115A31.8923.992.193.6821.8120.32
CTSCTS Corporat20191115A22.7626.0410.9012.5515.1413.49
CTSHCognizant Te20191115A2.323.034.613.57-1.58-0.54
CTSOCytosorbents20191115A67.2053.693.143.1750.5550.52
CTTCATCHMARK TI20191115A19.5113.336.9513.436.38-0.09
CTVACorteva, Inc20191115A5.2510.58-0.78-0.7911.3611.38
CTXRCitius Pharm20191115A299.60210.5455.7960.51154.75150.03
CTXSCitrix Syste20191115A2.4615.682.502.2813.1713.40
CUBCubic Corpor20191115A16.7113.445.936.577.516.87
CUBAHerzfeld Car20191115A164.0798.0288.0888.089.949.94
CUBECubeSmart20191115A4.124.572.922.971.651.60
CUBICUSTOMERS BA20191115A16.527.540.861.986.685.55
CUECue Biopharm20191115A72.4448.4821.2921.7027.1926.77
CUICUI Global,20191115A496.37319.52180.49182.75139.03136.77
CULPCulp, Inc.20191115A103.9488.4084.2684.084.144.32
CUOContinental20191115A296.68253.70232.45182.5121.2471.19
CUREDirexion Dai20191115ETF5.506.375.274.861.101.51
CUROCURO Group H20191115A21.1812.402.662.059.7410.36
CUTInvesco MSCI20191115ETF26.9918.34-3.28-2.8921.6121.23
CUTRCutera, Inc.20191115A29.0228.09-4.41-3.4132.5031.50
CUZCousins Prop20191115A5.363.051.111.161.951.90
CVACovanta Hold20191115A8.806.243.953.862.282.38
CVBFCVB Financia20191115A5.97115.168.9214.93106.28100.27
CVCOCavco Indust20191115A65.7039.0031.0430.648.178.56
CVCYCentral Vall20191115A47.80276.4654.0354.61222.44221.86
CVECenovus Ener20191115A10.9510.011.361.198.648.82
CVEOCIVEO CORPOR20191115A60.4060.4140.5741.8619.8318.55
CVETCovetrus, In20191115A11.778.94-0.762.009.706.93
CVGICommercial V20191115A37.6519.89-14.88-13.7334.7633.62
CVGWCalavo Growe20191115A23.586.652.033.014.623.64
CVICVR ENERGY,20191115A12.9714.945.490.759.4514.19
CVIACovia Holdin20191115A119.8379.2161.4563.1017.7516.11
CVLTCommault Sys20191115A9.605.751.542.194.213.56
CVLYCodorus Vall20191115A169.3388.7085.3585.083.363.62
CVMCel-Sci Corp20191115A42.4329.7419.3218.8410.4310.90
CVNACarvana Co.20191115A10.787.482.101.905.385.58
CVRChicago Rive20191115A334.97203.83202.28202.281.551.55
CVSCVS HEALTH C20191115A1.802.08-1.00-1.313.093.39
CVTICovenant Tra20191115A29.0063.18-0.88-0.3864.0563.56
CVUCPI Aerostru20191115A82.4653.4130.4932.8822.9220.53
CVVCVD Equipmen20191115A512.54225.98225.98225.980.000.00
CVXChevron Corp20191115A1.451.372.142.34-0.78-0.98
CVYInvesco Zack20191115ETF23.0820.2616.9319.973.330.30
CWCurtiss-Wrig20191115A12.187.400.584.376.823.03
CWBSPDR Bloombe20191115ETF1.972.090.991.061.091.03
CWBCCommunity We20191115A328.90167.68147.19147.1920.5020.50
CWBRCohBar, Inc.20191115A175.71235.82176.18202.4859.6433.34
CWCOConsolidated20191115A52.5523.468.6810.6814.7812.78
CWEBDirexion Dai20191115ETF28.7818.1114.5515.383.562.74
CWENClearway Ene20191115A16.0017.6815.3814.932.302.76
CWENAClearway Ene20191115A19.3212.227.868.304.363.92
CWHCamping Worl20191115A17.8010.949.738.461.212.48
CWISPDR MSCI AC20191115ETF4.396.624.574.612.072.06
CWKCushman & Wa20191115A15.2018.60-7.26-7.1425.8725.75
CWSAdvisorShare20191115ETF104.4060.2360.2360.230.000.00
CWSTCasella Wast20191115A20.7725.344.734.8620.6120.47
CWTCalifornia W20191115A11.047.64-1.111.788.755.86
CXDCChina XD Pla20191115A99.28302.31302.31302.310.000.00
CXOCONCHO RESOU20191115A6.393.52-1.39-0.354.913.87
CXPCOLUMBIA PRO20191115A8.766.623.193.233.443.39
CXSEWisdomTree T20191115ETF26.6411.0810.9511.030.140.05
CXWCoreCivic, I20191115A11.339.418.437.860.981.55
CYCypress Semi20191115A4.283.931.501.502.432.43
CYANCyanotech Co20191115A875.45885.89885.89885.890.000.00
CYBWisdomTree20191115ETF75.9725.8325.8325.830.000.00
CYBECyberoptics20191115A91.9550.1640.1640.9610.009.20
CYBRCyberArk Sof20191115A9.8210.36-0.20-0.0410.5610.41
CYCCCyclacel Pha20191115A584.35465.60465.60465.600.000.00
CYCNCyclerion Th20191115A75.7447.3427.1130.2820.2217.06
CYDChina Yuchai20191115A60.7325.8116.3316.389.489.43
CYHCommunity He20191115A34.1333.1913.0212.1620.1721.03
CYRNCYREN Ltd.20191115A336.62242.37234.31234.318.068.06
CYRXCryoPort, In20191115A25.4042.73-34.60-35.0077.3377.74
CYTKCytokinetics20191115A26.3725.77-0.241.3626.0124.41
CZAInvesco Zack20191115ETF25.7111.7011.5011.060.200.64
CZNCCitizens & N20191115A262.39201.36163.20193.8538.157.51
CZRCaesars Ente20191115A7.826.923.773.953.152.97
CZWICitizens Com20191115A206.77206.62206.62206.620.000.00
CZZCosan Limite20191115A11.677.251.692.775.584.50
DDominion Ene20191115A2.243.680.980.742.712.94
DACDanaos Corpo20191115A284.10153.54112.80114.4640.7439.08
DAIOData I/O Cor20191115A137.06105.9670.6272.7135.3433.25
DAKTDaktronics I20191115A32.7343.8013.2813.9930.5229.81
DALDelta Air Li20191115A1.923.220.980.842.232.37
DALIFirst Trust20191115ETF12.014.564.114.110.450.45
DALTAnfield Capi20191115ETF24.1412.2412.2412.240.000.00
DANDana Incorpo20191115A7.145.47-0.880.486.354.99
DARDARLING INGR20191115A6.769.567.596.651.972.91
DAREDare Bioscie20191115A131.36109.7673.5373.6836.2236.07
DAUDExchange-Tra20191115ETN99.75
DAUGFT Cboe Vest20191115ETF31.1736.2236.2236.220.000.00
DAXGlobal X Fun20191115ETF54.1718.2618.2618.260.000.00
DBDeutsche Ban20191115A13.7113.148.138.645.014.50
DBAWXtrackers MS20191115ETF19.649.2110.2310.91-1.02-1.69
DBDDiebold Nixd20191115A18.1716.527.508.059.018.47
DBEFXtrackers MS20191115ETF2.992.462.173.060.29-0.60
DBEMXtrackers MS20191115ETF37.3927.936.6027.9321.330.00
DBEUXtrackers MS20191115ETF3.303.620.520.833.092.78
DBEZXtrackers MS20191115ETF16.1015.026.0514.678.970.36
DBGRXtrackers MS20191115ETF55.730.00
DBIDesigner Bra20191115A8.795.181.762.273.432.91
DBJPXtrackers MS20191115ETF6.464.602.772.661.821.94
DBLVAdvisorShare20191115ETF120.2365.7640.0540.0525.7125.71
DBMFiM DBi Manag20191115ETF15.097.317.317.310.000.00
DBVTDBV Technolo20191115A28.6614.113.523.3210.6010.79
DBXDropbox, Inc20191115A5.517.431.552.105.885.33
DCARDropCar, Inc20191115A480.43289.68274.17275.4415.5114.24
DCHFExchange-Tra20191115ETN63.93
DCIDonaldson Co20191115A8.106.033.904.502.121.53
DCODucommun Inc20191115A47.3826.4017.6417.878.768.53
DCOMDime Communi20191115A15.0713.857.897.095.966.76
DCPDCP Midstrea20191115A12.818.173.053.485.124.69
DCPHDeciphera Ph20191115A30.9714.666.078.458.596.21
DDDuPont de Ne20191115A4.561.97-0.51-0.632.482.60
DDD3D Systems C20191115A11.3311.377.287.674.093.70
DDGProshares Sh20191115ETF58.7645.7645.7645.760.000.00
DDIVFirst Trust20191115ETF10.373.723.763.88-0.05-0.16
DDLSWisdomTree D20191115ETF31.8928.9325.4025.723.543.21
DDMProShares Ul20191115ETF1.942.872.031.950.840.91
DDOGDatadog, Inc20191115A19.4413.044.936.538.116.51
DDSDillards Inc20191115A25.6726.499.2311.7117.2514.78
DDWMWisdomTree D20191115ETF53.9029.6829.8029.88-0.12-0.20
DEDeere & Comp20191115A3.692.652.652.990.00-0.34
DEAEasterly Gov20191115A4.852.761.011.231.751.53
DEACDiamond Eagl20191115A49.6859.5649.6249.629.949.94
DECKDeckers Outd20191115A11.365.142.884.482.260.66
DEEFXtrackers FT20191115ETF78.8567.4067.4067.400.000.00
DEFInvesco Defe20191115ETF5.232.502.102.330.400.17
DEFAiShares Adap20191115ETF111.3439.6339.6339.630.000.00
DEIDouglas Emme20191115A4.373.221.611.631.601.59
DELLDell Technol20191115A6.996.012.992.013.034.01
DEMWisdomTree E20191115ETF9.9013.3312.7712.970.630.42
DENNDENNY'S CORP20191115A8.9123.839.008.8714.8214.96
DESWisdomTree U20191115ETF6.5813.98-1.79-2.3315.7716.32
DESPDespegar.com20191115A23.4215.293.355.9611.939.32
DEURExchange-Tra20191115ETN24.8230.1231.74-35.76-1.6265.88
DEUSXtrackers Ru20191115ETF8.084.053.443.330.600.72
DEWWisdomTree G20191115ETF16.774.274.064.040.220.23
DFEWisdomTree E20191115ETF10.355.764.374.211.391.56
DFENDirexion Dai20191115ETF12.3614.5412.3211.962.232.59
DFFNDIFFUSION PH20191115A132.44212.0577.05102.03135.00110.02
DFINDonnelley Fi20191115A34.8313.756.567.257.196.50
DFJWisdomTree J20191115ETF11.475.734.694.761.030.97
DFNDReality Shar20191115ETF23.344.374.024.370.340.00
DFNLDavis Select20191115ETF47.0818.6718.6718.670.000.00
DFSDiscover Fin20191115A3.273.940.901.003.042.94
DFVLiPath US Tre20191115ETF85.67
DFVSiPath US Tre20191115ETF156.0031.6631.6631.660.000.00
DGDollar Gener20191115A4.382.401.801.421.511.31
DGAZVelocityShar20191115ETN18.799.763.664.886.104.88
DGBPExchange-Tra20191115ETN38.78125.2064.4954.4260.7170.78
DGICADonegal Grou20191115A34.55519.7648.0248.30471.75471.46
DGICBDonegal Grou20191115A1118.13639.48-35.43-35.43674.91674.91
DGIIDigi Interna20191115A38.2629.2810.0515.3719.2313.92
DGLDVelocityShar20191115ETF4.703.931.192.642.741.28
DGLYDigital Ally20191115A194.23295.33212.94214.1082.3881.23
DGPDB Gold Doub20191115ETN83.7738.6037.3438.351.270.25
DGREWisdomTree T20191115ETF34.6533.9129.6230.504.293.41
DGROiShares Core20191115ETF2.512.721.181.751.530.97
DGRSWisdomTree T20191115ETF25.638.297.627.620.680.68
DGRWWisdomTree T20191115ETF2.532.061.831.900.230.16
DGSWisdomTree E20191115ETF7.314.293.413.300.880.99
DGTSPDR Global20191115ETF21.1012.6513.1913.54-0.54-0.89
DGXQuest Diagno20191115A4.371.940.44-0.011.501.95
DGZDB Gold Shor20191115ETN84.8190.1896.9997.25-6.81-7.08
DHID.R. Horton20191115A2.273.48-0.110.533.592.96
DHILDiamond Hill20191115A137.3862.2751.1151.3711.1610.90
DHRDanaher Corp20191115A2.688.267.167.441.090.82
DHSWisdomTree U20191115ETF7.085.345.375.35-0.03-0.01
DHTDHT HOLDINGS20191115A13.3112.483.353.259.139.22
DHXDHI Group, I20191115A43.3656.4917.8522.4338.6334.05
DIASPDR Dow Jon20191115ETF0.686.286.206.150.080.13
DIALColumbia Div20191115ETF10.2714.8119.6119.61-4.79-4.79
DIETDefiance Nex20191115ETF11.266.226.226.220.000.00
DIGProShares Ul20191115ETF6.6712.419.0010.073.412.34
DIMWisdomTree I20191115ETF14.1511.7511.5811.580.170.17
DINDine Brands20191115A16.847.75-0.470.388.227.37
DINTDavis Select20191115ETF39.8027.9626.3826.381.581.58
DIODDiodes Inc20191115A12.079.82-1.72-0.9911.5510.81
DISThe Walt Dis20191115A1.601.270.400.490.870.78
DISCADiscovery, I20191115A3.825.031.161.503.873.54
DISCBDiscovery, I20191115A802.06639.68639.68639.680.000.00
DISCKDiscovery, I20191115A3.728.650.151.658.527.03
DISHDISH Network20191115A5.0614.663.693.5210.9711.16
DITAMCON Distri20191115A284.98184.91158.12158.1226.7926.79
DIVGlobal X Sup20191115ETF10.285.493.492.532.002.96
DIVAAGFiQ Hedged20191115ETF46.5525.9311.5016.6014.439.33
DIVBiShares U.S.20191115ETF9.566.76-0.990.257.756.50
DIVCC-Tracks Exc20191115ETN134.08
DIVOAmplify CWP20191115ETF33.5120.6420.5520.560.090.08
DIVYReality Shar20191115ETF79.6224.7824.7824.780.000.00
DJCIETRACS Linke20191115ETN36.0415.814.524.5211.2911.29
DJDInvesco Dow20191115ETF15.2412.388.208.164.184.22
DJPiPath Bloomb20191115ETN4.613.491.203.262.290.23
DJPYExchange-Tra20191115ETN33.29121.98121.98121.980.000.00
DKDelek US Hol20191115A10.3310.764.545.146.215.61
DKLDELEK LOGIST20191115A39.2628.0220.5120.237.527.79
DKSDick's Sport20191115A6.597.090.841.396.265.72
DLADelta Appare20191115A89.5655.3789.1889.51-33.81-34.14
DLBDolby Labora20191115A17.9716.389.4011.736.974.65
DLBRVelocityShar20191115ETN162.3844.3149.8549.85-5.55-5.55
DLHCDLH Holdings20191115A370.09150.32105.04141.9045.298.42
DLNWisdomTree U20191115ETF2.575.432.432.903.002.53
DLNGDYNAGAS LNG20191115A100.5644.3437.8938.986.445.35
DLPHDelphi Techn20191115A16.0314.458.339.126.125.33
DLPNDolphin Ente20191115A272.81208.13196.59196.5911.5411.54
DLRDigital Real20191115A3.243.161.201.131.962.03
DLSWisdomTree I20191115ETF11.459.7310.319.74-0.58-0.01
DLTHDuluth Holdi20191115A27.8018.5512.494.466.0514.08
DLTRDollar Tree20191115A5.2721.495.956.3015.5415.18
DLXDeluxe Corpo20191115A14.4618.22-1.7415.9519.962.28
DMACDiaMedica Th20191115A540.92289.65261.59264.4928.0725.16
DMLPDorchester M20191115A59.6442.7933.4932.699.3010.10
DMPIDelMar Pharm20191115A142.34111.3187.8488.7623.4722.55
DMRCDigimarc Cor20191115A57.6738.3210.6813.0227.6425.30
DMREDeltaShares20191115ETF53.90
DMRIDeltaShares20191115ETF377.1366.4966.4966.490.000.00
DMRLDeltaShares20191115ETF44.4321.0120.9321.160.08-0.15
DMRMDeltaShares20191115ETF43.741.6125.8156.41-24.20-54.80
DMRSDeltaShares20191115ETF43.398.488.488.480.000.00
DMTKDermTech, In20191115A211.43148.12166.12159.25-18.01-11.14
DNKNDunkin' Bran20191115A6.353.350.101.493.251.87
DNLWisdomTree G20191115ETF25.3416.8116.7916.780.010.03
DNLIDenali Thera20191115A29.0477.6817.6456.1260.0421.56
DNNDenison Mine20191115A65.93109.6182.4569.4027.1740.21
DNOWNOW INC.20191115A10.1615.166.414.958.7510.21
DNRDenbury Reso20191115A95.3875.6745.1348.7430.2026.60
DODiamond Offs20191115A17.9217.297.555.869.7511.46
DOCPHYSICIANS R20191115A5.614.021.02-0.312.994.32
DOCUDocuSign, In20191115A10.457.002.153.044.853.96
DOGProShares Sh20191115ETF1.991.690.911.020.780.67
DOGSArrow Dogs o20191115ETF133.2953.0653.0653.060.000.00
DOGZDogness (Int20191115A161.57116.2132.5544.1583.6672.22
DOLWisdomTree I20191115ETF16.2110.1210.2510.25-0.13-0.13
DOMODomo, Inc. C20191115A34.2921.657.818.3513.8413.50
DONWisdomTree U20191115ETF4.022.062.612.64-0.55-0.58
DOOWisdomTree i20191115ETF14.284.654.654.650.000.00
DOOOBRP Inc. Com20191115A15.4710.945.665.905.275.03
DOORMASONITE INT20191115A21.038.192.572.705.625.49
DORMDorman Produ20191115A23.039.881.791.008.098.88
DOVDover Corpor20191115A4.934.023.975.630.05-1.61
DOWDow Inc.20191115A3.835.27-0.331.455.603.82
DOXAmdocs Limit20191115A6.132.37-0.19-0.022.562.38
DPHCDiamondPeak20191115A80.89
DPSTDirexion Dai20191115ETF21.4214.1012.3412.481.761.62
DPWDPW Holdings20191115A230.78300.76172.62172.98128.14127.78
DPZDomino's Piz20191115A7.745.591.461.754.133.84
DRADDigirad Corp20191115A364.30134.6881.4783.5553.2251.14
DREDuke Realty20191115A2.9910.914.295.546.635.39
DRHDiamondRock20191115A9.9013.384.245.009.148.38
DRIDarden Resta20191115A5.213.502.253.021.250.48
DRIODarioHealth20191115A481.30469.88445.28459.8724.6010.01
DRIPDirexion Dai20191115ETF24.2815.1413.3111.421.833.73
DRIVGlobal X Aut20191115ETF40.5451.5546.4646.465.095.09
DRNDirexion Dai20191115ETF37.0621.9710.2811.6211.6910.35
DRNADicerna Phar20191115A22.0016.294.355.5411.9410.76
DRQDril-Quip, I20191115A20.7116.769.746.857.029.90
DRRMarket Vecto20191115ETN
DRRXDurect Corp20191115A68.4958.0937.9728.1620.1229.93
DRSKAptus Define20191115ETF24.7420.6420.6420.640.000.00
DRTTDIRTT Enviro20191115A138.41148.6390.10101.9158.5346.72
DRVDirexion Dai20191115ETF36.6355.5034.0435.9321.4719.57
DRWWisdomTree G20191115ETF23.2211.914.364.257.567.66
DSDrive Shack20191115A33.3621.3614.1915.797.165.54
DSEDuff & Phelp20191115A45.0537.8734.1636.653.711.22
DSGXDescartes Sy20191115A12.337.321.042.176.285.15
DSIiShares MSCI20191115ETF3.071.761.481.530.280.22
DSKEDaseke, Inc.20191115A79.7958.3813.824.2344.5654.15
DSLVVelocityShar20191115ETF12.447.437.456.33-0.011.11
DSPGDSP Group In20191115A26.6364.51-1.48-1.1265.9965.63
DSSDocument Sec20191115A132.71165.82146.16146.1019.6619.72
DSSIDiamond S Sh20191115A57.0225.6736.6940.15-11.01-14.48
DSTLDistillate U20191115ETF10.223.983.493.490.490.49
DSWLDeswell Indu20191115A240.18238.54236.08234.862.463.68
DSXDiana Shippi20191115A37.1931.0823.4423.527.647.56
DTDynatrace, I20191115A33.6016.8210.4611.676.365.15
DTDWisdomTree U20191115ETF4.922.432.232.300.200.14
DTEDTE Energy C20191115A3.331.951.691.880.260.07
DTEADAVIDsTEA In20191115A167.64125.91-0.705.29126.61120.62
DTECALPS Disrupt20191115ETF25.3117.0716.9416.960.130.11
DTHWisdomTree I20191115ETF13.9018.1812.9213.075.265.11
DTILPrecision Bi20191115A45.7124.497.5512.0316.9412.46
DTNWisdomTree U20191115ETF8.6224.43-5.61-5.6830.0430.11
DTODB Crude Oil20191115ETN233.49161.63142.05141.8719.5919.76
DTSSDatasea Inc.20191115A491.32284.47260.65251.9123.8232.55
DTULiPath US Tre20191115ETF132.35
DTUSiPath US Tre20191115ETF130.293.003.003.000.000.00
DTYLiPath US Tre20191115ETF18.02
DUGProShares Ul20191115ETF8.7724.9122.5225.192.39-0.28
DUKDuke Energy20191115A2.042.034.851.93-2.820.11
DURAVanEck Vecto20191115ETF11.846.627.977.97-1.35-1.35
DUSADavis Select20191115ETF29.3616.0413.6913.672.352.37
DUSLDirexion Dai20191115ETF28.6120.6116.2617.194.353.42
DUSTDirexion Dai20191115ETF12.9911.026.877.294.153.72
DVADaVita Inc.20191115A3.782.83-0.240.463.062.36
DVAXDynavax Tech20191115A29.1025.619.0611.0216.5814.61
DVDDover Motors20191115A140.72161.11150.49144.1810.6216.93
DVLUFirst Trust20191115ETF9.173.763.083.130.680.63
DVNDevon Energy20191115A4.514.401.411.713.002.69
DVOLFirst Trust20191115ETF16.0814.8112.7914.012.020.80
DVPDeep Value E20191115ETF14.968.367.167.501.200.86
DVYiShares Sele20191115ETF2.321.540.120.081.421.46
DVYAiShares Asia20191115ETF45.3319.8819.8819.880.000.00
DVYEiShares Emer20191115ETF6.034.441.912.902.521.53
DWASInvesco DWA20191115ETF17.2312.658.138.054.514.59
DWATArrow Invest20191115ETF47.1846.4273.1373.13-26.71-26.71
DWCRArrow DWA Co20191115ETF220.1992.7592.7492.740.010.01
DWFISPDR Dorsey20191115ETF8.099.659.659.650.000.00
DWLDDavis Select20191115ETF33.3923.6511.8012.2111.8511.44
DWMWisdomTree I20191115ETF20.267.917.667.660.260.26
DWMCAdvisorShare20191115ETF86.1317.91-8.95-8.9526.8526.85
DWMFWisdomTree I20191115ETF23.1713.4311.8611.861.571.57
DWPPFirst Trust20191115ETF37.3525.0024.6224.620.380.38
DWSHAdvisorShare20191115ETF42.2122.0716.6520.745.421.33
DWSNDawson Geoph20191115A173.9095.9253.1648.5042.7747.42
DWXSPDR S&P Int20191115ETF10.137.846.796.801.051.03
DXDynex Capita20191115A8.895.471.671.503.793.97
DXCDXC Technolo20191115A4.274.041.902.042.152.00
DXCMDexCom, Inc.20191115A10.255.781.191.964.593.83
DXDProShares Ul20191115ETF4.233.712.422.811.290.90
DXGEWisdomTree G20191115ETF63.4713.2513.2513.250.000.00
DXJWisdomTree J20191115ETF1.911.760.790.940.980.82
DXJSWisdomTree J20191115ETF31.5716.328.5514.627.781.71
DXLGDestination20191115A264.6898.8179.2379.2319.5819.58
DXPEDXP Enterpri20191115A54.7450.28-12.29-10.0762.5760.35
DXYNDixie Group20191115A271.69313.54274.65272.7438.8940.80
DYDycom Indust20191115A17.2113.634.445.559.198.08
DYAIDyadic Inter20191115A130.5575.9544.9148.7331.0427.23
DYLSWisdomTree D20191115ETF12.828.187.167.811.030.37
DYNFBlackRock U.20191115ETF15.755.295.295.290.000.00
DYNTDynatronics20191115A316.03221.5832.7832.78188.81188.81
DZKDirexion Dai20191115ETF21.9913.017.7212.895.290.12
DZSIDASAN Zhone20191115A52.3829.463.525.7625.9423.70
DZZDB Gold Doub20191115ETN153.0668.6268.6268.620.000.00
EAElectronic A20191115A3.494.742.727.672.03-2.93
EAFGrafTech Int20191115A12.3118.0311.9712.276.095.81
EAGGiShares ESG20191115ETF8.117.677.577.670.100.00
EARNELLINGTON RE20191115A24.5813.979.558.464.425.51
EARSAuris Medica20191115A216.13166.07162.85162.333.223.74
EASGXtrackers MS20191115ETF29.1628.8927.3828.891.510.00
EASIAmplify EASI20191115ETF25.2718.9515.3818.953.570.00
EASTEASTSIDE DIS20191115A216.27191.46-26.45-62.39217.90253.84
EATBrinker Inte20191115A9.203.872.121.801.752.07
EBEventbrite,20191115A21.1111.92-1.34-0.1413.2612.07
EBAYeBay Inc20191115A2.8813.426.846.486.646.99
EBFEnnis, Inc.20191115A19.9810.32-0.19-0.2910.5110.61
EBIXEbix Inc20191115A21.2012.502.294.4610.218.04
EBIZGlobal X E-c20191115ETF22.0716.8916.8916.890.000.00
EBMTEagle Bancor20191115A108.0551.2153.3853.36-2.17-2.15
EBNDSPDR Bloombe20191115ETF4.373.333.233.230.100.10
EBSEmergent Bio20191115A17.3028.25-5.08-5.0333.3333.28
EBSBMeridian Ban20191115A16.1944.963.873.8441.0941.12
EBTCEnterprise B20191115A242.91117.99103.35105.1314.6412.87
ECHiShares MSCI20191115ETF9.057.713.824.923.892.80
ECHOEcho Global20191115A22.0065.80-10.25-8.6476.0574.44
ECLNFirst Trust20191115ETF10.476.116.116.110.000.00
ECNSiShares MSCI20191115ETF64.6842.7442.7442.740.000.00
ECOLUS Ecology,20191115A21.0217.04-1.732.4118.7814.63
ECOMCHANNELADVIS20191115A31.5920.6919.9717.950.722.74
ECONColumbia Eme20191115ETF20.4210.8410.0810.800.760.04
ECORelectroCore,20191115A122.21137.7297.4591.7040.2746.02
ECOWPacer Emergi20191115ETF51.39
ECPGEncore Capit20191115A16.2561.907.917.7153.9854.19
ECTECA Marcellu20191115A68.3472.9183.2577.18-10.34-4.27
EDConsolidated20191115A2.916.692.801.063.895.64
EDCDirexion Dai20191115ETF4.693.752.202.071.551.69
EDENiShares MSCI20191115ETF21.1420.9219.7819.781.151.15
EDITEditas Medic20191115A16.4011.713.453.518.268.21
EDIVSPDR S&P Eme20191115ETF27.4617.5021.9717.74-4.46-0.23
EDNTEdison Natio20191115A330.10378.31199.81215.25178.50163.07
EDOGALPS Emergin20191115ETF31.227.8422.8822.88-15.05-15.05
EDOWFirst Trust20191115ETF19.737.784.625.313.152.47
EDRYEuroDry Ltd.20191115A1357.94429.08429.08429.080.000.00
EDSAEdesa Biotec20191115A454.74489.89297.66467.95192.2321.95
EDUCEducational20191115A124.8724.8724.8724.870.000.00
EDVVanguard Wor20191115ETF8.744.185.612.77-1.421.41
EDZDirexion Dai20191115ETF3.863.730.981.732.752.00
EEEl Paso Elec20191115A3.333.842.002.471.841.38
EEFTEuronet Worl20191115A9.374.501.211.403.293.10
EEHELEMENTS Lin20191115ETN602.76129.31129.31129.310.000.00
EELVInvesco S&P20191115ETF34.5118.3714.5116.973.861.40
EEMiShares MSCI20191115ETF2.322.071.151.270.920.80
EEMAiShares MSCI20191115ETF10.6314.8013.5411.781.263.02
EEMDAAM S&P Emer20191115ETF55.8619.0416.5119.062.53-0.01
EEMOInvesco S&P20191115ETF26.807.837.837.830.000.00
EEMSiShares MSCI20191115ETF60.5737.0937.1937.27-0.10-0.18
EEMViShares Edge20191115ETF3.502.772.782.78-0.01-0.01
EEMXSPDR MSCI Em20191115ETF29.8711.0911.0911.090.000.00
EESWisdomTree U20191115ETF10.948.838.338.920.49-0.09
EETProShares Ul20191115ETF49.0629.5129.7629.45-0.250.05
EEVProShares Tr20191115ETF3.893.842.702.471.141.37
EEXEmerald Hold20191115A38.2920.538.8110.5711.729.96
EFAiShares MSCI20191115ETF1.471.691.181.330.510.36
EFADProShares MS20191115ETF16.5510.499.7110.480.780.02
EFASGlobal X MSC20191115ETF56.5243.5141.2141.212.312.31
EFAViShares Edge20191115ETF1.401.080.910.910.170.17
EFAXSPDR MSCI EA20191115ETF38.7926.7426.4926.580.250.17
EFCEllington Fi20191115A6.276.474.233.852.242.62
EFGiShares MSCI20191115ETF9.508.108.378.45-0.27-0.36
EFNLiShares MSCI20191115ETF51.4231.3336.1540.92-4.82-9.58
EFOProShares Ul20191115ETF111.4058.2058.2058.200.000.00
EFOIEnergy Focus20191115A208.33172.53159.39160.5113.1512.02
EFSCEnterprise F20191115A26.9411.996.316.435.685.57
EFUProShares Tr20191115ETF62.2048.5048.5448.50-0.040.00
EFViShares MSCI20191115ETF2.712.172.032.330.14-0.16
EFXEquifax, Inc20191115A6.623.991.932.882.061.11
EFZProShares Tr20191115ETF8.914.754.194.190.560.56
EGANeGain Corpor20191115A34.4731.9317.7917.2214.1414.71
EGBNEagle Bancor20191115A12.0028.12-12.86-13.0540.9841.17
EGHT8x8, Inc. Co20191115A8.916.092.762.753.323.34
EGLEEagle Bulk S20191115A32.4730.338.749.2421.5921.11
EGOEldorado Gol20191115A13.1611.96-6.500.6118.4611.34
EGOVNIC Inc20191115A13.905.555.429.670.13-4.12
EGPEastGroup Pr20191115A8.456.453.264.363.192.09
EGPTVanEck Vecto20191115ETF203.9249.7747.4147.412.362.36
EGRXEagle Pharma20191115A33.3622.991.225.7921.7717.21
EGYVaalco Energ20191115A59.1950.9538.7134.9812.2415.97
EHCEncompass He20191115A9.787.273.463.753.833.53
EHTHeHealth, Inc20191115A18.139.442.661.676.787.77
EIDOiShares MSCI20191115ETF4.063.420.720.742.702.65
EIDXEidos Therap20191115A94.8138.7611.9415.0126.8223.75
EIGEmployers Ho20191115A15.6410.883.394.037.496.85
EIGIEndurance In20191115A42.4397.091.882.6295.2194.47
EIGREiger BioPha20191115A48.6540.4115.6717.6724.7422.74
EIRLiShares MSCI20191115ETF33.4717.3716.9816.980.390.39
EISiShares MSCI20191115ETF40.3123.4220.2820.863.142.56
EIXEdison Inter20191115A4.393.516.645.33-3.13-1.83
EJULInnovator MS20191115ETF40.2522.3021.7521.800.550.50
EKARIdeanomics N20191115ETF68.6615.4115.4115.410.000.00
EKSOEkso Bionics20191115A51.0874.0846.9547.2027.1326.88
ELThe Estee La20191115A3.392.302.571.01-0.271.29
ELANElanco Anima20191115A5.913.752.502.961.250.78
ELDWisdomTree E20191115ETF28.5611.202.557.138.654.06
ELFe.l.f. Beaut20191115A17.8213.053.685.489.377.57
ELGXEndologix In20191115A91.9565.7943.1844.8322.6220.96
ELLOEllomay Capi20191115A852.56338.17338.17338.170.000.00
ELMDElectromed,20191115A190.52112.24101.67103.2210.589.02
ELOXEloxx Pharma20191115A138.82105.7533.7835.1371.9770.62
ELSEquity Lifes20191115A6.303.661.131.522.532.15
ELSEElectro-Sens20191115A585.37367.89432.50432.50-64.61-64.61
ELTKEltek Ltd20191115A193.8292.6347.0655.7345.5636.90
ELVTElevate Cred20191115A49.9437.8129.2133.268.604.55
ELYCallaway Gol20191115A10.0110.003.732.866.287.15
EMAGVanEck Vecto20191115ETF167.12165.69165.69165.690.000.00
EMANeMagin Corpo20191115A656.83634.14629.13628.865.015.28
EMBiShares J.P.20191115ETF0.931.160.860.960.310.21
EMBHiShares Inte20191115ETF36.4231.0231.0231.020.000.00
EMCBWisdomTree E20191115ETF86.0279.4979.4979.490.000.00
EMCFEmclaire Fin20191115A574.40431.43431.43431.430.000.00
EMCGWisdomTree E20191115ETF55.8139.4539.5938.48-0.140.97
EMDVProShares MS20191115ETF27.1618.1618.1618.160.000.00
EMEEMCOR Group,20191115A11.175.9811.8312.06-5.85-6.08
EMFMGlobal X MSC20191115ETF57.2724.5624.5624.560.000.00
EMGFiShares Edge20191115ETF16.999.8610.189.65-0.320.21
EMHYiShares J.P.20191115ETF9.344.494.354.400.140.10
EMIFiShares Emer20191115ETF101.0830.6430.6930.64-0.040.00
EMIHXtrackers Em20191115ETF41.613.913.913.910.000.00
EMKREmcore Corp20191115A61.8559.1732.4329.2326.7329.94
EMLEastern Comp20191115A412.22254.29219.67245.4034.628.89
EMLCVanEck Vecto20191115ETF3.085.605.055.090.550.50
EMLPFirst Trust20191115ETF4.566.435.805.640.630.79
EMMFWisdomTree E20191115ETF48.5913.6613.6613.660.000.00
EMMSEmmis Commun20191115A313.64250.77220.24220.1930.5230.57
EMNEastman Chem20191115A5.464.62-1.46-1.216.085.83
EMPEntergy Miss20191115A54.9727.5527.5527.550.000.00
EMQQEMQQ The Eme20191115ETF17.9710.636.826.803.813.83
EMREmerson Elec20191115A2.787.565.237.572.34-0.01
EMSGXtrackers MS20191115ETF32.96
EMSHProShares Sh20191115ETF54.0110.7112.0510.71-1.340.00
EMTLSPDR DoubleL20191115ETF22.7510.1010.019.910.100.19
EMTYProShares De20191115ETF18.5411.4610.1710.621.290.83
EMXEMX Royalty20191115A104.5247.7735.5335.4512.2412.32
EMXCiShares MSCI20191115ETF28.3835.4835.4235.480.060.00
ENBEnbridge, In20191115A2.683.812.232.271.581.54
ENBLENABLE MIDST20191115A11.099.343.523.105.816.24
ENDPEndo Interna20191115A23.4322.894.766.7118.1216.18
ENFRAlerian Ener20191115ETF45.1417.1317.2717.06-0.140.07
ENGENGlobal Cor20191115A207.91173.94149.40155.4024.5418.54
ENLCENLINK MIDST20191115A19.0316.3713.4813.472.882.88
ENLVEnlivex Ther20191115A136.70102.3859.7561.1742.6341.21
ENOBEnochian Bio20191115A159.58168.8847.1651.45121.72117.44
ENORiShares MSCI20191115ETF35.8331.7431.5930.990.150.75
ENPHEnphase Ener20191115A9.556.720.83-3.575.9010.29
ENREnergizer Ho20191115A8.547.153.113.574.043.58
ENSEnerSys, Inc20191115A15.6614.933.573.6811.3511.24
ENSGThe Ensign G20191115A17.5045.62-6.57-8.8552.1954.47
ENSVEnservco Cor20191115A216.67244.14244.01237.840.136.30
ENTGlobal Eagle20191115A191.26142.23141.85140.800.381.43
ENTAEnanta Pharm20191115A33.4016.8012.6210.094.186.71
ENTGEntegris Inc20191115A7.685.306.273.32-0.981.98
ENTRERShares Ent20191115ETF26.9211.632.612.619.019.01
ENTXEntera Bio L20191115A2005.931174.411174.411174.410.000.00
ENVENVESTNET, I20191115A8.674.65-0.280.334.934.32
ENVAEnova Intern20191115A21.1611.59-2.02-0.2413.6111.82
ENZEnzo Biochem20191115A99.3576.85-5.19-5.1982.0482.04
ENZLiShares Trus20191115ETF30.2219.7811.7815.578.014.22
EOGEOG Resource20191115A4.353.757.035.59-3.29-1.84
EOLSEvolus, Inc.20191115A36.5124.1711.9113.8912.2610.27
EPACEnerpac Tool20191115A10.1618.203.102.5115.0915.68
EPAMEPAM SYSTEMS20191115A11.455.682.042.183.653.50
EPAYBottomline T20191115A15.3317.59-2.50-2.6920.0920.28
EPCEdgewell Per20191115A12.8262.4357.7757.784.654.65
EPDEnterprise P20191115A3.843.242.192.021.051.22
EPHEiShares MSCI20191115ETF8.154.483.073.911.410.57
EPIWisdomTree I20191115ETF4.413.651.061.412.592.24
EPIXESSA Pharma20191115A242.92116.1079.8191.6636.2924.44
EPMEvolution Pe20191115A50.7323.98-0.283.2724.2620.70
EPOLiShares MSCI20191115ETF4.914.401.751.842.642.55
EPPiShares MSCI20191115ETF2.212.241.652.080.590.16
EPREPR Properti20191115A5.405.643.733.741.911.90
EPRFInnovator S&20191115ETF19.774.884.884.880.000.00
EPRTEssential Pr20191115A7.604.60-0.160.784.763.83
EPSWisdomTree U20191115ETF10.057.217.726.72-0.510.48
EPSNEpsilon Ener20191115A836.05745.85745.85745.850.000.00
EPUiShares MSCI20191115ETF14.7714.8115.8412.50-1.032.30
EPVProShares Ul20191115ETF16.9810.6910.2610.260.430.43
EPZMEpizyme, Inc20191115A24.0737.667.1113.9530.5523.70
EQEquillium, I20191115A493.89267.76263.53263.534.224.22
EQALInvesco Russ20191115ETF7.054.683.704.460.990.22
EQBKEquity Bancs20191115A68.2938.5726.6327.2711.9311.30
EQCEquity Commo20191115A5.563.141.310.881.832.26
EQHEquitable Ho20191115A4.612.730.470.712.262.02
EQIXEquinix, Inc20191115A10.045.141.181.543.953.60
EQLALPS Equal S20191115ETF9.636.684.504.532.192.16
EQMEQM Midstrea20191115A12.357.624.004.053.623.57
EQREquity Resid20191115A2.673.090.780.592.312.50
EQRRProShares Eq20191115ETF13.304.12-9.90-9.9014.0114.01
EQTEQT CORP20191115A10.207.212.713.164.504.05
EQWLInvesco S&P20191115ETF26.848.375.625.622.752.75
EQXEquinox Gold20191115A38.0327.4211.9514.6115.4812.81
ERAERA GROUP IN20191115A55.7337.5322.4921.1915.0516.34
ERFEnerplus Cor20191115A15.6113.813.954.269.849.53
ERIEldorado Res20191115A7.9511.071.762.699.318.39
ERIEErie Indemni20191115A36.7614.213.044.1611.1710.05
ERIIEnergy Recov20191115A19.4423.9014.0733.249.82-9.34
ERMEquityCompas20191115ETF35.4920.5220.6420.64-0.12-0.12
EROSEROS INTERNA20191115A55.5056.1325.9731.0330.1725.14
ERSXERShares Non20191115ETF56.2541.3041.3041.300.000.00
ERUSiShares MSCI20191115ETF7.4510.382.282.838.107.56
ERXDirexion Dai20191115ETF6.326.013.322.022.693.99
ERYDirexion Dai20191115ETF6.815.593.652.761.942.83
ESEversource E20191115A3.713.332.932.680.400.65
ESBKElmira Savin20191115A336.50307.78176.43176.43131.34131.34
ESCAEscalade Inc20191115A260.19118.16131.24146.28-13.08-28.11
ESEESCO Technol20191115A17.9015.0010.3610.814.644.19
ESEAEuroseas Ltd20191115A283.39186.45131.67146.4254.7740.03
ESGFlexShares T20191115ETF5.8420.0820.0020.000.080.08
ESGDiShares Trus20191115ETF9.513.292.983.050.320.25
ESGEiShares, Inc20191115ETF14.176.586.256.730.34-0.15
ESGNColumbia Sus20191115ETF75.4225.9625.9625.960.000.00
ESGREnstar Group20191115A49.9116.2412.1112.724.133.52
ESGSColumbia Sus20191115ETF53.7849.1748.4648.850.710.32
ESGUiShares Trus20191115ETF6.3315.9023.1421.42-7.24-5.51
ESGVVanguard ESG20191115ETF7.7914.348.818.105.546.24
ESIElement Solu20191115A8.397.062.091.734.975.33
ESLTElbit System20191115A30.4121.9811.3511.5510.6310.43
ESMLiShares ESG20191115ETF18.1714.2812.5612.911.721.38
ESNTEssent Group20191115A7.6516.723.4114.0913.312.63
ESPEspey Mfg. &20191115A153.55124.73114.13114.1310.6010.60
ESPOVanEck Vecto20191115ETF14.6111.8114.1011.62-2.290.18
ESPREsperion The20191115A23.5718.712.965.9615.7512.75
ESQEsquire Fina20191115A306.18301.95301.12301.120.830.83
ESRTEMPIRE STATE20191115A7.236.965.065.721.901.24
ESSEssex Proper20191115A7.674.913.073.331.841.58
ESSAESSA Bancorp20191115A81.24115.3323.5123.3491.8291.99
ESTAEstablishmen20191115A69.9971.1562.1662.858.988.29
ESTCElastic N.V.20191115A20.7110.863.793.267.077.59
ESTEEarthstone E20191115A42.3742.9418.5918.5624.3624.38
ESXBCommunity Ba20191115A51.6046.3481.7983.10-35.44-36.76
ETEnergy Trans20191115A8.677.604.585.693.021.91
ETFCE*Trade Fina20191115A2.745.282.032.673.252.63
ETHEthan Allen20191115A14.4416.511.641.4614.8615.05
ETHOETF Managers20191115ETF19.3934.5635.0534.61-0.49-0.05
ETMEntercom Com20191115A21.2319.713.274.2116.4415.51
ETNEaton Corpor20191115A4.0010.222.582.827.667.40
ETNB89bio, Inc.20191115A150.2185.6761.5771.4724.0914.20
ETONEton Pharmac20191115A151.66350.22272.74275.9177.7174.31
ETREntergy Corp20191115A3.472.09-0.240.782.341.31
ETRNEquitrans Mi20191115A9.718.073.214.434.863.63
ETSYEtsy, Inc.20191115A6.214.56-0.202.214.762.35
ETTXEntasis Ther20191115A410.71252.75204.35206.6748.4046.08
EUDGWisdomTree E20191115ETF71.88105.47105.47105.470.000.00
EUDVProShares MS20191115ETF42.509.186.2310.652.95-1.47
EUFNiShares MSCI20191115ETF5.405.802.274.423.531.38
EUMProShares Tr20191115ETF5.555.914.414.811.521.12
EUMFWisdomTree E20191115ETF81.13145.44150.57145.44-5.130.00
EUMViShares Edge20191115ETF36.0421.1821.1821.180.000.00
EURLDirexion Dai20191115ETF13.589.967.008.072.961.89
EURNEURONAV NV20191115A9.358.963.935.685.033.29
EURZXtrackers Eu20191115ETF126.8358.8758.8758.870.000.00
EUSAiShares MSCI20191115ETF4.943.413.173.170.230.24
EUSCWisdomTree E20191115ETF35.929.095.375.373.723.72
EVEaton Vance20191115A6.808.076.316.531.761.53
EVAEnviva Partn20191115A37.6323.2415.8316.367.416.88
EVBGEverbridge,20191115A15.5514.288.5610.175.724.11
EVBNEvans Bancor20191115A156.2256.3052.2052.964.103.33
EVCEntravision20191115A41.4145.310.99-9.8144.3255.12
EVEREverQuote, I20191115A47.4422.2315.9615.836.286.41
EVFMEvofem Biosc20191115A120.36526.68-62.58-61.80589.26588.48
EVGNEVOGENE LTD.20191115A143.77254.52254.52254.520.000.00
EVHEvolent Heal20191115A16.587.303.05-3.484.2410.77
EVIEVI Industri20191115A139.78102.4874.5980.7027.8921.79
EVKEver-Glory I20191115A2087.42393.10-456.97-242.97850.07636.06
EVLOEvelo Biosci20191115A344.78394.5169.0770.48325.44324.02
EVOKEvoke Pharma20191115A124.91122.17108.18109.9313.9912.24
EVOLEvolving Sys20191115A547.27462.83462.42462.420.400.40
EVOPEVO Payments20191115A36.5811.306.337.494.973.81
EVREvercore Inc20191115A10.965.044.484.980.560.06
EVRGEvergy, Inc.20191115A3.865.80-0.03-0.265.836.06
EVRIEveri Holdin20191115A11.228.341.001.137.347.21
EVSIEnvision Sol20191115A304.84129.67111.77111.7717.8917.89
EVTCEVERTEC, INC20191115A13.8115.17-10.26-0.4325.4215.60
EVXVanEck Vecto20191115ETF22.5716.6816.5116.680.180.00
EWEdwards Life20191115A5.995.952.002.393.953.56
EWAiShares MSCI20191115ETF4.424.153.303.390.850.75
EWBCEast-West Ba20191115A7.2620.125.197.1614.9312.95
EWCiShares MSCI20191115ETF3.392.652.012.050.650.60
EWCOInvesco Exch20191115ETF20.688.177.637.620.550.56
EWDiShares MSCI20191115ETF3.172.690.490.522.212.18
EWGiShares MSCI20191115ETF3.463.070.432.022.641.05
EWGSiShares MSCI20191115ETF18.7113.8115.5913.81-1.780.00
EWHiShares MSCI20191115ETF4.323.432.352.461.080.97
EWIiShares MSCI20191115ETF3.413.621.881.761.731.85
EWJiShares MSCI20191115ETF1.681.440.380.591.050.85
EWJEiShares MSCI20191115ETF17.5214.5014.5014.500.000.00
EWJViShares MSCI20191115ETF15.0838.9038.9038.900.000.00
EWKiShares MSCI20191115ETF41.8511.4311.5911.59-0.16-0.16
EWLiShares MSCI20191115ETF2.592.260.971.411.320.89
EWMiShares MSCI20191115ETF3.845.763.664.072.181.77
EWMCInvesco S&P20191115ETF14.4364.71-19.0164.7183.730.00
EWNiShares MSCI20191115ETF3.362.621.321.341.311.28
EWOiShares MSCI20191115ETF30.4439.6136.9237.222.702.39
EWPiShares MSCI20191115ETF3.562.910.971.111.931.80
EWQiShares MSCI20191115ETF3.142.611.591.681.020.93
EWREInvesco S&P20191115ETF14.095.185.675.18-0.480.00
EWSiShares MSCI20191115ETF4.084.982.482.352.502.63
EWSCInvesco S&P20191115ETF27.6612.2711.5111.510.770.77
EWTiShares MSCI20191115ETF2.523.202.122.181.091.02
EWUiShares MSCI20191115ETF3.082.461.461.630.990.82
EWUSiShares MSCI20191115ETF32.9715.829.789.786.046.04
EWVProShares Tr20191115ETF73.8844.5223.8123.8120.7120.71
EWWiShares MSCI20191115ETF2.362.270.851.091.421.18
EWXSPDR S&P Eme20191115ETF14.6912.8710.515.222.367.65
EWYiShares MSCI20191115ETF1.642.661.961.990.710.68
EWZiShares MSCI20191115ETF2.333.511.982.251.521.26
EWZSiShares MSCI20191115ETF17.3710.477.878.622.611.86
EXASExact Scienc20191115A9.266.490.311.516.184.98
EXCExelon Corpo20191115A2.287.842.372.315.485.55
EXELExelixis Inc20191115A6.747.961.401.906.576.07
EXFOEXFO INC.20191115A117.1854.6136.9641.1617.6513.45
EXIiShares Glob20191115ETF14.475.695.445.410.250.29
EXKEndeavour Si20191115A42.5037.6420.8421.0716.8016.57
EXLSExlService H20191115A18.1013.917.067.196.866.72
EXPCExperience I20191115A71.83
EXPDExpeditors I20191115A3.8112.312.242.4010.079.91
EXPEExpedia Grou20191115A3.532.630.320.562.312.07
EXPIeXp World Ho20191115A45.6631.8216.4112.5315.4219.29
EXPOExponent Inc20191115A12.326.591.731.804.864.79
EXPRExpress, Inc20191115A27.4217.866.257.5911.6110.28
EXRExtra Space20191115A5.005.764.094.211.671.55
EXTNExterran Cor20191115A36.1822.753.769.0718.9913.68
EXTRExtreme Netw20191115A16.1536.84-2.180.9639.0235.97
EYENational Vis20191115A22.5630.374.234.0026.1426.37
EYEGEyegate Phar20191115A197.35134.1762.2266.6471.9567.52
EYENEyenovia, In20191115A165.15208.00157.23162.0050.7846.00
EYESSecond Sight20191115A55.10200.782.492.67198.29198.11
EYLDCambria Emer20191115ETF43.7724.2220.7825.183.44-0.96
EYPTEyePoint Pha20191115A74.5571.6322.5922.5449.0549.10
EZAiShares MSCI20191115ETF12.247.044.774.942.272.10
EZJProShares Ul20191115ETF81.7981.3539.4039.4041.9541.95
EZMWisdomTree U20191115ETF8.768.428.318.200.110.22
EZPWEzcorp Inc20191115A23.0739.4216.6916.7222.7222.70
EZUiShare MSCI20191115ETF2.451.761.231.270.530.49
FFord Motor C20191115A11.198.725.335.563.383.15
FAARFirst Trust20191115ETF44.5111.2510.9811.250.280.00
FABFirst Trust20191115ETF28.079.409.219.210.200.20
FADFirst Trust20191115ETF25.5315.7614.6414.641.121.12
FAFFirst Americ20191115A5.213.501.741.841.761.66
FALNiShares Fall20191115ETF6.363.713.493.490.220.22
FAMIFarmmi, Inc.20191115A764.26592.15600.65600.65-8.50-8.50
FANFirst Trust20191115ETF18.5013.594.6517.608.94-4.00
FANGDiamondback20191115A6.164.311.942.342.381.98
FARMFarmer Bros20191115A38.8026.24-8.72-9.7234.9635.96
FAROFaro Technol20191115A29.1918.847.2111.7511.637.08
FASDirexion Dai20191115ETF6.724.890.672.464.282.45
FASTFastenal Co20191115A2.887.76-5.240.3313.017.44
FATFAT Brands I20191115A242.0074.25-30.41-30.41104.66104.66
FATEFate Therape20191115A26.0321.64-1.070.6322.7121.01
FAUGFT Cboe Vest20191115ETF28.6910.3611.0011.00-0.64-0.64
FAUSFirst Trust20191115ETF56.23
FAZDirexion Dai20191115ETF8.385.451.674.363.781.09
FBFacebook, In20191115A1.192.12-2.75-0.994.883.12
FBCFlagstar Ban20191115A7.507.243.964.463.282.78
FBGXUBS AG FI En20191115ETN60.9541.7130.6340.4411.081.27
FBHSFORTUNE BRAN20191115A4.584.923.254.521.670.40
FBIOFortress Bio20191115A130.8186.3726.4843.7859.9042.59
FBIZFirst Busine20191115A99.0185.8948.7748.5437.1337.36
FBKFB Financial20191115A24.8217.309.719.537.597.77
FBMFoundation B20191115A19.3030.6526.0826.884.583.82
FBMSFirst Bancsh20191115A27.7422.6322.3222.250.310.38
FBNCFirst Bancor20191115A48.4017.588.989.768.607.82
FBNDFidelity Tot20191115ETF3.565.144.084.071.071.07
FBPFirst BanCor20191115A10.277.716.354.421.363.29
FBSSFauquier Ban20191115A101.4827.3427.3427.340.000.00
FBTFirst Trust20191115ETF9.126.844.684.692.162.16
FBZFirst Trust20191115ETF119.58129.37171.07156.27-41.70-26.90
FCFranklin Cov20191115A63.0427.0123.1322.693.884.32
FCAFirst Trust20191115ETF76.6123.7119.7523.713.970.00
FCALFirst Trust20191115ETF37.6618.3318.3318.330.000.00
FCANFirst Trust20191115ETF18.6625.08-15.78-15.7840.8640.86
FCAPFirst Capita20191115A277.16183.10111.53106.3471.5776.77
FCAUFIAT CHRYSLE20191115A6.245.381.972.073.403.30
FCBCFirst Commun20191115A42.6337.0930.0630.517.036.58
FCBPFirst Choice20191115A160.7666.5555.6160.1510.946.40
FCCOFirst Commun20191115A296.07128.16131.16121.97-3.006.19
FCCY1st Constitu20191115A90.9863.4255.7358.157.695.27
FCEFFirst Trust20191115ETF32.1511.709.1810.072.521.63
FCELFuelCell Ene20191115A27.6848.8019.3433.0529.4715.76
FCFFirst Common20191115A8.0911.499.139.512.372.00
FCFSFirstCash, I20191115A18.456.232.541.083.695.16
FCGFirst Trust20191115ETF9.419.06-0.080.689.148.38
FCNFTI Consulti20191115A14.7310.303.463.586.846.72
FCNCAFirst Citize20191115A45.1626.4418.0718.027.587.87
FCOMFidelity MSC20191115ETF8.976.345.215.811.120.52
FCORFidelity Cor20191115ETF12.457.627.847.46-0.220.16
FCPIFidelity Sto20191115ETF10.7013.9813.9414.030.04-0.05
FCPTFour Corners20191115A9.3613.126.545.596.587.53
FCTRFirst Trust20191115ETF18.0120.5914.4320.596.160.00
FCVTFirst Trust20191115ETF24.997.676.927.730.76-0.05
FCXFreeport-McM20191115A9.087.675.093.242.584.43
FDDFirst Trust20191115ETF10.2211.857.387.914.473.94
FDEFFirst Defian20191115A18.2343.21-7.88-7.4151.0950.62
FDEMFidelity Tar20191115ETF30.98
FDEVFidelity Tar20191115ETF13.601.741.741.740.000.00
FDHYFidelity Hig20191115ETF7.5231.4731.4731.470.000.00
FDISFidelity MSC20191115ETF6.895.335.195.260.140.07
FDIVFirst Trust20191115ETF13.566.626.626.620.000.00
FDLFirst Trust20191115ETF4.503.993.363.570.630.42
FDLOFidelity Low20191115ETF6.5910.6710.3810.450.290.22
FDMFirst Trust20191115ETF10.547.997.718.310.29-0.32
FDMOFidelity Mom20191115ETF11.794.548.368.32-3.83-3.79
FDNFirst Trust20191115ETF2.511.821.161.230.660.60
FDNIFirst Trust20191115ETF113.1459.9759.9759.970.000.00
FDPFresh Del Mo20191115A18.4510.21-0.357.9510.562.27
FDRRFidelity Div20191115ETF24.0713.717.4012.546.301.17
FDSFactset Rese20191115A11.405.942.543.063.402.88
FDTFirst Trust20191115ETF16.036.726.366.630.360.08
FDTSFirst Trust20191115ETF112.3959.3459.3459.340.000.00
FDUSFidus Invest20191115A25.3418.6213.9714.844.643.78
FDVVFidelity Hig20191115ETF14.916.025.155.330.870.69
FDXFedEx Corpor20191115A3.514.570.450.774.133.81
FEFirstEnergy20191115A2.305.174.763.620.421.56
FEIMFrequency El20191115A384.33264.3056.9656.96207.34207.34
FELEFranklin Ele20191115A20.3226.9416.4821.1210.465.82
FEMFirst Trust20191115ETF10.906.144.245.781.890.35
FEMBFirst Trust20191115ETF28.6429.3923.0923.686.305.71
FEMSFirst Trust20191115ETF66.7419.8119.8919.66-0.070.16
FENCFennec Pharm20191115A325.7687.5844.2738.2243.3149.37
FENYFidelity MSC20191115ETF6.618.185.475.892.712.28
FEPFirst Trust20191115ETF18.998.027.577.540.450.48
FETFORUM ENERGY20191115A52.0470.2546.2054.3824.0515.97
FEULCredit Suiss20191115ETN70.4528.3428.3428.340.000.00
FEUZFirst Trust20191115ETF119.3236.1536.1536.150.000.00
FEXFirst Trust20191115ETF2.991.611.811.47-0.200.15
FEYEFireEye, Inc20191115A6.0919.8116.2716.543.573.35
FEZSPDR EURO ST20191115ETF2.512.201.021.211.180.99
FFFuture Fuel20191115A28.0626.682.2111.7724.4714.91
FFBCFirst Financ20191115A10.0319.9516.8716.263.083.69
FFBWFFBW, Inc. C20191115A70.3334.7513.4210.6821.3424.08
FFEUBarclays ETN20191115ETN76.96264.63210.9771.2053.660.00
FFGFBL Financia20191115A78.0531.79-47.3818.9779.1712.82
FFHGFormula Foli20191115ETF41.3318.4618.2118.690.26-0.23
FFHLFuwei Films20191115A415.20190.29109.41110.7580.8879.53
FFICFlushing Fin20191115A17.0566.53-9.82-9.1076.3575.63
FFINFirst Financ20191115A12.6628.1325.6525.282.482.85
FFIUUVA Unconstr20191115ETF11.025.033.933.931.101.10
FFIVF5 Networks20191115A7.663.550.761.072.792.48
FFNWFirst Financ20191115A109.8771.24-9.11-25.2080.3596.44
FFRFirst Trust20191115ETF37.5015.0515.5615.05-0.510.00
FFSGFormulaFolio20191115ETF44.2820.7020.7020.700.000.00
FFTGFormulaFolio20191115ETF29.8625.8624.2225.071.640.79
FFTIFormulaFolio20191115ETF19.3711.218.118.733.102.48
FFTYInnovator IB20191115ETF5.905.010.243.914.771.10
FFWMFirst Founda20191115A30.0342.97-8.56-11.8851.5454.85
FGFGL Holdings20191115A11.1612.644.155.648.507.01
FGBIFIRST GUARAN20191115A187.6369.4952.5642.6116.9326.87
FGDFirst Trust20191115ETF7.494.034.344.04-0.310.01
FGENFibroGen, In20191115A19.098.861.411.657.467.21
FGMFirst Trust20191115ETF83.3146.2444.7144.711.541.54
FHBFirst Hawaii20191115A7.407.141.572.225.574.93
FHKFirst Trust20191115ETF188.55138.89146.15138.89-7.250.00
FHLCFidelity MSC20191115ETF5.074.283.223.351.070.93
FHNFirst Horizo20191115A6.3211.834.727.317.124.54
FIFRANKS INTER20191115A21.0248.6221.1437.1127.4811.50
FIBKFirst Inters20191115A14.246.190.090.456.105.74
FIBRiShares Edge20191115ETF7.405.945.555.550.390.39
FICOFair Isaac C20191115A21.928.272.172.406.105.87
FIDFirst Trust20191115ETF37.8233.7433.6333.740.110.00
FIDIFidelity Int20191115ETF74.8337.7032.8432.734.864.96
FIDUFidelity MSC20191115ETF6.006.016.036.95-0.02-0.94
FIHDUBS AG FI En20191115ETN100.4056.0354.5053.780.881.60
FILLiShares MSCI20191115ETF33.4817.9715.8117.562.160.41
FINXGlobal X Fun20191115ETF23.4321.0212.1411.348.889.68
FISFidelity Nat20191115A3.0719.130.931.0318.2018.12
FISIFinancial In20191115A66.7825.7914.5314.7411.2711.05
FISRSPDR SSGA Fi20191115ETF30.7024.53-1.5414.1726.0610.36
FISVFiserv Inc20191115A2.657.323.393.143.934.18
FITFitbit, Inc.20191115A14.6311.647.918.523.723.12
FITBFifth Third20191115A3.3911.911.581.6910.3510.24
FITESPDR S&P Ken20191115ETF30.0531.0211.1723.6819.867.34
FIVAFidelity Int20191115ETF109.9044.8744.8744.870.000.00
FIVEFive Below,20191115A11.3015.2810.5411.224.744.05
FIVGDefiance Nex20191115ETF10.157.385.355.362.032.01
FIVNFIVE9, INC.20191115A12.8827.910.861.4727.0526.44
FIWFirst Trust20191115ETF9.644.504.294.280.220.22
FIXComfort Syst20191115A14.8017.316.947.4810.379.83
FIXDFirst Trust20191115ETF6.863.303.083.170.220.13
FIXXHomology Med20191115A46.6026.7511.5412.2915.2114.47
FIYYBarclays ETN20191115ETN95.7056.7153.9556.372.760.34
FIZZNational Bev20191115A18.5316.22-3.330.4819.5615.75
FJNKPacific Glob20191115ETF17.5715.9515.9515.950.000.00
FJPFirst Trust20191115ETF34.6019.0017.8518.851.150.15
FKOFirst Trust20191115ETF75.15
FKUFirst Trust20191115ETF59.97118.92118.92118.920.000.00
FLFoot Locker,20191115A5.333.611.771.131.832.48
FLAGFLAG-Forensi20191115ETF48.3135.0920.0630.0815.035.01
FLATiPath US Tre20191115ETF85.9934.6916.6918.6618.0016.03
FLAUFranklin FTS20191115ETF25.7745.8145.8145.810.000.00
FLAXFranklin FTS20191115ETF64.7126.5326.5326.530.000.00
FLBLFranklin Lib20191115ETF30.0824.0524.0524.050.000.00
FLBRFranklin FTS20191115ETF38.7418.5013.1318.505.370.00
FLCBFranklin Lib20191115ETF28.2227.9527.8927.890.060.06
FLCHFranklin FTS20191115ETF53.8937.0931.8637.095.230.00
FLCOFranklin Lib20191115ETF25.9324.4924.4924.490.000.00
FLDMFluidigm Cor20191115A45.3467.8119.1417.2748.6750.68
FLDRFidelity Low20191115ETF3.251.751.561.640.190.10
FLEEFranklin FTS20191115ETF9.4811.948.1411.943.800.00
FLEHFranklin FTS20191115ETF36.2117.8917.8917.890.000.00
FLEUBarclays ETN20191115ETN145.94
FLEXFlex Ltd. Or20191115A8.5612.460.562.3711.9210.15
FLFRFranklin FTS20191115ETF9.549.909.909.900.000.00
FLGBFranklin FTS20191115ETF21.055.295.264.420.030.87
FLGECredit Suiss20191115ETN51.2526.5424.7925.071.751.47
FLGRFranklin FTS20191115ETF11.320.000.000.000.000.00
FLGTFulgent Gene20191115A56.7138.0817.8620.0720.2218.02
FLHKFranklin FTS20191115ETF26.8123.0923.0923.090.000.00
FLHYFranklin Lib20191115ETF31.6220.5220.5220.520.000.00
FLIAFranklin Lib20191115ETF31.8319.5023.4019.50-3.900.00
FLICFirst of Lon20191115A35.8520.9512.0213.868.937.09
FLINFranklin FTS20191115ETF27.2822.2418.6122.243.630.00
FLIRFlir Systems20191115A5.4311.177.507.813.683.36
FLIYFranklin FTS20191115ETF8.1611.0811.0811.080.000.00
FLJHFranklin FTS20191115ETF56.12
FLJPFranklin FTS20191115ETF13.894.544.444.540.100.00
FLKRFranklin FTS20191115ETF88.30117.54117.54117.540.000.00
FLLFull House R20191115A61.2041.9830.3626.3211.6115.65
FLLAFranklin FTS20191115ETF61.0533.7632.6633.761.100.00
FLLVFranklin Lib20191115ETF19.79145.20140.39141.394.823.81
FLMFirst Trust20191115ETF159.1176.6076.6076.600.000.00
FLMBFranklin Lib20191115ETF17.336.575.815.810.760.76
FLMIFranklin Lib20191115ETF15.4710.7810.7810.780.000.00
FLMNFalcon Miner20191115A61.5566.5817.3019.1749.2847.41
FLMXFranklin FTS20191115ETF57.8155.7955.7955.790.000.00
FLNFirst Trust20191115ETF156.01109.28104.80105.284.484.00
FLNGFLEX LNG Ltd20191115A219.7279.86152.22152.22-72.36-72.36
FLNTFluent, Inc.20191115A78.57101.1261.9466.5739.1834.55
FLOFlowers Food20191115A4.904.231.911.102.333.13
FLOTiShares Floa20191115ETF1.961.241.231.230.010.02
FLOWSPX FLOW, In20191115A20.3915.21-0.581.3915.7913.82
FLQDFranklin Lib20191115ETF21.269.979.979.970.000.00
FLQEFranklin Lib20191115ETF55.5835.3135.1435.310.170.00
FLQGFranklin Lib20191115ETF149.22
FLQHFranklin Lib20191115ETF32.1526.8226.7926.810.020.01
FLQLFranklin Lib20191115ETF3.898.758.488.490.270.25
FLQMFranklin Lib20191115ETF22.759.168.808.060.361.10
FLQSFranklin Lib20191115ETF22.1512.14-14.32-14.3226.4626.46
FLRFluor Corpor20191115A7.678.192.812.795.395.41
FLRNSPDR Bloombe20191115ETF3.254.724.574.530.150.20
FLRTPacific Glob20191115ETF10.626.10-3.94-3.9410.0410.04
FLRUFranklin FTS20191115ETF37.8028.7028.5628.700.140.00
FLSFlowserve Co20191115A9.145.103.562.951.542.15
FLSAFranklin FTS20191115ETF76.2495.9765.2595.9730.720.00
FLSWFranklin FTS20191115ETF52.6547.9747.9747.970.000.00
FLTFleetCor Tec20191115A6.793.223.433.70-0.21-0.48
FLTBFidelity Lim20191115ETF7.602.752.752.750.000.00
FLTRVanEck Vecto20191115ETF5.0411.6011.2411.420.360.18
FLTWFranklin FTS20191115ETF73.3651.4151.4151.410.000.00
FLWS1-800-FLOWER20191115A22.1343.7511.1311.1032.6232.64
FLXNFlexion Ther20191115A22.4628.314.675.0023.6423.31
FLXSFlexsteel In20191115A117.5168.2939.8853.0228.4215.28
FLZAFranklin FTS20191115ETF31.0730.0133.7630.01-3.750.00
FMiShares MSCI20191115ETF21.3411.526.438.985.092.54
FMAOFarmers & Me20191115A61.3047.5743.9744.193.603.37
FMATFidelity MSC20191115ETF7.843.262.483.140.780.12
FMBFirst Trust20191115ETF4.372.162.242.10-0.090.06
FMBHFirst Mid Ba20191115A83.5530.6218.8016.9111.8213.71
FMBIFirst Midwes20191115A8.4471.449.269.1062.1862.34
FMCFMC Corporat20191115A5.4113.891.69-0.0312.2013.92
FMCIForum Merger20191115A125.25
FMFFirst Trust20191115ETF83.0573.1073.1073.100.000.00
FMHIFirst Trust20191115ETF24.949.189.189.180.000.00
FMKFirst Trust20191115ETF29.9125.7714.9414.9410.8310.83
FMNBFarmers Nati20191115A78.57132.0033.6234.0498.3997.96
FNFabrinet20191115A13.6515.510.440.8515.0614.66
FNBF.N.B. Corp20191115A8.0710.043.602.736.457.32
FNCBFNCB Bancorp20191115A180.29360.99307.34307.3453.6553.65
FNCLFidelity MSC20191115ETF4.558.380.125.068.263.32
FNDFloor & Deco20191115A7.254.871.922.522.952.36
FNDASchwab Funda20191115ETF5.9612.1411.0211.921.120.22
FNDBSchwab Funda20191115ETF13.8915.3516.5411.98-1.193.37
FNDCSchwab Funda20191115ETF10.6514.5011.8010.832.703.67
FNDESchwab Funda20191115ETF4.195.870.644.275.231.61
FNDFSchwab Funda20191115ETF5.078.668.368.430.300.23
FNDXSchwab Funda20191115ETF3.6112.798.779.024.024.02
FNFFidelity Nat20191115A3.523.340.981.432.361.91
FNGDMicroSectors20191115ETN9.567.968.658.11-0.68-0.15
FNGOMicroSectors20191115ETN8.469.55-1.241.9110.797.64
FNGSMicroSectors20191115ETN17.747.237.237.230.000.00
FNGUMicroSectors20191115ETN7.449.990.113.269.886.73
FNGZMicroSectors20191115ETN9.2710.941.316.219.634.73
FNHCFedNat Holdi20191115A50.3530.469.0310.3421.4220.11
FNIFirst Trust20191115ETF12.9410.6510.889.96-0.230.69
FNJNFinjan Holdi20191115A103.7979.0463.4763.1015.5715.94
FNKFirst Trust20191115ETF42.5329.7025.0626.364.643.33
FNKOFunko, Inc.20191115A14.9911.82-0.530.6012.3511.22
FNVFranco-Nevad20191115A5.043.251.161.562.101.70
FNWBFirst Northw20191115A206.96133.0482.2881.4850.7651.56
FNXFirst Trust20191115ETF6.944.024.004.050.02-0.03
FNYFirst Trust20191115ETF35.6818.0017.6817.120.320.89
FOCSFocus Financ20191115A39.1518.3711.2812.197.096.18
FOEFerro Corpor20191115A14.557.462.311.155.156.31
FOLDAmicus Thera20191115A10.9511.841.096.9810.754.86
FONRFonar Corpor20191115A69.8539.4627.7227.9111.7411.55
FORForestar Gro20191115A35.2428.119.0010.6619.1017.45
FORDForward Indu20191115A361.65317.26315.05315.052.212.21
FORKFuling Globa20191115A392.16
FORMFormFactor I20191115A11.097.9813.3313.78-5.35-5.79
FORRForrester Re20191115A39.8518.874.407.0414.4711.83
FOSLFossil Group20191115A15.5011.441.562.449.879.00
FOVLiShares Focu20191115ETF16.07
FOXFox Corporat20191115A3.3911.218.19-2.163.0313.40
FOXAFox Corporat20191115A3.4016.373.384.3413.0012.06
FOXFFox Factory20191115A25.6731.396.8421.6824.569.71
FPAFirst Trust20191115ETF117.4423.1023.1023.100.000.00
FPACFar Point Ac20191115A22.069.589.589.580.000.00
FPAYFlexShopper,20191115A121.3996.6579.7279.6016.9317.05
FPEFirst Trust20191115ETF5.012.222.212.210.000.00
FPEIFirst Trust20191115ETF11.746.206.116.110.090.09
FPHFive Point H20191115A30.4220.9213.7813.667.147.26
FPIFarmland Par20191115A37.9628.5610.4917.7818.0810.78
FPRXFive Prime T20191115A37.2961.11-3.38-2.0564.5063.16
FPXFirst Trust20191115ETF3.782.493.022.05-0.530.45
FPXEFirst Trust20191115ETF17.8619.7317.340.612.3919.12
FPXIFirst Trust20191115ETF54.2020.3420.3420.340.000.00
FQALFidelity Qua20191115ETF10.583.192.953.070.240.12
FRFirst Indust20191115A5.666.820.320.546.516.29
FRAFFranklin Fin20191115A249.18191.23196.69200.60-5.46-9.37
FRAKVanEck Vecto20191115ETF48.0726.6549.5225.47-22.871.18
FRANFrancesca''s20191115A65.7252.0827.4226.4324.6625.65
FRBAFirst Bank20191115A54.39177.7833.8234.17143.96143.61
FRBKRepublic Fir20191115A41.2428.9120.9919.837.929.09
FRCFirst Republ20191115A5.026.457.605.55-1.150.90
FRDFriedman Ind20191115A88.0261.0757.8057.523.273.55
FRDMFreedom 10020191115ETF107.8458.6358.6358.630.000.00
FRELFidelity MSC20191115ETF4.085.321.602.343.732.98
FREQFrequency Th20191115A141.9081.5467.4770.6914.0710.85
FRGFranchise Gr20191115A1098.322282.032282.032282.030.000.00
FRGIFiesta Resta20191115A18.0631.43-1.13-0.3132.5631.73
FRHCFreedom Hold20191115A26.6549.3737.1537.8812.2211.50
FRIFirst Trust20191115ETF7.945.251.521.493.733.77
FRLGLarge Cap Gr20191115ETN43.4923.3620.6921.002.672.36
FRMEFirst Mercha20191115A13.8521.72-15.58-16.7437.3138.47
FROFrontline Lt20191115A9.788.093.193.374.874.71
FRPHFRP Holdings20191115A281.23124.75116.20116.208.558.55
FRPTFreshpet, In20191115A15.059.815.163.644.656.17
FRTFederal Real20191115A6.675.43-0.66-0.226.095.65
FRTAForterra, In20191115A29.4538.92-2.81-1.8141.7440.73
FSBFranklin Fin20191115A30.3129.7419.5619.9410.189.80
FSBCFSB Bancorp,20191115A225.52
FSBWFS Bancorp,20191115A148.2944.4335.9935.888.448.55
FSCTForeScout Te20191115A15.7512.23-5.06-5.2417.2817.46
FSEAFirst Seacoa20191115A125.23149.90149.90149.900.000.00
FSFGFirst Saving20191115A412.10203.32193.67197.149.356.18
FSIFlexible Sol20191115A176.25145.88118.60108.4727.2837.41
FSKFS KKR Capit20191115A16.9714.3210.949.913.384.41
FSLRFirst Solar,20191115A7.246.27-0.490.136.766.14
FSLYFastly, Inc.20191115A22.6418.778.1210.3910.648.38
FSMFORTUNA Silv20191115A33.1430.5710.2312.5820.3317.98
FSMBFirst Trust20191115ETF19.5921.6319.9919.991.641.64
FSMDFidelity Sma20191115ETF15.894.204.224.22-0.02-0.02
FSPFranklin Str20191115A16.2832.314.832.9827.4829.33
FSSFederal Sign20191115A11.5817.39-1.51-1.1318.9018.52
FSTAFidelity MSC20191115ETF5.824.522.282.362.242.16
FSTRFoster (Lb)20191115A100.5974.9853.8855.0121.1119.97
FSVFirstService20191115A20.0610.010.431.759.578.26
FSZFirst Trust20191115ETF28.5611.9913.0312.85-1.04-0.86
FTAFirst Trust20191115ETF3.624.883.093.221.791.66
FTACFinTech Acqu20191115A9.979.219.219.210.000.00
FTAGFirst Trust20191115ETF64.3853.4753.4753.470.000.00
FTAIFortress Tra20191115A20.9211.493.330.888.1610.62
FTCFirst Trust20191115ETF5.432.422.152.300.270.13
FTCHFarfetch Lim20191115A14.2716.14-1.195.3817.3410.78
FTCSFirst Trust20191115ETF1.962.202.192.130.010.07
FTDRfrontdoor, i20191115A13.8317.061.573.8915.4913.17
FTECFidelity MSC20191115ETF2.571.801.821.86-0.02-0.06
FTEKFuel Tech, I20191115A375.02271.48181.39178.4690.0993.02
FTFTFuture FinTe20191115A242.84182.29128.33128.1053.9654.19
FTGCFirst Trust20191115ETF29.2916.1716.0116.010.160.16
FTHIFirst Trust20191115ETF22.9512.9313.0313.12-0.10-0.18
FTITechnipFMC p20191115A4.984.883.003.071.881.81
FTKFlotek Indus20191115A57.2751.2631.4434.6619.8216.60
FTLBFirst Trust20191115ETF26.908.238.238.230.000.00
FTLSFirst Trust20191115ETF9.514.404.294.260.100.14
FTNTFortinet, In20191115A4.786.600.691.325.915.28
FTRFrontier Com20191115A52.5396.2932.3446.3863.9649.97
FTRIFirst Trust20191115ETF43.7014.0320.8814.03-6.860.00
FTSFortis Inc.20191115A2.672.880.941.011.941.87
FTSDFranklin Lib20191115ETF13.277.196.437.080.760.11
FTSIFTS Internat20191115A114.7361.5134.6134.9326.9026.66
FTSLFirst Trust20191115ETF2.8517.004.965.1512.0311.85
FTSMFirst Trust20191115ETF1.661.441.381.380.060.06
FTVFortive Corp20191115A3.595.171.281.493.903.68
FTXDFirst Trust20191115ETF38.7526.0226.0226.020.000.00
FTXGFirst Trust20191115ETF28.9934.0134.0134.010.000.00
FTXHFirst Trust20191115ETF41.9722.9814.3814.388.608.60
FTXLFirst Trust20191115ETF48.3323.8722.7522.821.121.05
FTXNFirst Trust20191115ETF45.6543.6243.7343.62-0.100.00
FTXOFirst Trust20191115ETF9.356.133.961.732.164.40
FTXRFirst Trust20191115ETF7.768.6215.9215.92-7.30-7.30
FUDE-TRACS UBS20191115ETN98.2073.1673.1673.160.000.00
FULH.B. Fuller20191115A13.0911.79-0.50-0.9412.2812.73
FULCFulcrum Ther20191115A417.25189.92162.65165.9827.2723.94
FULTFulton Finan20191115A6.0712.32-1.033.5013.358.81
FUMBFirst Trust20191115ETF18.058.588.588.580.000.00
FUNCedar Fair,20191115A20.748.736.586.912.151.82
FUNCFirst United20191115A74.7750.9043.3743.637.537.27
FUNDSprott Focus20191115A15.7216.8417.305.31-0.4611.53
FUSBFirst US Ban20191115A47.1418.518.5315.219.983.30
FUTProShares Ma20191115ETF22.1920.1721.9421.94-1.78-1.78
FUTYFidelity MSC20191115ETF4.732.281.381.740.900.53
FUVArcimoto, In20191115A152.04100.6772.2470.5028.4330.17
FVFirst Trust20191115ETF6.214.012.902.801.111.21
FVALFidelity Val20191115ETF14.965.152.805.232.35-0.08
FVCFirst Trust20191115ETF13.498.077.877.930.190.14
FVCBFVCBankcorp,20191115A167.15217.1740.5811.86176.58205.30
FVDFirst Trust20191115ETF3.013.270.920.982.352.29
FVEFive Star Se20191115A372.86219.97150.40153.2369.5766.74
FVLFirst TrustV20191115ETF13.286.940.720.726.226.22
FVRRFiverr Inter20191115A63.0943.2926.9128.6516.3814.64
FWDBAdvisorShare20191115ETF42.9849.4249.4249.420.000.00
FWONALiberty Medi20191115A21.4420.777.4612.2313.318.54
FWONKLiberty Medi20191115A14.2414.923.824.3211.1010.60
FWRDForward Air20191115A14.8512.416.857.025.565.38
FXDFirst Trust20191115ETF4.555.765.655.570.120.19
FXGFirst Trust20191115ETF5.103.453.123.210.330.24
FXHFirst Trust20191115ETF5.748.258.078.110.180.14
FXIiShares Chin20191115ETF2.433.712.482.631.231.08
FXLFirst Trust20191115ETF3.719.759.729.680.030.08
FXNFirst Trust20191115ETF17.4313.9213.8313.890.090.04
FXNCFIRST NATL C20191115A361.7667.6467.6467.640.000.00
FXOFirst Trust20191115ETF3.865.946.366.13-0.42-0.19
FXPProShares Ul20191115ETF3.243.940.490.593.453.35
FXRFirst Trust20191115ETF5.053.072.982.960.090.11
FXUFirst Trust20191115ETF4.364.102.723.671.380.43
FXZFirst Trust20191115ETF9.178.008.757.86-0.750.14
FYCFirst Trust20191115ETF13.196.765.635.951.130.81
FYLDCambria Fore20191115ETF33.98105.2839.94105.2865.340.00
FYTFirst Trust20191115ETF42.7822.7221.0421.631.681.09
FYXFirst Trust20191115ETF7.402.951.952.161.010.80
GGENPACT LIMI20191115A4.665.041.402.083.642.97
GAACambria Glob20191115ETF20.5333.0134.1633.11-1.15-0.10
GABCGerman Ameri20191115A27.2720.0910.0211.7510.068.34
GAIAGaia, Inc. C20191115A67.7460.9449.6749.6311.2711.32
GAINGladstone In20191115A14.0211.683.302.868.388.82
GALSPDR SSgA Gl20191115ETF31.8922.6622.4622.460.200.20
GALTGalectin The20191115A47.4056.9315.9616.2740.9740.67
GAMRETFMG Video20191115ETF57.6821.7521.2721.250.470.49
GARSGarrison Cap20191115A35.8725.9624.0022.151.973.82
GASSStealthGas,20191115A134.0159.2110.3410.3448.8748.87
GATXGATX Corpora20191115A19.1416.97-2.204.3119.1712.66
GAZiPath Series20191115ETN106.77207.9710.69108.66197.2999.31
GBCIGlacier Banc20191115A8.5016.924.123.2612.8013.66
GBDCGolub Capita20191115A6.645.531.181.394.354.14
GBFiShares Gove20191115ETF13.683.783.703.780.080.00
GBILGoldman Sach20191115ETF1.040.870.860.860.010.00
GBLGAMCO Invest20191115A137.5459.28-66.49-65.40125.77124.68
GBLIGlobal Indem20191115A302.37171.77158.29160.9313.4810.84
GBRNew Concept20191115A120.17140.6198.62101.2841.9939.33
GBTGlobal Blood20191115A16.6910.604.144.796.465.82
GBUGiPath Gold E20191115ETN4.113.563.563.560.000.00
GBUYGoldman Sach20191115ETF11.492.923.923.58-1.00-0.67
GBXThe Greenbri20191115A18.0518.673.637.8515.0310.82
GCAPGain Capital20191115A42.4124.5212.9713.0511.5511.47
GCBCGreene Count20191115A197.9160.9495.8995.22-34.95-34.28
GCIGannett Co.,20191115A10.4212.346.136.086.226.29
GCOGenesco Inc.20191115A19.059.963.653.796.316.17
GCOWPacer Global20191115ETF32.4017.6411.6513.095.994.55
GCPGCP Applied20191115A11.2716.130.421.5515.7214.58
GDGeneral Dyna20191115A3.624.881.831.913.042.97
GDATGoldman Sach20191115ETF5.944.364.254.250.110.11
GDDYGoDaddy Inc20191115A6.647.082.603.124.483.96
GDENGolden Enter20191115A29.8829.95-1.81-0.8131.7730.77
GDMAGadsden Dyna20191115ETF25.557.107.107.100.000.00
GDNAGoldman Sach20191115ETF7.9616.9211.2510.215.676.71
GDOTGreen Dot Co20191115A10.3511.456.166.335.295.12
GDPGoodrich Pet20191115A276.44286.83131.87131.57154.96155.26
GDVDPrincipal Ac20191115ETF121.1474.1474.1474.140.000.00
GDXVanEck Vecto20191115ETF3.723.150.620.692.532.46
GDXJVanEck Vecto20191115ETF2.692.450.370.612.081.84
GEGeneral Elec20191115A8.726.662.103.824.552.84
GECGreat Elm Ca20191115A259.66101.7280.6185.9721.1115.75
GECCGreat Elm Ca20191115A80.0973.9666.9267.817.046.15
GEFGreif, Inc.20191115A20.847.215.975.221.241.98
GEFBGreif, Inc.20191115A162.9495.1895.2295.26-0.04-0.08
GELGenesis Ener20191115A11.848.722.262.786.455.94
GEMGoldman Sach20191115ETF14.717.287.797.97-0.51-0.69
GENGenesis Heal20191115A100.3774.1953.5253.9320.6720.25
GENCGencor Indus20191115A87.35116.7065.1082.0551.6034.65
GENYPrincipal Mi20191115ETF13.579.719.719.710.000.00
GEOThe GEO Grou20191115A9.146.252.713.073.543.17
GEOSGeospace Tec20191115A99.22113.3110.2515.24103.0698.06
GERNGeron Corp20191115A75.2359.7145.4245.3114.2914.40
GESGuess?, Inc.20191115A8.326.270.640.885.645.40
GEVOGevo, Inc.20191115A74.9562.0721.2725.3340.8036.74
GFEDGuaranty Fed20191115A264.65175.32156.26156.2919.0519.02
GFFGriffon Corp20191115A23.3816.463.517.3012.959.16
GFINGoldman Sach20191115ETF9.1311.0811.3912.17-0.31-1.10
GFNGeneral Fina20191115A106.27227.95-114.37-113.51342.32341.46
GGGGraco Inc20191115A4.623.181.781.841.391.34
GHGuardant Hea20191115A16.138.855.406.143.462.72
GHCGRAHAM HOLDI20191115A43.5923.4218.1619.655.583.48
GHLGreenhill &20191115A26.7618.376.397.3711.9911.00
GHMGraham Corpo20191115A70.0062.7412.7353.9050.028.84
GHSIGuardion Hea20191115A56.9668.2556.5557.7111.7110.54
GHYBGoldman Sach20191115ETF9.003.223.223.220.000.00
GHYGiShares US &20191115ETF6.512.252.282.31-0.03-0.05
GIBCGI Inc.20191115A4.224.641.811.442.833.20
GIFIGulf Island20191115A79.2161.7932.8032.6428.9929.15
GIGBGoldman Sach20191115ETF5.862.051.621.840.440.22
GIGESoFi Gig Eco20191115ETF59.8653.2853.2853.280.000.00
GIGMGigaMedia Lt20191115A167.1777.252.184.3375.0772.93
GIISPDR S&P Glo20191115ETF11.678.828.828.820.000.00
GIIIG-Iii Appare20191115A14.1613.813.393.5210.4310.29
GILGildan Activ20191115A4.863.531.021.122.512.42
GILDGilead Scien20191115A1.891.620.891.550.720.06
GISGeneral Mill20191115A2.2610.191.572.278.627.98
GIXGigCapital2,20191115A49.4041.8321.5821.5820.2520.25
GKOSGlaukos Corp20191115A21.709.143.765.985.383.17
GLGlobe Life I20191115A4.925.454.054.071.391.37
GLBSGlobus Marit20191115A188.40101.8471.3474.7230.5127.12
GLBYWisdomTree Y20191115ETF52.402.202.202.200.000.00
GLBZGlen Burnie20191115A380.74207.16133.40133.4073.7673.76
GLDDGreat Lakes20191115A12.9077.391.76-3.0775.6380.46
GLDICredit Suiss20191115ETF57.5489.6981.5981.598.118.11
GLEOGalileo Acqu20191115A111.8520.6520.6520.650.000.00
GLGTD Holdings,20191115A355.42507.11466.65463.4340.4643.68
GLIBAGCI Liberty,20191115A7.443.300.911.272.392.03
GLIFAGFiQ Global20191115ETF591.7674.2474.2474.240.000.00
GLMDGalmed Pharm20191115A165.57115.2680.9987.1634.2728.09
GLNGGolar LNG Lt20191115A11.6714.28-8.70-8.4222.9822.69
GLOBGLOBANT S.A.20191115A38.1324.885.459.5919.4215.29
GLOGGASLOG LTD20191115A13.9212.847.4510.085.422.77
GLOPGASLOG PARTN20191115A17.7917.104.599.6512.517.45
GLPGlobal Partn20191115A19.8914.968.079.486.905.48
GLPIGaming and L20191115A5.5924.181.131.2123.0522.98
GLREGreenlight C20191115A34.4967.6724.2425.2043.4442.47
GLTGlatfelter20191115A16.5815.757.216.978.548.78
GLUUGlu Mobile I20191115A17.5415.082.645.2012.429.86
GLWCorning Inco20191115A3.556.70-0.452.347.164.39
GLYCGlycoMimetic20191115A40.3531.323.968.0927.3623.23
GMGeneral Moto20191115A2.773.822.432.381.391.44
GMANGoldman Sach20191115ETF13.1713.0413.0415.020.00-1.97
GMDAGamida Cell20191115A222.27138.07125.47121.3412.6016.73
GMEGameStop Cor20191115A17.0413.228.438.124.795.10
GMEDGLOBUS MEDIC20191115A10.688.032.652.915.385.13
GMFSPDR S&P Eme20191115ETF30.8320.8420.8420.840.000.00
GMHIGores Metrop20191115A128.27
GMLPGolar LNG Pa20191115A25.2916.05-9.14-10.6525.1926.70
GMOGeneral Moly20191115A215.67161.57119.57128.8642.0032.71
GMOMCambria Glob20191115ETF57.26102.4898.32103.654.16-1.17
GMREGlobal Medic20191115A17.9311.844.271.917.579.92
GMSGMS Inc.20191115A13.148.071.371.426.706.65
GNAFMicroSectors20191115ETN9.534.080.001.304.082.78
GNCGNC Holdings20191115A31.8324.4719.4517.405.017.06
GNCAGenocea Bios20191115A119.32113.0877.6080.5135.4832.57
GNEGENIE ENERGY20191115A27.7321.0821.0720.410.000.67
GNKGENCO SHIPPI20191115A25.7220.63-3.23-3.4023.8624.02
GNLGlobal Net L20191115A5.766.906.927.67-0.02-0.77
GNLNGreenlane Ho20191115A114.5458.3735.2536.8323.1221.54
GNMAiShares GNMA20191115ETF27.7311.2811.0011.270.280.01
GNMKGenMark Diag20191115A31.9744.86-7.08-0.4551.9445.32
GNOMGlobal X Gen20191115ETF71.4473.58148.05148.17-74.48-74.59
GNPXGenprex, Inc20191115A415.79335.80175.59198.00160.21137.80
GNRSPDR S&P Glo20191115ETF10.035.565.195.280.370.29
GNRCGENERAC HOLD20191115A10.986.585.606.030.980.55
GNSSGenasys Inc.20191115A201.41114.5792.7292.4921.8622.08
GNTXGentex Corp20191115A4.093.643.072.600.571.05
GNTYGuaranty Ban20191115A170.7870.4351.6058.5318.8311.90
GNUSGenius Brand20191115A231.03255.84129.46159.33126.3996.51
GNWGenworth Fin20191115A25.7322.7510.9213.4511.839.30
GOGrocery Outl20191115A19.6611.942.376.279.575.66
GOATVanEck Vecto20191115ETF14.5822.1528.9722.15-6.820.00
GOAUUS Global GO20191115ETF57.1148.9443.5844.205.364.74
GOEXGlobal X Gol20191115ETF133.7965.0364.2664.260.770.77
GOGLGolden Ocean20191115A19.1220.998.198.0212.8012.96
GOGOGogo Inc.20191115A21.9027.9814.0214.8013.9713.20
GOLDBarrick Gold20191115A6.045.112.883.032.232.08
GOLFAcushnet Hol20191115A18.6315.5810.529.945.075.65
GOODGladstone Co20191115A14.8914.856.917.027.947.83
GOOGAlphabet Inc20191115A4.073.140.551.222.591.92
GOOGLAlphabet Inc20191115A3.915.812.412.673.403.14
GOOSCanada Goose20191115A7.585.200.361.594.833.61
GOROGold Resourc20191115A23.1122.3811.4411.4210.9410.96
GOSSGossamer Bio20191115A50.0357.6411.2012.6146.4445.03
GOVTiShares U.S.20191115ETF3.842.241.841.730.400.50
GPAQGordon Point20191115A17.2012.672.292.2910.3810.38
GPCGenuine Part20191115A4.595.000.610.784.394.22
GPIGroup 1 Auto20191115A27.5211.946.026.745.925.20
GPKGraphic Pack20191115A6.464.112.052.302.061.81
GPLGreat Panthe20191115A69.7275.5343.5747.5231.9628.01
GPMTGranite Poin20191115A7.074.681.261.853.422.84
GPNGlobal Payme20191115A3.473.603.323.560.280.04
GPORGulfport Ene20191115A33.3628.558.4611.8220.0816.73
GPREGreen Plains20191115A15.717.470.600.876.876.61
GPRKGEOPARK LIMI20191115A33.9327.432.9718.3324.469.10
GPROGoPro, Inc.20191115A21.3116.663.784.0512.8812.61
GPSThe Gap, Inc20191115A5.865.382.912.592.472.79
GPXGP Strategie20191115A53.5072.2910.4810.5961.8161.70
GQREFlexShares G20191115ETF13.6010.4710.4510.440.020.03
GRAW.R. Grace &20191115A7.913.610.631.202.982.41
GRAFGraf Industr20191115A9.909.089.089.080.000.00
GRBKGreen Brick20191115A35.1061.0813.7817.6547.3043.43
GRCThe Gorman-R20191115A53.1525.0812.5010.9312.5814.14
GREKGlobal X MSC20191115ETF11.869.885.636.014.253.87
GRESIQ ARB Globa20191115ETF26.2015.6915.6915.690.000.00
GRIDFirst Trust20191115ETF29.9326.1426.8726.14-0.730.00
GRIFGriffin Indu20191115A288.77157.35130.33131.3027.0226.05
GRINGrindrod Shi20191115A372.50280.09314.86315.11-34.77-35.01
GRMNGarmin Ltd20191115A3.642.041.501.700.540.35
GRNiPath Series20191115ETN85.7963.0563.0563.050.000.00
GRNBVanEck Vecto20191115ETF6.763.363.633.55-0.27-0.19
GRNQGreenpro Cap20191115A1224.17305.98140.11140.11165.87165.87
GROWUS Global In20191115A121.6577.4445.8150.0731.6327.37
GRPNGroupon, Inc20191115A33.5423.1112.6113.4310.459.68
GRTSGritstone On20191115A111.08105.8924.6525.0581.2480.84
GRTXGalera Thera20191115A148.01123.0560.8173.0962.2449.96
GRUAB Svensk Ek20191115ETN126.08131.15131.15131.150.000.00
GRUBGRUBHUB INC.20191115A8.586.353.162.243.204.12
GSGoldman Sach20191115A2.175.430.551.764.883.67
GSATGlobalstar,20191115A60.78208.01182.02173.3025.9934.71
GSBGlobalSCAPE,20191115A63.4330.5525.6521.694.908.87
GSBCGreat Southe20191115A42.9526.627.5016.5219.1210.10
GSCGS Connect S20191115ETN57.1532.1032.9832.98-0.87-0.87
GSEUGoldman Sach20191115ETF53.2127.2533.5533.55-6.30-6.30
GSEWGoldman Sach20191115ETF9.899.277.247.262.032.01
GSHDGoosehead In20191115A50.3926.9811.2613.2215.7213.75
GSIEGoldman Sach20191115ETF20.348.768.728.750.030.01
GSJYGoldman Sach20191115ETF17.2912.286.0211.366.260.91
GSKYGreenSky, In20191115A23.33100.5779.8981.9620.6818.61
GSLGlobal Ship20191115A107.1468.4842.0142.7826.4725.70
GSLCGoldman Sach20191115ETF3.111.190.960.990.220.20
GSMFerroglobe P20191115A68.1890.47117.13117.09-26.66-26.62
GSPBarclays Ban20191115ETN19.1922.3322.3322.330.000.00
GSSGolden Star20191115A38.7032.4117.4720.3014.9412.10
GSSCGS ActiveBet20191115ETF17.756.03-10.76-10.6616.7816.69
GSSTGoldman Sach20191115ETF10.365.805.795.790.010.01
GSUMGridsum Hold20191115A104.53108.8575.4675.4633.4033.40
GSVGold Standar20191115A25.5841.0429.4331.5211.619.52
GSYInvesco Ultr20191115ETF1.981.271.231.240.040.03
GTGoodyear Tir20191115A6.637.612.322.415.305.21
GTEGran Tierra20191115A44.4037.1327.4429.959.697.18
GTECGreenland Te20191115A293.07183.6382.5484.41101.0999.22
GTESGates Indust20191115A23.8410.594.374.736.215.86
GTHXG1 Therapeut20191115A43.9619.9813.5414.226.445.76
GTIMGood Times R20191115A367.48168.92159.19159.199.729.72
GTIPGoldman Sach20191115ETF5.764.703.694.501.010.19
GTLSChart Indust20191115A14.6623.19-2.39-2.4725.5825.66
GTNGray Televis20191115A12.028.45-0.360.088.828.37
GTNAGray Televis20191115A1126.280.00
GTOInvesco Tota20191115ETF11.965.742.855.042.890.70
GTSTriple-S Man20191115A26.6926.120.391.0325.7425.09
GTTGTT Communic20191115A33.2523.7110.069.8513.6513.87
GTXGarrett Moti20191115A23.4017.2512.9913.194.264.06
GTYGetty Realty20191115A15.1922.0712.355.449.7216.63
GTYHGTY Technolo20191115A90.17147.2229.7333.83117.50113.39
GUDBSage ESG Int20191115ETF71.8821.2621.2621.260.000.00
GULFWisdomTree20191115ETF88.8840.4920.3430.9220.159.57
GUNRFlexShares G20191115ETF3.762.290.522.011.770.28
GUREGulf Resourc20191115A158.85111.6783.3083.6028.3728.07
GURUGlobal X Gur20191115ETF26.8615.7815.4815.040.310.75
GUSHDirexion Dai20191115ETF33.5027.9818.1820.779.807.17
GVGoldfield Co20191115A55.5161.6355.9055.135.736.50
GVAGranite Cons20191115A14.4111.377.508.533.872.84
GVALCambria Glob20191115ETF15.8412.788.156.514.636.27
GVIiShares Inte20191115ETF5.082.482.422.440.060.04
GVIPGoldman Sach20191115ETF14.487.784.966.212.821.57
GVPGSE Systems,20191115A250.40265.80172.21172.2193.5993.59
GWBGreat Wester20191115A11.0612.633.163.369.489.27
GWGHGWG Holdings20191115A192.26135.86123.79123.7912.0812.08
GWREGUIDEWIRE SO20191115A8.273.881.421.892.461.99
GWRSGlobal Water20191115A88.5446.3931.4640.4614.935.93
GWWW.W. Grainge20191115A10.313.610.971.512.642.10
GWXSPDR S&P Int20191115ETF23.009.178.749.010.430.15
GXCSPDR S&P Chi20191115ETF5.543.823.854.20-0.03-0.38
GXGGlobal X MSC20191115ETF45.0230.4830.2630.260.220.22
GXGXGX Acquisito20191115A80.89
GXTGGlobal X The20191115ETF272.8148.1948.1948.190.000.00
GYLDArrow Dow Jo20191115ETF48.7466.7256.4056.4010.3210.32
GYROGyrodyne, LL20191115A256.41208.00208.00208.000.000.00
HHyatt Hotels20191115A7.093.931.892.152.041.78
HAHawaiian Hol20191115A9.2812.181.224.0110.968.17
HACKETFMG Prime20191115ETF9.407.965.015.262.942.70
HAEHaemonetics20191115A15.2810.321.516.538.813.79
HAFCHanmi Financ20191115A21.24147.00-11.77-13.12158.77160.12
HAILSPDR S&P Ken20191115ETF35.7018.05-9.5518.0527.600.00
HAINHain Celesti20191115A9.9712.942.813.0110.139.93
HALHalliburton20191115A4.975.801.703.504.102.31
HALLHallmark Fin20191115A44.0745.2012.3215.4932.8829.70
HALOHalozyme The20191115A6.3914.511.992.6712.5211.84
HAPVanEck Vecto20191115ETF19.9826.4624.2424.242.232.23
HAPPHappiness Bi20191115A302.25289.50264.47268.2325.0321.28
HARPHarpoon Ther20191115A136.8366.1941.2843.4424.9022.75
HASHasbro, Inc.20191115A4.965.011.571.943.443.07
HASIHANNON ARMST20191115A11.299.411.481.377.938.05
HAUDiShares Curr20191115ETF31.9025.5425.5425.540.000.00
HAUZXtrackers In20191115ETF18.6129.7614.1329.6815.630.08
HAWXiShares Curr20191115ETF19.9434.1133.5833.160.530.95
HAYNHaynes Inter20191115A70.8633.5722.6124.8411.168.94
HBANHuntington B20191115A6.789.580.032.299.567.30
HBBHamilton Bea20191115A58.9830.0316.4014.5413.6315.48
HBCPHome Bancorp20191115A162.8065.2330.2549.1334.9716.09
HBIHanesbrands,20191115A6.5812.7313.4711.14-0.731.61
HBIOHarvard Bios20191115A78.92162.1628.2230.94133.95131.22
HBMHudbay Miner20191115A29.3427.423.155.5024.3021.93
HBMDHoward Banco20191115A158.00138.7554.4355.7884.3182.96
HBNCHorizon Banc20191115A20.7577.5620.2120.9757.3456.59
HBPHuttig Build20191115A297.47137.55115.66123.2721.8914.29
HBTHBT Financia20191115A64.0133.1822.3526.7210.826.46
HCAHCA Healthca20191115A6.134.652.984.651.670.00
HCACHennessy Cap20191115A77.95
HCAPHarvest Capi20191115A154.35103.1099.6099.603.493.49
HCATHealth Catal20191115A81.3521.78-9.90-2.5731.6824.35
HCCWarrior Met20191115A12.4119.458.148.8911.3110.56
HCCHHL Acquisiti20191115A19.4919.4819.4819.480.000.00
HCCIHeritage-Cry20191115A105.8346.3315.8622.1930.4724.15
HCFTHunt Compani20191115A48.5743.6432.6732.6610.9710.98
HCHCHC2 Holdings20191115A53.1743.2615.4415.4427.8227.79
HCIHCI Group, I20191115A33.3819.045.595.5313.4413.51
HCKTHackett Grou20191115A24.6939.44-4.10-3.8543.5543.29
HCRHi-Crush Inc20191115A41.9162.8733.0232.9629.8529.92
HCSGHealthcare S20191115A9.676.091.633.124.462.97
HDHome Depot,20191115A1.721.65-1.640.933.290.72
HDAWXtrackers MS20191115ETF144.698.428.218.210.210.21
HDEFXtrackers MS20191115ETF20.7512.3912.5812.39-0.190.00
HDGProShares He20191115ETF26.8627.0526.7626.990.290.06
HDGEAdvisorShare20191115ETF19.9116.9020.3216.18-3.430.72
HDLBETRACS Month20191115ETN61.087.167.167.160.000.00
HDMVFirst Trust20191115ETF27.3713.9513.9613.96-0.01-0.01
HDSHD Supply Ho20191115A5.342.480.010.182.472.30
HDSNHudson Techn20191115A252.20192.50139.97152.8852.5339.62
HDViShares Core20191115ETF1.591.32-1.41-2.052.723.36
HEHawaiian Ele20191115A6.765.101.174.153.930.94
HEARTurtle Beach20191115A35.4022.0713.0214.789.057.29
HEBTHebron Techn20191115A211.42119.53-20.02-7.21139.55126.74
HECOStrategy Sha20191115ETF11.657.854.345.793.512.06
HEDJWisdomTree E20191115ETF1.452.441.231.841.210.60
HEEMiShares Curr20191115ETF14.699.129.069.190.06-0.06
HEESH&E Equipmen20191115A16.9025.936.1713.3919.7512.54
HEFAiShares Curr20191115ETF3.232.712.222.230.490.48
HEIHEICO Corpor20191115A7.564.052.021.852.032.20
HEIAHEICO CORP C20191115A11.855.713.474.312.241.39
HELEHelen Of Tro20191115A22.7023.8112.139.5811.6814.23
HEPHolly Energy20191115A21.5715.7219.6718.46-3.94-2.74
HEPAHepion Pharm20191115A190.66128.2587.5688.0340.6940.22
HERDPacer Cash C20191115ETF32.9711.0711.0711.070.000.00
HEROGlobal X Vid20191115ETF38.6243.7941.8141.811.981.98
HESHess Corpora20191115A4.213.080.921.022.162.07
HESMHess Midstre20191115A36.0522.4412.7714.659.677.79
HEWCiShares Curr20191115ETF28.687.476.678.810.80-1.34
HEWGiShares Curr20191115ETF5.512.212.102.100.110.11
HEWJiShares Curr20191115ETF3.112.341.411.230.931.12
HEWLiShares Curr20191115ETF45.863.283.283.280.000.00
HEWUiShares Curr20191115ETF26.8125.1916.8016.808.408.40
HEWWiShares Curr20191115ETF25.86
HEWYiShares Curr20191115ETF38.59
HEXOHEXO Corp.20191115A55.5050.0639.3741.8210.618.19
HEZUiShares Curr20191115ETF3.153.443.152.880.290.56
HFBLHome Federal20191115A1176.69279.72279.72279.720.000.00
HFCHOLLYFRONTIE20191115A4.9223.285.775.6017.5117.68
HFFGHF Foods Gro20191115A191.1176.3547.3848.8628.9727.49
HFWAHeritage Fin20191115A19.57141.366.966.84134.40134.52
HFXEIQ 50 Percen20191115ETF20.930.670.670.670.000.00
HFXIIQ 50 Percen20191115ETF23.7323.5128.5026.54-4.99-3.03
HFXJIQ 50 Percen20191115ETF27.6629.7731.6631.66-1.90-1.90
HGSHChina HGS Re20191115A920.01872.04592.82584.17279.22287.87
HGVHilton Grand20191115A9.026.611.922.364.704.25
HHCThe Howard H20191115A12.515.122.552.772.562.35
HHHHWealthbridge20191115A27.54
HHSHarte-Hanks,20191115A601.66420.84411.87411.878.988.98
HHTHuitao Techn20191115A630.86249.48382.00382.00-132.53-132.53
HIHillenbrand,20191115A6.753.60-2.76-4.326.367.93
HIBBHibbett Spor20191115A12.1217.960.93-2.3417.0320.31
HIBLDirexion Dai20191115ETF44.8234.0434.0434.040.000.00
HIBSDirexion Dai20191115ETF57.7237.290.30-0.3836.9937.67
HIFSHingham Inst20191115A89.7373.0769.7765.263.307.81
HIGThe Hartford20191115A2.365.362.622.552.752.82
HIHOHighway Hold20191115A314.35259.64212.77210.5746.8849.07
HIIHuntington I20191115A9.483.155.841.87-2.691.28
HILHill Interna20191115A132.37118.3080.4783.3337.8334.96
HIPSGraniteShare20191115ETF117.0330.1228.9528.951.181.18
HIWHighwoods Pr20191115A5.917.070.810.906.266.17
HJLIHancock Jaff20191115A1161.40725.87648.23648.2377.6477.64
HJPXiShares Curr20191115ETF32.3221.9523.0621.95-1.100.00
HLHecla Mining20191115A41.3436.999.7410.3127.2526.68
HLALWahed FTSE U20191115ETF8.2517.1415.7415.721.401.42
HLFHerbalife Nu20191115A11.9313.246.517.766.745.49
HLIHoulihan Lok20191115A12.337.32-0.650.437.976.90
HLIOHelios Techn20191115A53.74179.47-23.68-18.31203.14197.77
HLITHarmonic Inc20191115A16.6874.51-1.760.3676.2774.16
HLNEHamilton Lan20191115A25.9222.326.936.9215.3915.40
HLTHilton World20191115A3.323.66-0.261.553.922.11
HLXHelix Energy20191115A13.6410.897.207.363.693.52
HMGHMG / Courtl20191115A256.90
HMHCHoughton Mif20191115A23.89107.56-13.75-12.59121.31120.81
HMLPHOEGH LNG PA20191115A18.8520.178.2311.9911.948.18
HMNHorace Mann20191115A16.8926.0414.9512.9611.1013.09
HMNFHMN Financia20191115A555.13107.2196.53104.6410.682.57
HMOPHartford Mun20191115ETF7.9328.0128.0128.010.000.00
HMSTHomeStreet,20191115A13.568.500.901.507.607.00
HMSYHMS Holdings20191115A10.387.84-2.083.029.914.81
HMTVHemisphere M20191115A50.35103.685.9918.9097.6984.78
HNDLStrategy Sha20191115ETF14.9816.9113.185.353.7311.56
HNGRHanger Inc.20191115A26.2119.80-11.46-4.5531.2724.36
HNIHNI Corporat20191115A17.5912.148.678.863.473.29
HNNAHennessy Adv20191115A272.04196.84172.36175.1224.4821.72
HNRGHallador Ene20191115A83.66159.5522.6930.12136.86136.01
HOFTHooker Furni20191115A37.1933.280.450.8532.8332.43
HOGHarley-David20191115A4.706.441.13-2.155.328.59
HOLDAdvisorShare20191115ETF9.97
HOLIHollsys Auto20191115A24.5518.9712.7616.696.212.29
HOLXHologic Inc20191115A4.187.368.347.36-0.980.01
HOMBHome BancSha20191115A8.6118.667.337.6011.3211.05
HOMEAt Home Grou20191115A12.029.52-0.011.679.537.84
HOMZHoya Capital20191115ETF27.2678.7465.1581.0113.59-2.27
HONHoneywell In20191115A1.941.40-0.34-0.241.741.64
HONEHarborOne Ba20191115A12.2321.6011.4112.6210.198.98
HOOKHOOKIPA Phar20191115A388.94194.48149.25157.4045.2237.07
HOPEHope Bancorp20191115A7.8532.73-10.85-13.5543.5946.28
HOTHHoth Therape20191115A407.72319.08269.73270.0449.3449.04
HOVHovnanian En20191115A69.7343.7920.2520.7323.5423.06
HPHelmerich &20191115A9.9710.845.697.595.143.25
HPEHewlett Pack20191115A5.983.87-1.32-1.575.195.43
HPPHudson Pacif20191115A9.143.812.622.321.191.49
HPQHP Inc.20191115A5.01