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 Avg20191118A7.025.752.232.793.522.96
ETF_AvgVW ETF Avg20191118ETF2.063.692.832.930.870.76
ETN_AvgVW ETN Avg20191118ETN11.0216.4113.3013.972.912.45
AAgilent Tech20191118A2.683.370.530.752.842.63
AAAlcoa Corpor20191118A5.996.951.972.124.994.86
AAAUPerth Mint P20191118ETF6.916.76-0.96-0.967.727.72
AADRAdvisorShare20191118ETF35.4327.9128.5628.27-0.65-0.36
AALAmerican Air20191118A3.603.924.642.79-0.721.13
AAMCAltisource A20191118A997.56407.89231.84219.39176.05188.49
AAMEAtlantic Ame20191118A364.39619.98551.28557.7468.7062.24
AANAaron's, Inc20191118A10.727.863.934.093.933.77
AAOIApplied Opto20191118A19.4115.66-0.13-0.7815.7816.44
AAONAaon Inc20191118A29.4218.7810.9013.027.885.77
AAPADVANCE AUTO20191118A6.023.640.230.833.412.81
AAPLApple Inc.20191118A0.671.65-0.100.671.750.98
AATAMERICAN ASS20191118A10.184.671.821.962.852.71
AAUAlmaden Mine20191118A104.76107.71106.57106.521.141.19
AAWWAtlas Air Wo20191118A20.6720.165.976.6614.1813.49
AAXJiShares MSCI20191118ETF1.592.411.261.821.170.59
AAXNAxon Enterpr20191118A10.095.920.591.605.344.32
ABAllianceBern20191118A13.5912.834.477.598.365.25
ABBVABBVIE INC.20191118A2.042.121.311.440.810.69
ABCAmerisourceB20191118A6.524.852.142.172.712.68
ABCBAmeris Banco20191118A12.827.753.453.714.304.04
ABEOAbeona Thera20191118A73.6951.809.9113.2241.8938.57
ABGAsbury Autom20191118A35.2311.997.399.114.602.88
ABIOARCA biophar20191118A177.48124.9782.9692.2142.0032.76
ABMABM Industri20191118A14.747.642.213.255.444.40
ABMDAbiomed Inc20191118A16.479.45-1.274.2210.725.23
ABRArbor Realty20191118A6.724.870.651.084.223.76
ABTAbbott Labor20191118A1.592.34-0.230.392.571.95
ABTXAllegiance B20191118A15.3414.4412.0910.552.353.90
ABUSArbutus Biop20191118A142.1483.0152.3250.5030.7032.51
ACAssociated C20191118A175.58223.72185.18185.6338.5438.08
ACAArcosa, Inc.20191118A19.126.703.484.333.212.37
ACADAcadia Pharm20191118A10.569.022.753.876.265.15
ACAMAcamar Partn20191118A80.7677.7678.4678.46-0.70-0.70
ACBAurora Canna20191118A41.6240.8527.2231.7413.639.11
ACBIAtlantic Cap20191118A20.9714.673.303.8611.3710.81
ACCAmerican Cam20191118A6.163.12-0.23-0.253.343.37
ACCOAcco Brands20191118A11.1217.7710.0812.347.695.42
ACERAcer Therape20191118A366.03224.76117.66130.81107.1093.95
ACESALPS Clean E20191118ETF8.9873.4911.3411.2462.1562.26
ACGLArch Capital20191118A3.554.940.520.984.423.95
ACHCAcadia Healt20191118A9.439.58-0.060.639.658.96
ACHVAchieve Life20191118A207.0893.9562.80112.6631.15-18.71
ACIAAcacia Commu20191118A4.983.421.151.552.271.87
ACIOAptus Collar20191118ETF24.2121.4523.5020.82-2.060.62
ACIUAC Immune SA20191118A81.8469.0752.3945.1316.6824.08
ACIWACI Worldwid20191118A5.817.78-2.41-3.2010.1910.98
ACLSAxcelis Tech20191118A17.9312.753.452.709.3010.05
ACMAecom20191118A4.833.341.551.661.801.68
ACMRACM Research20191118A50.0628.923.482.1425.4426.79
ACNAccenture PL20191118A2.502.142.673.28-0.53-1.14
ACNBACNB Corp20191118A200.3595.4889.4395.006.050.48
ACORAcorda Thera20191118A62.4947.3533.3033.7914.0513.54
ACREAres Commerc20191118A8.128.634.383.584.265.05
ACRSAclaris Ther20191118A77.8158.2530.1029.5528.1428.70
ACRXAcelRx Pharm20191118A57.5149.6923.0922.9026.6026.79
ACSGXtrackers MS20191118ETF29.17
ACSIAmerican Cus20191118ETF6.626.835.535.751.301.08
ACSTAcasti Pharm20191118A52.0647.0228.0028.4119.0218.61
ACTAdvisorShare20191118ETF24.1116.746.884.899.8611.85
ACTGAcacia Resea20191118A51.6559.9723.9330.8336.0429.14
ACTTAct II Globa20191118A53.2440.5340.5340.530.000.00
ACUAcme United20191118A236.2279.1668.7368.7910.4310.37
ACWFiShares Edge20191118ETF27.6123.2320.4620.722.772.52
ACWIiShares MSCI20191118ETF1.302.340.791.491.560.86
ACWViShares Edge20191118ETF3.422.442.302.300.140.14
ACWXiShares MSCI20191118ETF2.093.082.512.570.570.52
ACYAeroCentury20191118A220.77298.01150.96165.16147.05132.85
ADBEAdobe Inc.20191118A3.296.221.672.634.553.58
ADCAgree Realty20191118A10.237.062.583.804.483.25
ADESAdvanced Emi20191118A21.6919.891.382.8718.5117.02
ADIAnalog Devic20191118A3.511.610.890.450.731.16
ADILAdial Pharma20191118A368.73214.82184.49184.4530.3330.37
ADMArcher Danie20191118A2.662.340.911.381.430.96
ADMAADMA Biologi20191118A36.3028.527.4210.6121.1017.90
ADMEAptus Behavi20191118ETF9.686.346.256.240.090.11
ADMPAdamis Pharm20191118A99.8994.4470.2475.8024.2018.65
ADMSAdamas Pharm20191118A39.3726.036.816.0819.2319.95
ADNTAdient plc O20191118A13.1710.713.353.647.357.06
ADPAutomatic Da20191118A2.743.241.441.721.801.52
ADPTAdaptive Bio20191118A52.2522.1710.9814.1811.197.99
ADREInvesco BLDR20191118ETF27.8218.6617.3117.301.351.36
ADROAduro Biotec20191118A96.2378.9350.7452.0428.1926.89
ADSAlliance Dat20191118A7.964.140.421.073.723.07
ADSKAutodesk Inc20191118A5.675.652.943.032.712.62
ADSWAdvanced Dis20191118A3.062.001.121.200.880.80
ADTADT Inc.20191118A12.2912.234.754.037.478.20
ADTNAdtran Inc20191118A19.5719.722.063.2217.6616.50
ADUSAddus HomeCa20191118A31.1314.023.743.6910.2710.32
ADVMAdverum Biot20191118A25.5013.013.135.999.887.02
ADXSAdvaxis, Inc20191118A72.3170.9038.4853.8232.4417.22
AEAdams Resour20191118A409.13147.61132.91134.8514.7112.76
AEEAmeren Corpo20191118A3.181.890.600.681.291.21
AEGNAegion Corp20191118A31.8633.198.059.8625.1423.33
AEHRAehr Test Sy20191118A285.67159.97110.48120.2249.4939.75
AEISAdvanced Ene20191118A14.237.501.120.776.386.73
AELAmerican Equ20191118A10.544.632.432.542.202.09
AEMAgnico Eagle20191118A5.214.141.731.592.422.56
AEMDAETHLON MEDI20191118A623.57412.53354.51351.2858.0261.26
AEOAmerican Eag20191118A6.556.572.202.604.373.97
AEPAmerican Ele20191118A2.122.551.131.261.431.30
AERAercap Holdi20191118A4.9711.371.661.869.729.51
AERIAerie Pharma20191118A18.5028.944.0014.3624.9414.58
AESAES Corporat20191118A5.464.101.221.752.872.34
AESEAllied Espor20191118A238.84184.54123.37122.7961.1761.75
AEYADDvantage T20191118A153.7989.6679.0873.8610.5915.80
AEYEAudioEye, In20191118A387.21275.79204.54205.2471.2570.55
AEZSAeterna Zent20191118A145.30122.94-44.8539.40167.7983.54
AFCAllied Capit20191118A23.0713.4113.0213.020.390.39
AFGAmerican Fin20191118A6.372.600.190.342.412.27
AFHAtlas Financ20191118A128.9681.6372.2183.859.42-2.22
AFIArmstrong Fl20191118A42.5734.8316.1516.8818.6818.16
AFIFAnfield Univ20191118ETF67.1740.6440.6440.640.000.00
AFINAmerican Fin20191118A19.6410.165.955.844.214.31
AFKVanEck Vecto20191118ETF51.9380.8382.3681.26-1.52-0.42
AFLAflac Inc.20191118A2.042.110.480.691.631.42
AFMDAffimed N.V.20191118A43.4854.9222.6623.6832.2631.24
AFTYPacer CSOP F20191118ETF26.8539.4238.8939.430.53-0.02
AFYAAfya Limited20191118A118.7841.2828.9332.3212.358.96
AGFIRST MAJEST20191118A9.328.403.923.444.484.96
AGBAAGBA Acquisi20191118A10.039.119.119.110.000.00
AGCOAGCO Corpora20191118A7.005.171.661.923.503.25
AGEAgeX Therape20191118A160.76153.83119.35130.9534.4822.87
AGENAgenus Inc.20191118A24.1923.355.716.3717.6417.00
AGFSAgroFresh So20191118A145.3274.4640.2343.9234.2330.53
AGGiShares Core20191118ETF0.890.890.820.840.070.05
AGGPIQ Enhanced20191118ETF16.6318.836.316.3112.5212.52
AGGYWisdomTree Y20191118ETF2.642.352.282.450.07-0.10
AGIAlamos Gold20191118A18.3316.585.146.1411.4510.44
AGIOAgios Pharma20191118A15.078.350.132.408.225.96
AGLEAeglea BioTh20191118A104.4358.3624.3530.9934.0127.37
AGMFederal Agri20191118A34.5821.4013.3813.858.027.56
AGMAFederal Agri20191118A338.49
AGMHAGM Group Ho20191118A735.38490.69505.59461.62-14.9029.07
AGNAllergan plc20191118A1.561.340.630.760.720.58
AGNCAGNC Investm20191118A5.744.371.852.062.512.31
AGNDWisdomTree T20191118ETF17.7912.7712.7712.770.000.00
AGOAssured Guar20191118A4.082.550.100.172.452.38
AGRAvangrid, In20191118A6.904.141.672.212.471.93
AGROADECOAGRO S.20191118A25.5516.4012.5812.523.823.87
AGRXAgile Therap20191118A73.5471.7948.9151.5522.8720.24
AGSPlayAGS, Inc20191118A30.5516.6711.069.945.606.73
AGTiShares MSCI20191118ETF58.9130.2730.2728.900.001.37
AGTCApplied Gene20191118A57.1265.6559.2656.656.399.00
AGXArgan, Inc20191118A28.2712.385.384.967.007.41
AGYSAgilysys, In20191118A24.3335.322.372.2032.9433.12
AGZiShares Agen20191118ETF2.261.341.441.37-0.09-0.02
AGZDWisdomTree T20191118ETF23.4945.3021.7145.3023.590.00
AHCA.H. Belo Co20191118A106.4894.0292.3791.671.652.35
AHCOAdaptHealth20191118A524.10170.32154.96160.3515.369.97
AHHArmada Hoffl20191118A11.7419.599.9210.219.679.38
AHPIAllied Healt20191118A767.13561.75513.54513.5448.2148.21
AHTAshford Hosp20191118A37.5828.532.222.3126.3126.21
AIArlington As20191118A17.9813.194.945.248.207.91
AIAiShares Asia20191118ETF7.3011.6210.299.361.332.26
AIEQAI Powered E20191118ETF34.5829.1928.1927.071.002.12
AIGAmerican Int20191118A2.313.49-0.112.543.600.94
AIHSSenmiao Tech20191118A149.40137.0099.14103.8237.8433.21
AIIQAI Powered I20191118ETF15.9859.4933.6654.3325.825.15
AIMAIM ImmunoTe20191118A100.4582.1269.6970.2612.4311.87
AIMCAltra Indust20191118A12.728.39-2.84-0.1511.238.54
AIMTAimmune Ther20191118A16.798.206.103.692.104.51
AINAlbany Inter20191118A16.227.802.832.894.964.91
AINCAshford Inc.20191118A217.56111.8954.2556.1257.6455.77
AINVApollo Inves20191118A6.959.542.090.757.448.79
AIQGlobal X Fut20191118ETF41.5537.7343.1537.49-5.420.25
AIRAAR Corp.20191118A20.048.683.775.604.913.08
AIRGAirgain, Inc20191118A57.8960.7825.6132.2635.1828.52
AIRIAir Industri20191118A489.78236.14223.11223.1113.0313.03
AIRRFirst Trust20191118ETF18.0111.310.699.5710.611.74
AIRTAir T Inc20191118A790.77545.27464.70464.7080.5780.57
AITApplied Indu20191118A20.816.631.821.854.814.78
AIVApartment In20191118A6.423.660.781.812.881.85
AIZAssurant, In20191118A5.033.040.811.432.241.62
AJGArthur J. Ga20191118A4.772.580.721.121.861.46
AJRDAerojet Rock20191118A10.954.980.23-0.434.765.41
AJXGreat Ajax C20191118A14.9011.013.333.527.687.49
AKAMAkamai Techn20191118A4.123.81-0.160.083.973.72
AKBAAkebia Thera20191118A33.8033.1915.8612.6917.3320.50
AKCAAkcea Therap20191118A42.7619.6034.6331.81-15.02-12.21
AKERAkers Biosci20191118A215.52149.62135.11132.0414.5117.57
AKGAsanko Gold20191118A73.6385.29-12.6319.0397.9266.26
AKRAcadia Realt20191118A7.054.830.650.414.184.41
AKROAkero Therap20191118A204.7358.5933.4037.0025.1921.59
AKRXAkorn, Inc.20191118A26.6233.218.937.6724.3225.56
AKTSAKOUSTIS TEC20191118A48.3929.1214.2616.1714.8612.95
ALAir Lease Co20191118A7.234.554.905.82-0.35-1.27
ALACAlberton Acq20191118A49.2019.5119.5119.510.000.00
ALBAlbemarle Co20191118A5.954.001.811.672.202.33
ALBOAlbireo Phar20191118A103.0580.0353.9158.2826.1221.75
ALCAlcon Inc. O20191118A4.457.737.617.450.130.28
ALCOAlico Inc20191118A219.0866.1162.0061.674.104.44
ALDXAldeyra Ther20191118A53.3434.2411.2711.7522.9622.49
ALEALLETE, Inc.20191118A9.314.291.752.062.542.23
ALECAlector, Inc20191118A46.7630.9015.5319.5615.3611.34
ALEXAlexander &20191118A13.977.203.913.483.293.72
ALFAAlphaClone A20191118ETF37.3628.6521.1222.637.536.02
ALGAlamo Group,20191118A38.7215.236.119.189.126.05
ALGNAlign Techno20191118A10.4310.204.976.975.233.23
ALGRAllegro Merg20191118A18.17
ALGTAllegiant Tr20191118A19.2610.063.473.286.586.78
ALIMAlimera Scie20191118A193.53167.11110.88125.8156.2241.30
ALJJALJ Regional20191118A266.7298.1392.7792.775.365.36
ALKAlaska Air G20191118A5.5812.3510.5310.751.821.60
ALKSAlkermes Inc20191118A11.1513.695.266.168.437.54
ALLThe Allstate20191118A2.791.930.110.231.821.69
ALLEAllegion Pub20191118A5.273.140.170.432.972.71
ALLKAllakos Inc.20191118A68.7628.1120.8620.127.257.99
ALLOAllogene The20191118A37.5822.289.7810.2512.5012.03
ALLTAllot Ltd. O20191118A32.8220.2913.8314.926.465.37
ALLYAlly Financi20191118A3.404.532.112.422.422.11
ALNAAllena Pharm20191118A128.6097.4074.2075.6923.2021.72
ALNYAlnylam Phar20191118A15.346.213.143.573.062.64
ALOAlio Gold In20191118A81.4369.2457.5357.5311.7011.70
ALOTAstroNova, I20191118A143.4258.6347.1347.1311.5011.50
ALPNAlpine Immun20191118A696.65524.16161.43161.43362.73362.73
ALRMAlarm.com Ho20191118A16.769.570.754.328.815.24
ALRNAileron Ther20191118A311.99338.97331.31332.847.666.13
ALRSAlerus Finan20191118A128.3070.4969.3169.311.181.18
ALSKAlaska Commu20191118A87.1680.5962.3061.2118.2919.38
ALSNALLISON TRAN20191118A6.095.151.832.093.323.06
ALTAltimmune, I20191118A93.0886.9457.9148.2429.0238.70
ALTMAltus Midstr20191118A64.7344.2324.3036.6119.927.61
ALTRAltair Engin20191118A19.708.852.103.486.755.37
ALTSProShares Mo20191118ETF35.2213.1813.9213.18-0.740.00
ALTYGlobal X Sup20191118ETF21.51130.9638.1038.1092.8792.87
ALVAutoliv, Inc20191118A8.024.272.762.561.511.71
ALXNAlexion Phar20191118A5.977.61-0.371.527.986.09
ALYAAlithya Grou20191118A144.1865.6841.3236.6524.3629.03
AMAntero Midst20191118A19.6617.196.188.5611.018.63
AMAGAMAG Pharmac20191118A23.7316.697.537.699.169.00
AMALAmalgamated20191118A44.8620.436.047.0314.3913.40
AMATApplied Mate20191118A1.982.73-1.721.644.451.09
AMBAAmbarella, I20191118A9.185.921.943.093.982.83
AMBCAmbac Financ20191118A16.128.143.693.084.455.06
AMCAMC ENTERTAI20191118A12.1110.615.303.955.296.67
AMCAiShares Russ20191118ETF17.0912.1212.1212.120.000.00
AMCIAMCI Acquisi20191118A19.8819.0419.0419.040.000.00
AMCRAmcor plc Or20191118A10.187.993.133.944.854.04
AMCXAMC Networks20191118A12.9633.023.695.0329.3327.99
AMDAdvanced Mic20191118A2.533.321.392.091.941.24
AMEAmetek, Inc.20191118A3.911.810.591.281.210.52
AMEDAmedisys Inc20191118A15.958.963.253.485.725.49
AMEHApollo Medic20191118A40.9766.596.845.9859.7560.62
AMGAffiliated M20191118A7.855.962.622.773.343.19
AMGNAmgen Inc20191118A2.754.930.07-0.084.855.01
AMHAMERICAN HOM20191118A3.893.061.211.411.851.65
AMJJP Morgan Al20191118ETN5.066.033.804.342.261.72
AMKAssetMark Fi20191118A87.0013.5212.6610.200.863.32
AMKRAmkor Techno20191118A9.186.95-1.86-0.538.817.48
AMLPAlerian MLP20191118ETF12.689.678.328.841.350.82
AMNAMN Healthca20191118A10.847.001.20-1.465.808.46
AMNBAmerican Nat20191118A187.6954.7351.1854.673.550.06
AMOMQraft AI-Enh20191118ETF28.1822.3822.3822.380.000.00
AMOTAllied Motio20191118A76.0248.8330.4432.9418.3915.89
AMPAmeriprise F20191118A5.813.441.591.821.851.61
AMPEAmpio Pharma20191118A88.38111.93101.30100.0210.6311.90
AMPHAmphastar Ph20191118A16.3413.110.130.4812.9812.63
AMPYAmplify Ener20191118A36.9928.60-5.18-8.8733.7737.47
AMRBAmerican Riv20191118A170.9427.0127.0127.010.000.00
AMRCAmeresco, In20191118A25.6718.90-1.874.6420.7714.26
AMRHAmeri Holdin20191118A303.59374.35351.96348.9022.3925.45
AMRKA-Mark Preci20191118A406.43213.0469.6874.06143.36138.98
AMRSAmyris Inc.20191118A35.4625.520.265.8425.2719.69
AMRXAmneal Pharm20191118A37.6028.099.8012.3218.2915.75
AMSAmerican Sha20191118A604.91347.55212.45212.45135.09135.09
AMSCAmerican Sup20191118A38.0234.4114.3914.9820.0219.44
AMSFAMERISAFE, I20191118A17.149.104.144.034.965.07
AMSWAAmerican Sof20191118A28.7117.990.446.1417.5611.85
AMTAmerican Tow20191118A4.132.52-0.861.263.381.26
AMTBAmerant Banc20191118A140.0052.5336.2735.5316.2617.00
AMTBBAmerant Banc20191118A105.9765.6585.5085.50-19.85-19.85
AMTDTD Ameritrad20191118A2.763.320.640.982.682.34
AMTXAemetis, Inc20191118A364.44280.98268.77268.7712.2012.20
AMUETRACS Aleri20191118ETN27.4423.6821.8323.961.86-0.28
AMUBETRACS Aleri20191118ETN45.10
AMWDAmerican Woo20191118A26.6511.413.374.088.047.33
AMZAInfraCap MLP20191118ETF23.8520.8214.9815.345.845.48
AMZNAmazon.Com I20191118A3.342.330.931.201.391.13
ANAutoNation,20191118A8.585.072.272.522.802.55
ANABAnaptysBio,20191118A22.9816.083.534.8712.5511.21
ANATAmerican Nat20191118A59.5922.556.6510.3315.9012.21
ANDAAndina Acqui20191118A50.530.470.470.470.000.00
ANDEAndersons In20191118A20.7614.43-0.052.0314.4812.40
ANETArista Netwo20191118A6.844.540.971.883.572.66
ANFAbercrombie20191118A7.026.332.032.524.313.81
ANGIANGI Homeser20191118A14.0313.246.366.186.887.06
ANGLVanEck Vecto20191118ETF3.913.232.001.991.231.24
ANGOAngioDynamic20191118A19.0249.557.497.1742.0542.38
ANHAnworth Mort20191118A29.5319.5710.6310.688.948.89
ANIKAnika Therap20191118A33.9614.736.356.738.378.00
ANIPANI Pharmace20191118A34.6624.245.645.2518.6018.99
ANIXAnixa Biosci20191118A91.6852.3137.6736.3314.6415.98
ANSSAnsys Inc20191118A7.154.490.981.303.513.18
ANTMANTHEM, INC.20191118A6.755.653.211.672.423.98
ANYSphere 3D Co20191118A265.10319.97239.92233.7080.0586.26
AOAiShares Core20191118ETF9.395.012.311.512.703.50
AOBCAmerican Out20191118A12.6110.431.991.298.439.14
AOKiShares Core20191118ETF8.596.433.643.542.792.89
AOMiShares Core20191118ETF5.864.60-0.31-0.264.914.86
AONAon plc Clas20191118A4.744.001.521.582.482.42
AORiShares Core20191118ETF8.425.397.177.18-1.78-1.79
AOSA.O. Smith C20191118A6.045.944.385.371.570.58
AOSLAlpha and Om20191118A33.1632.694.555.7128.1426.98
APAmpco-Pittsb20191118A138.0593.9884.2285.809.768.17
APAApache Corpo20191118A5.154.670.971.043.703.64
APAMARTISAN PART20191118A9.365.372.793.182.582.19
APDAir Products20191118A4.074.721.912.012.812.70
APDNApplied DNA20191118A76.5071.9954.2457.3417.8514.67
APEIAmerican Pub20191118A26.2412.245.585.826.666.42
APENApollo Endos20191118A496.32257.97181.12191.1776.8566.80
APEXApex Global20191118A760.28728.33-563.51-563.511291.841291.84
APHAmphenol Cor20191118A3.863.811.111.602.692.20
APHAAphria Inc.20191118A25.4722.319.9611.8112.3510.48
APLEApple Hospit20191118A6.266.955.516.881.440.07
APLSApellis Phar20191118A15.9113.772.190.6911.5813.08
APLTApplied Ther20191118A222.1195.79-16.67-1.62112.4697.41
APMAptorum Grou20191118A1340.461265.051265.051265.050.000.00
APOApollo Globa20191118A5.844.142.201.691.942.45
APOGApogee Enter20191118A22.6813.631.131.7912.5011.84
APPFAppFolio, In20191118A47.2326.4010.9514.1415.4512.26
APPNAppian Corpo20191118A23.0315.796.7413.759.042.04
APPSDigital Turb20191118A14.9217.526.0410.7811.496.75
APREAprea Therap20191118A246.25109.2257.3172.7951.9036.43
APRNBlue Apron H20191118A53.0244.0423.9825.5320.0618.50
APTAlpha Pro Te20191118A60.0895.2040.1549.2655.0545.94
APTOAptose Biosc20191118A72.8667.7643.4741.4724.2926.29
APTSPreferred Ap20191118A13.818.390.101.448.306.95
APTVAptiv PLC20191118A6.293.060.881.312.181.75
APTXAptinyx Inc.20191118A242.99107.0785.1083.5121.9723.57
APVOAptevo Thera20191118A239.45184.79108.03108.3476.7676.45
APWCAsia Pacific20191118A72.2064.8064.8064.800.000.00
APXTApex Technol20191118A479.5296.0196.0196.010.000.00
APYApergy Corpo20191118A22.8413.186.865.036.328.15
APYXApyx Medical20191118A68.7644.4316.2615.3128.1729.12
AQBAquaBounty T20191118A162.84120.2689.9892.6530.2827.61
AQMSAqua Metals,20191118A84.8880.9027.7443.6153.1637.29
AQNAlgonquin Po20191118A7.346.873.974.752.902.12
AQSTAquestive Th20191118A97.2663.8535.8134.6928.0429.16
AQUAEvoqua Water20191118A16.078.362.845.385.532.99
ARANTERO RESOU20191118A49.2538.0621.1625.2416.8712.79
ARAAmerican Ren20191118A53.3927.094.177.2422.9219.85
ARAVAravive, Inc20191118A103.8668.9647.0958.9321.8710.04
ARAYAccuray Inco20191118A39.0934.64-13.32-8.8147.9643.45
ARCARC Document20191118A92.4067.5751.9554.5915.6112.98
ARCBArcBest Corp20191118A28.1022.571.701.9120.8720.66
ARCCAres Capital20191118A5.395.252.152.583.102.67
ARCEArco Platfor20191118A80.4540.7617.5118.9323.2521.83
ARCHArch Coal, I20191118A26.4912.173.994.688.187.49
ARCMArrow Reserv20191118ETF15.08
ARCOARCOS DORADO20191118A24.7014.656.906.727.757.93
ARCTArcturus The20191118A191.3484.3143.7545.5840.5638.73
ARDArdagh Group20191118A26.9611.340.011.8311.339.52
ARDSAridis Pharm20191118A720.981796.77639.53639.531157.241157.24
ARDXArdelyx, Inc20191118A32.5219.704.065.8315.6413.87
AREAlexandria R20191118A4.973.110.18-0.492.933.61
ARECAMERICAN RES20191118A185.71486.59348.53347.68138.06138.91
ARESAres Managem20191118A14.974.65-1.151.575.803.08
ARGOArgo Group I20191118A21.116.075.033.051.043.02
ARGTGlobal X MSC20191118ETF16.9412.409.6310.172.772.23
ARIAPOLLO COMME20191118A5.604.002.142.591.861.41
ARKFARK Fintech20191118ETF34.4814.291.741.7412.5512.55
ARKGARK Genomic20191118ETF17.338.390.75-0.717.659.10
ARKKARK Innovati20191118ETF8.7010.979.599.991.370.97
ARKQARK Autonomo20191118ETF25.9014.5713.5813.471.001.10
ARKRArk Restaura20191118A185.7581.9381.8681.860.060.06
ARKWARK Next Gen20191118ETF8.676.25-0.77-0.447.026.69
ARLAmerican Rea20191118A597.16190.66129.41138.1261.2452.54
ARLOArlo Technol20191118A36.0231.1114.9717.3916.1413.72
ARLPAlliance Res20191118A19.1615.952.998.3612.967.58
ARMKARAMARK20191118A4.372.991.992.191.000.81
ARMPArmata Pharm20191118A218.86208.91205.67205.673.233.23
ARNAArena Pharma20191118A17.159.212.713.536.505.68
ARNCArconic Corp20191118A3.3717.191.383.0315.8214.19
AROCArchrock Inc20191118A11.949.304.655.144.654.16
AROWArrow Financ20191118A65.0874.5126.4626.4548.0548.06
ARPOAerpio Pharm20191118A271.57426.22413.19413.6413.0312.58
ARRARMOUR Resid20191118A6.136.072.382.313.703.76
ARTLArtelo Biosc20191118A441.69296.81240.62246.1656.1950.65
ARTNAArtesian Res20191118A70.0636.1130.3330.685.785.42
ARTWArts-Way Man20191118A618.295239.3986.2786.275153.125153.12
ARVNArvinas, Inc20191118A56.5461.407.989.5953.4251.81
ARWArrow Electr20191118A7.032.40-0.240.732.641.67
ARWRArrowhead Re20191118A17.9916.446.517.689.938.76
ARYAARYA Science20191118A76.85
ASBAssociated B20191118A5.074.061.771.442.292.61
ASCARDMORE SHIP20191118A26.1019.1910.2410.068.959.13
ASEAGlobal X FTS20191118ETF80.3340.6451.3251.32-10.68-10.68
ASETFlexShares R20191118ETF54.5638.7138.7138.710.000.00
ASFIAsta Funding20191118A63.7636.1326.7529.589.386.55
ASGNASGN Incorpo20191118A11.654.911.902.393.002.52
ASHAshland Glob20191118A5.983.32-0.520.803.842.52
ASHRXtrackers Ha20191118ETF3.542.991.361.641.621.33
ASHSXtrackers Ha20191118ETF9.644.314.393.71-0.080.60
ASHXXtrackers MS20191118ETF50.5033.02-2.45-2.4535.4835.48
ASIXAdvanSix Inc20191118A26.4417.355.749.4911.617.86
ASMAvino Silver20191118A34.4334.7927.9528.966.845.83
ASMBAssembly Bio20191118A46.8430.7014.1113.4816.5917.21
ASNAAscena Retai20191118A129.65104.9362.0564.1842.8840.75
ASPNAspen Aeroge20191118A179.05126.53105.97107.2420.5619.29
ASPSAltisource P20191118A47.6331.2911.6314.1219.6617.18
ASPUASPEN GROUP,20191118A49.9539.8429.5123.9210.3315.92
ASRTAssertio The20191118A34.7041.5522.5226.6619.0314.89
ASRVAmeriServ Fi20191118A91.8060.0160.0860.08-0.07-0.07
ASTCAstrotech Co20191118A97.59111.1673.1091.1838.0619.98
ASTEAstec Indust20191118A26.4118.512.164.1716.3514.34
ASURAsure Softwa20191118A37.3924.396.179.3418.2215.06
ASYSAmtech Syste20191118A91.9251.5728.4129.6223.1621.95
ATAtlantic Pow20191118A41.7732.446.0814.3326.3718.11
ATECAlphatec Hol20191118A35.5720.3012.7212.577.587.73
ATENA10 NETWORKS20191118A24.1216.2514.4613.991.782.25
ATESTCTest Symbol20191118A26.0015.1415.1515.100.000.04
ATESTGTEST SYMBOL20191118A27.0613.6813.5813.680.110.00
ATEXAnterix Inc.20191118A56.7827.7914.8314.9712.9512.82
ATGEAdtalem Glob20191118A12.318.985.243.553.745.42
ATHAthene Holdi20191118A3.342.931.251.511.681.42
ATHXAthersys, In20191118A75.4461.7343.4043.8618.3217.84
ATIAllegheny Te20191118A8.497.062.242.754.824.31
ATIFATIF Holding20191118A204.12194.3984.1297.97110.2696.42
ATKRAtkore Inter20191118A11.774.471.892.062.582.41
ATLCAtlanticus H20191118A388.47195.83193.09193.322.742.50
ATLOAMES Nationa20191118A164.40134.31132.15134.562.16-0.26
ATMPiPath Select20191118ETF17.8918.8220.1320.05-1.31-1.23
ATNIATN Internat20191118A50.6522.7615.1817.307.585.46
ATNMActinium Pha20191118A45.43379.73150.26149.42229.97230.80
ATNXAthenex, Inc20191118A18.9222.400.931.5421.4720.87
ATOAtmos Energy20191118A4.032.271.041.231.231.04
ATOMAtomera Inco20191118A216.05161.2594.48105.4766.7755.78
ATOSAtossa Thera20191118A203.90203.21120.59119.5682.6283.65
ATRAptarGroup,20191118A9.143.950.911.693.042.25
ATRAAtara Biothe20191118A34.2129.6312.2611.5717.3718.06
ATRCAtriCure, In20191118A20.7730.505.104.5625.4025.94
ATROAstronics Co20191118A18.9319.243.414.0615.8415.18
ATRSAntares Phar20191118A23.6721.2111.1612.0810.059.11
ATSGAir Transpor20191118A14.668.680.240.568.448.12
ATTOAtento S.A.20191118A112.7965.4331.9137.2533.5228.18
ATUSAltice USA,20191118A4.436.502.542.393.964.11
ATVIActivision B20191118A2.242.910.601.622.301.29
ATXIAvenue Thera20191118A174.60170.46102.61105.0267.8465.44
AUBAtlantic Uni20191118A12.518.070.732.277.345.80
AUBNAuburn Natio20191118A557.80292.70293.79293.79-1.08-1.08
AUDCAudioCodes L20191118A22.6016.036.914.279.1211.76
AUGAuryn Resour20191118A97.1369.0636.6628.2932.4140.77
AUMNGolden Miner20191118A96.7798.54105.02106.01-6.48-7.47
AUPHAurinia Phar20191118A24.4619.243.063.9816.1715.25
AUSFGlobal X Ada20191118ETF25.098.595.346.083.242.51
AUTOAutoWeb, Inc20191118A375.63791.70353.36350.62438.34441.08
AUYYamana Gold,20191118A28.4825.3615.2516.6010.118.76
AVAAvista Corpo20191118A7.755.222.642.722.572.50
AVAVAeroVironmen20191118A21.7413.220.230.6012.9912.62
AVBAvalonBay Co20191118A5.953.781.441.722.342.06
AVCOAvalon Globo20191118A114.0358.1057.4557.450.640.64
AVDAmerican Van20191118A44.5915.6110.0810.505.535.12
AVDEAvantis Inte20191118ETF26.9112.6912.6312.630.060.06
AVDVAvantis Inte20191118ETF67.4763.8140.2046.5823.6217.23
AVEMAvantis Emer20191118ETF33.5325.2121.8221.823.393.39
AVEOAVEO Pharmac20191118A55.2486.5871.5067.2715.0819.31
AVGOBroadcom Inc20191118A4.393.740.550.803.192.94
AVGRAvinger, Inc20191118A156.12155.0782.6296.0972.4658.98
AVIDAvid Technol20191118A28.2617.47-3.51-0.4020.9817.87
AVLRAvalara, Inc20191118A19.089.291.552.547.756.75
AVNSAvanos Medic20191118A18.398.173.644.984.523.19
AVNWAviat Networ20191118A96.4950.7359.3859.45-8.65-8.72
AVROAVROBIO, Inc20191118A79.6442.2123.5117.3218.6924.88
AVTAvnet, Inc.20191118A5.8629.211.501.6127.7127.65
AVTRAvantor, Inc20191118A8.036.47-0.700.887.175.59
AVUSAvantis U.S.20191118ETF12.017.848.357.53-0.510.30
AVUVAvantis U.S.20191118ETF54.1511.7713.9711.74-2.210.03
AVXLAnavex Life20191118A54.3147.1823.4220.6123.7626.57
AVYAvery Dennis20191118A6.382.650.390.382.262.27
AVYAAvaya Holdin20191118A10.217.21-19.37-0.9526.588.16
AWIArmstrong Wo20191118A9.593.972.282.661.681.31
AWKAmerican Wat20191118A5.243.891.732.112.161.78
AWRAmerican Sta20191118A11.155.82-1.15-1.196.977.02
AWREAware Inc20191118A235.73247.56184.75184.7562.8162.81
AWTMAware Ultra-20191118ETF17.273.973.973.970.000.00
AWXAvalon Holdi20191118A163.3574.0976.2776.27-2.18-2.18
AXAxos Financi20191118A12.935.510.680.274.835.25
AXASAbraxas Petr20191118A112.61125.5271.2190.8054.3134.94
AXDXAccelerate D20191118A47.1321.9310.7512.0511.189.88
AXEAnixter Inte20191118A10.164.093.053.161.040.93
AXGNAxogen, Inc.20191118A25.7022.912.667.2620.2515.64
AXGTAxovant Gene20191118A75.0471.7732.7834.0138.9937.76
AXJLWisdomTree A20191118ETF30.4613.9813.9813.980.000.00
AXLAmerican Axl20191118A10.607.202.973.634.223.57
AXLAAxcella Heal20191118A457.39182.03164.02159.1818.0122.85
AXNXAxonics Modu20191118A46.3721.738.318.8413.4212.90
AXPAmerican Exp20191118A1.711.571.101.130.470.45
AXRAMREP Corpor20191118A389.43455.10455.10455.100.000.00
AXSAxis Capital20191118A6.883.03-0.090.803.122.23
AXSMAxsome Thera20191118A20.1015.154.014.1211.1411.03
AXTAAxalta Coati20191118A3.703.300.700.842.592.46
AXTIAXT Inc20191118A39.8824.916.406.4018.5118.48
AXUAlexco Resou20191118A59.5758.2839.0839.0319.2919.34
AYAtlantica Yi20191118A5.154.430.661.613.772.82
AYIAcuity Brand20191118A15.737.662.763.384.894.27
AYTUAytu BioScie20191118A175.45133.20116.27102.0816.9331.12
AYXAlteryx, Inc20191118A11.746.741.452.085.284.66
AZOAutoZone, In20191118A10.826.612.723.183.843.38
AZPNAspen Techno20191118A9.963.900.951.192.952.71
AZREAzure Power20191118A147.5062.1149.7249.0412.3913.07
AZRXAzurRx BioPh20191118A225.45202.99152.82158.0550.1744.94
AZZAZZ Inc.20191118A30.3714.517.928.176.596.34
BBarnes Group20191118A14.306.693.033.053.663.64
BABoeing Compa20191118A3.372.441.001.361.441.09
BABInvesco Taxa20191118ETF4.653.352.712.700.640.64
BACBank of Amer20191118A3.042.731.181.541.551.18
BAHBooz Allen H20191118A3.763.28-1.46-0.334.743.61
BALiPath Series20191118ETN44.6432.7724.5524.988.227.79
BAMBrookfield A20191118A1.952.891.530.891.362.01
BANCBanc of Cali20191118A14.779.344.003.855.335.48
BANDBandwidth In20191118A31.0324.603.585.9121.0218.69
BANFBancfirst Co20191118A51.5020.678.4712.7612.207.91
BANRBanner Corp.20191118A13.725.271.411.444.113.87
BANXStoneCastle20191118A66.2930.1427.1225.813.024.33
BAPCredicorp LT20191118A13.826.283.934.192.362.10
BAPRInnovator S&20191118ETF31.3330.6230.6230.620.000.00
BASIBioanalytica20191118A110.64129.5941.5646.9288.0482.68
BATRALiberty Medi20191118A29.1130.736.547.8724.1922.86
BATRKLiberty Medi20191118A21.0934.1022.8025.4611.308.64
BATTAmplify Adva20191118ETF40.9137.6484.7894.23-47.14-56.59
BAUGInnovator S&20191118ETF37.740.000.000.000.000.00
BAXBaxter Inter20191118A3.012.24-0.78-0.173.022.42
BBBlackBerry L20191118A18.8815.995.837.7810.178.22
BBAXJPMorgan Bet20191118ETF13.156.926.786.870.140.06
BBBYBed Bath & B20191118A7.277.401.542.885.874.53
BBCVirtus LifeS20191118ETF31.44357.25345.85355.6511.391.60
BBCAJPMorgan Bet20191118ETF5.723.193.053.050.140.14
BBCPConcrete Pum20191118A118.9474.2741.5442.1132.7332.16
BBDCBarings BDC,20191118A12.659.188.9411.510.24-2.33
BBEUJPMorgan Bet20191118ETF4.642.601.351.671.250.93
BBGIBeasley Broa20191118A77.4671.8510.423.8561.4468.01
BBHVanEck Vecto20191118ETF6.4320.1123.7218.05-3.602.06
BBIBrickell Bio20191118A139.58163.7672.9086.0790.8677.69
BBIOBridgeBio Ph20191118A82.5766.8323.1816.3543.6550.49
BBJPJPMorgan Bet20191118ETF4.153.621.992.461.631.15
BBPVirtus LifeS20191118ETF25.2015.819.9914.975.820.84
BBQBBQ Holdings20191118A115.7083.280.5931.8482.6951.44
BBREJPMorgan Bet20191118ETF4.012.420.430.881.991.54
BBSAJPMorgan Bet20191118ETF6.287.987.737.980.250.00
BBUBrookfield B20191118A35.0926.6713.8815.0712.7911.60
BBUSJPMorgan Bet20191118ETF3.5413.2713.2113.210.060.06
BBWBuild-A-Bear20191118A82.7647.7825.8027.5221.9820.26
BBXBBX Capital20191118A40.9223.4018.0420.735.362.67
BBYBest Buy Com20191118A3.311.970.800.721.181.25
BCBrunswick Co20191118A7.344.121.822.362.301.76
BCBPBCB Bancorp20191118A29.8418.649.3211.529.327.12
BCCBoise Cascad20191118A12.175.022.583.242.441.78
BCDAberdeen Sta20191118ETF34.77
BCDABioCardia, I20191118A1480.47939.58939.58939.580.000.00
BCEBCE, Inc.20191118A2.132.892.092.270.800.61
BCEIBONANZA CREE20191118A28.2013.645.676.267.977.38
BCELAtreca, Inc.20191118A146.0366.0043.2948.7922.7117.21
BCIAberdeen Sta20191118ETF25.9915.516.1515.089.360.43
BCLIBrainstorm C20191118A57.74130.5556.8656.6773.6973.88
BCMiPath Pure B20191118ETN17.973.469.7310.99-6.27-7.52
BCMLBayCom Corp20191118A148.3950.9132.2432.6418.6818.28
BCOThe Brink's20191118A13.597.041.881.905.165.14
BCOMB Communicat20191118A411.10289.72301.52301.52-11.81-11.81
BCORBlucora, Inc20191118A16.8916.71-1.512.1018.2114.61
BCOVBrightcove,20191118A25.8026.58-5.78-2.5432.3629.12
BCOW1895 Bancorp20191118A104.95107.1664.2464.2442.9242.92
BCPCBalchem Corp20191118A25.5914.416.306.608.117.81
BCRXBioCryst Pha20191118A56.0242.5331.8329.0610.6913.44
BCSFBain Capital20191118A20.1648.2137.8643.5910.364.62
BCTFBancorp 34,20191118A221.25214.31214.31214.310.000.00
BDCBelden Inc.20191118A13.207.213.982.483.244.73
BDCSUBS AG Excha20191118ETN43.86156.0422.2822.28133.76133.76
BDCYETRACS 2xMon20191118ETN89.55
BDCZETRACS Wells20191118ETN45.27
BDGEBridge Banco20191118A53.9732.5019.9823.0512.529.46
BDLFlanigan's E20191118A307.32143.32133.67133.679.659.65
BDNBrandywine R20191118A6.694.451.841.932.602.51
BDRBlonder Tong20191118A689.17344.57352.22352.22-7.65-7.65
BDSIBioDelivery20191118A17.2277.3571.1573.696.273.91
BDXBecton, Dick20191118A4.482.420.580.641.841.78
BEBloom Energy20191118A19.1417.668.087.959.589.71
BEATBioTelemetry20191118A22.199.923.814.186.115.74
BECNBeacon Roofi20191118A9.769.620.151.159.478.47
BELFBBel Fuse Inc20191118A82.0196.6712.2218.7284.4577.95
BENFranklin Res20191118A3.754.982.362.842.622.14
BEPBrookfield R20191118A7.346.492.802.883.703.61
BERYBerry Global20191118A5.863.512.562.650.950.86
BFABrown-Forman20191118A27.1819.5216.2614.813.264.71
BFBBrown-Forman20191118A3.162.261.971.600.290.65
BFAMBRIGHT HORIZ20191118A11.155.03-0.362.285.382.75
BFCBank First C20191118A284.57104.1682.4988.0521.6716.12
BFINBankFinancia20191118A61.5938.2622.1121.8716.1516.39
BFITGlobal X Hea20191118ETF147.2156.91107.36117.19-50.45-60.28
BFORBarron's 40020191118ETF16.8813.349.889.933.453.41
BFSSaul Centers20191118A49.9828.5519.2819.089.269.47
BFSTBusiness Fir20191118A249.49224.42157.51157.4666.9266.97
BGBunge Limite20191118A6.704.041.542.032.502.01
BGCPBGC Partners20191118A18.2223.897.037.7516.8616.14
BGFVBig 5 Sporti20191118A56.7237.0923.1623.1513.9313.94
BGGBriggs & Str20191118A22.7816.617.338.829.287.80
BGIBirks Group20191118A518.55351.12353.11353.11-1.99-1.99
BGRNiShares Glob20191118ETF21.1220.3219.6019.820.720.50
BGSB&G Foods, I20191118A9.447.203.704.093.503.11
BGSFBG Staffing20191118A72.9450.9034.7034.5416.2116.36
BHBiglari Hold20191118A125.8150.4640.7643.879.706.59
BHATBlue Hat Int20191118A186.0093.2877.0784.4516.218.83
BHBBar Harbor B20191118A71.8964.3558.9461.605.412.75
BHCBausch Healt20191118A4.254.011.171.392.842.62
BHEBenchmark El20191118A11.506.852.892.903.963.95
BHFBrighthouse20191118A6.595.69-2.55-4.608.2410.29
BHLBBerkshire Hi20191118A14.934.952.122.422.842.53
BHRBraemar Hote20191118A47.6228.05-17.33-7.0945.3835.14
BHTGBioHiTech Gl20191118A390.30301.3399.8899.88201.45201.45
BHVNBiohaven Pha20191118A26.5249.5638.6746.7310.892.84
BIBProShares Ul20191118ETF6.395.521.482.594.042.93
BIBLInspire 10020191118ETF13.5110.5410.5010.590.04-0.04
BICKFirst Trust20191118ETF107.4928.4128.8428.41-0.430.00
BIGBig Lots, In20191118A10.265.601.131.724.473.88
BIIBBiogen Inc.20191118A5.554.54-3.27-2.777.817.31
BILSPDR Bloombe20191118ETF1.090.730.730.730.000.00
BIMIBOQI Interna20191118A135.68201.90355.89359.26-153.99-157.36
BIOBio-Rad Labo20191118A15.908.464.244.814.223.65
BIOBBio-Rad Labo20191118A81.5464.0471.4571.45-7.41-7.41
BIOCBiocept, Inc20191118A112.06184.87161.09161.6423.7823.23
BIOLBiolase, Inc20191118A532.57486.30433.67433.7052.6252.59
BIOXBioceres Cro20191118A655.07396.14365.43365.4330.7230.72
BIPBrookfield I20191118A4.659.991.391.798.598.20
BISProShares Ul20191118ETF7.917.043.524.243.522.80
BIVVanguard Int20191118ETF1.822.192.802.82-0.62-0.63
BIZDVanEck Vecto20191118ETF16.7425.7425.3525.360.390.38
BJBJs Wholesal20191118A6.993.871.181.352.692.51
BJANInnovator S&20191118ETF15.5740.4043.0340.40-2.630.00
BJKVanEck Vecto20191118ETF47.9318.7317.2917.291.441.44
BJRIBJ's Restaur20191118A15.076.552.823.043.743.51
BJULInnovator S&20191118ETF13.0518.7417.9417.940.800.80
BJUNInnovator S&20191118ETF26.1615.3512.9515.352.390.00
BKBank of New20191118A2.323.12-0.34-0.223.473.34
BKCCBlackRock Ca20191118A20.7819.016.868.4312.1610.58
BKDBrookdale Se20191118A14.7110.203.374.096.836.11
BKEThe Buckle,20191118A13.447.982.902.955.085.03
BKEPBlueknight E20191118A94.8097.9582.8884.6915.0713.25
BKFiShares MSCI20191118ETF14.2235.5935.8836.25-0.29-0.66
BKHBlack Hills20191118A7.955.583.512.662.062.92
BKIBlack Knight20191118A3.822.260.710.801.541.46
BKLNInvesco Seni20191118ETF4.453.522.942.940.580.58
BKNGBooking Hold20191118A10.915.252.623.072.572.16
BKRBaker Hughes20191118A5.124.961.802.403.162.56
BKSCBank of Sout20191118A56.7435.4435.4435.440.000.00
BKTIBK Technolog20191118A206.49126.0630.9330.9395.1295.12
BKUBankunited,20191118A6.907.405.885.721.521.67
BKYIBIO-key Inte20191118A275.82304.60257.15257.1547.4547.45
BLBlackLine, I20191118A13.2935.78-9.55-9.2145.3244.99
BLBDBlue Bird Co20191118A54.9028.7810.0010.5618.7818.22
BLCMBellicum Pha20191118A133.54143.9396.56107.9447.3736.00
BLCNReality Shar20191118ETF31.2617.1311.1011.206.035.93
BLDTopBuild Cor20191118A16.8810.669.368.341.302.32
BLDPBallard Powe20191118A14.0413.431.560.8711.8712.55
BLDRBuilders Fir20191118A4.984.90-0.130.125.034.77
BLESInspire Glob20191118ETF153.9374.2774.1974.190.090.09
BLFSBioLife Solu20191118A46.1039.328.199.0831.1330.24
BLHYVirtus Newfl20191118ETF42.05
BLINBridgeline D20191118A239.64120.19145.26145.26-25.06-25.06
BLKBlackrock, I20191118A6.903.971.661.732.312.24
BLKBBlackbaud, I20191118A15.346.750.241.846.514.91
BLLBall Corpora20191118A4.252.321.111.361.210.96
BLMNBloomin' Bra20191118A7.469.440.680.858.768.59
BLNKBlink Chargi20191118A96.5879.5552.0657.8427.4821.70
BLOKAmplify Tran20191118ETF19.607.948.106.53-0.161.41
BLPHBellerophon20191118A297.85318.11209.52242.99108.5975.12
BLUBELLUS Healt20191118A91.5757.3417.3820.0339.9737.32
BLUEbluebird bio20191118A16.688.52-7.87-7.8816.3916.39
BLVVanguard Lon20191118ETF4.707.907.317.520.590.38
BLXBanco Latino20191118A18.4115.9712.7912.053.183.92
BMCHBMC Stock Ho20191118A8.678.446.276.622.171.82
BMIBadger Meter20191118A15.457.573.674.353.903.22
BMLPDorsey Wrigh20191118ETF55.96
BMOBank of Mont20191118A2.023.580.311.623.271.96
BMRABIOMERICA IN20191118A74.5184.7953.9353.9330.8630.86
BMRCBank of Mari20191118A41.9425.4516.2216.979.238.48
BMRNBioMarin Pha20191118A6.683.231.522.241.710.99
BMTCBryn Mawr Ba20191118A26.5719.6312.9613.366.676.27
BMYBristol-Myer20191118A1.824.182.732.961.141.24
BNDVanguard Tot20191118ETF1.191.471.171.130.310.35
BNDCFlexShares C20191118ETF31.3929.4829.4829.480.000.00
BNDWVanguard Tot20191118ETF2.261.461.281.470.180.00
BNDXVanguard Tot20191118ETF1.731.301.151.150.150.15
BNEDBarnes & Nob20191118A28.0921.83-0.951.2722.7920.56
BNFTBenefitfocus20191118A26.0815.614.435.0811.1810.54
BNGOBionano Geno20191118A113.8696.9475.5579.4221.3817.51
BNKDMicroSectors20191118ETN25.282.6213.252.62-10.630.00
BNKOMicroSectors20191118ETN5.271.560.522.601.04-1.04
BNKUMicroSectors20191118ETN36.7262.1662.1662.160.000.00
BNKZMicroSectors20191118ETN11.2220.0422.9020.04-2.860.00
BNOVInnovator S&20191118ETF16.0411.9611.1311.120.840.85
BNSBank of Nova20191118A1.812.031.030.961.011.08
BNSOBonso Electr20191118A214.15204.3462.1462.14142.20142.20
BOCHBank of Comm20191118A66.6319.2112.6411.846.577.36
BOCTInnovator S&20191118ETF22.1517.5217.5217.520.000.00
BOHBank of Hawa20191118A12.485.133.323.251.811.89
BOKFBOK Financia20191118A16.977.582.612.614.984.98
BOMNBoston Omaha20191118A39.7722.407.4110.5014.9911.91
BONDPIMCO Active20191118ETF2.392.262.072.140.180.11
BOOMDMC Global I20191118A20.4813.671.332.0012.3511.68
BOOTBoot Barn Ho20191118A12.118.64-1.231.549.887.10
BORRBorr Drillin20191118A266.87149.93114.15114.1835.7835.75
BOSCB.O.S. Bette20191118A129.99157.04136.39136.3920.6520.65
BOSSGlobal X Fou20191118ETF19.8131.3532.1016.75-0.7614.60
BOTJBank of the20191118A617.00572.01572.01572.010.000.00
BOTZGlobal X Fun20191118ETF4.9810.788.878.891.911.89
BOUTInnovator IB20191118ETF48.8866.2237.9332.8828.2833.34
BOXBOX, INC.20191118A7.704.922.943.711.981.22
BOXLBoxlight Cor20191118A262.12180.53124.81117.1355.7263.39
BPFHBoston Priva20191118A10.6228.811.871.9026.9426.96
BPMPBP Midstream20191118A23.5316.997.117.969.879.03
BPMXBioPharmX Co20191118A146.02134.8079.0379.4055.7655.40
BPOPPopular Inc20191118A7.0512.332.385.539.956.79
BPRNThe Bank of20191118A423.01177.70171.08171.086.626.62
BPTBP Prudhoe B20191118A38.0733.5618.7119.1914.8614.37
BPTHBio-Path Hol20191118A91.3288.0460.3064.5427.7323.49
BPYBrookfield P20191118A5.1611.677.096.694.594.98
BRBroadridge F20191118A5.4410.150.761.069.399.09
BRBRBellRing Bra20191118A31.5720.859.2917.0311.563.82
BRCBrady Corpor20191118A11.929.056.717.052.342.00
BREWCraft Brew A20191118A6.4110.691.401.689.299.00
BRFVanEck Vecto20191118ETF60.7233.6731.7934.331.88-0.66
BRGBluerock Res20191118A22.5123.077.5310.0915.5312.98
BRIDBridgford Fo20191118A365.36128.48104.07103.2424.4125.24
BRKABerkshire Ha20191118A0.000.000.000.00
BRKBBERKSHIRE HA20191118A1.401.200.320.350.890.86
BRKLBrookline Ba20191118A14.327.392.062.685.334.71
BRKRBruker Corpo20191118A6.723.890.671.473.222.43
BRKSBrooks Autom20191118A10.1521.651.915.5319.7916.12
BRMKBroadmark Re20191118A18.8017.9812.8312.805.165.18
BRNBarnwell Ind20191118A454.17332.5697.4497.44235.13235.13
BROBrown & Brow20191118A3.403.071.861.591.211.48
BROGBrooge Energ20191118A19.6117.6218.5817.50-0.960.12
BRPBRP Group, I20191118A54.68258.1116.1418.31241.97239.80
BRPABig Rock Par20191118A1132.88
BRTBRT Apartmen20191118A95.0427.8224.8126.023.011.80
BRXBRIXMOR PROP20191118A4.473.570.741.282.822.28
BRYBerry Corpor20191118A31.9834.9310.6910.5424.2424.39
BRZUDirexion Dai20191118ETF4.633.941.251.802.692.14
BSAEInvesco Bull20191118ETF39.8042.1942.1942.190.000.00
BSBEInvesco Bull20191118ETF22.2940.3530.7330.739.629.62
BSCEInvesco Bull20191118ETF25.0114.8114.8114.810.000.00
BSCKInvesco Bull20191118ETF4.703.763.633.630.130.13
BSCLInvesco Bull20191118ETF5.003.062.942.910.120.15
BSCMInvesco Bull20191118ETF4.824.612.593.682.010.11
BSCNInvesco Bull20191118ETF4.924.272.912.921.361.35
BSCOInvesco Bull20191118ETF8.544.764.124.020.630.74
BSCPInvesco Bull20191118ETF9.247.106.926.500.180.60
BSCQInvesco Bull20191118ETF20.2211.9512.1312.13-0.19-0.19
BSCRInvesco Bull20191118ETF5.548.468.438.460.040.00
BSCSInvesco Bull20191118ETF5.533.723.553.630.160.09
BSCTInvesco Bull20191118ETF20.4524.1324.1224.120.010.01
BSDEInvesco Bull20191118ETF19.3841.4622.6022.6018.8618.86
BSEPInnovator S&20191118ETF18.527.767.767.760.000.00
BSETBassett Furn20191118A79.2360.8227.1030.3433.7230.48
BSGMBioSig Techn20191118A95.49195.2136.2541.56158.96153.64
BSIGBrightSphere20191118A14.519.035.886.493.152.54
BSJKInvesco Bull20191118ETF6.289.923.615.376.314.55
BSJLInvesco Bull20191118ETF4.483.413.343.410.070.01
BSJMInvesco Bull20191118ETF4.143.163.023.020.000.00
BSJNInvesco Bull20191118ETF4.544.985.004.98-0.010.00
BSJOInvesco Bull20191118ETF8.537.306.037.471.27-0.16
BSJPInvesco Bull20191118ETF4.122.762.762.760.000.00
BSJQInvesco Bull20191118ETF4.013.893.893.890.000.00
BSJRInvesco Bull20191118ETF13.8613.2514.3013.32-1.05-0.07
BSMBlack Stone20191118A16.8916.668.559.628.117.04
BSMLInvesco Bull20191118ETF11.9710.2510.367.99-0.112.26
BSMMInvesco Bull20191118ETF19.996.576.576.570.000.00
BSMNInvesco Bull20191118ETF20.8114.6514.6514.650.000.00
BSMOInvesco Bull20191118ETF19.444.404.404.400.000.00
BSMPInvesco Bull20191118ETF17.119.6714.3510.34-4.68-0.68
BSMQInvesco Bull20191118ETF19.35
BSMRInvesco Bull20191118ETF19.1012.1212.1212.120.000.00
BSMSInvesco Bull20191118ETF19.907.747.747.740.000.00
BSMTInvesco Bull20191118ETF19.703.723.723.720.000.00
BSQRBSQUARE Corp20191118A260.13210.05140.01145.6170.0364.44
BSRRSierra Banco20191118A67.3734.5316.9919.3217.5415.21
BSTCBioSpecifics20191118A70.7633.1221.0121.4412.1111.69
BSVVanguard Sho20191118ETF1.240.850.760.770.090.08
BSVNBank7 Corp.20191118A144.1195.5580.2180.7115.3314.84
BSXBoston Scien20191118A2.554.892.712.562.182.33
BTAIBioXcel Ther20191118A144.84106.4038.4644.2567.9462.15
BTALAGFiQ U.S. M20191118ETF28.7237.5634.8234.602.742.96
BTEBaytex Energ20191118A83.8673.2159.9165.1513.268.01
BTECPrincipal He20191118ETF22.6730.7523.0027.817.752.94
BTGB2Gold Corp.20191118A27.8020.6412.6215.378.025.27
BTNBallantyne S20191118A583.21321.98235.76235.7686.2286.22
BTUPeabody Ener20191118A22.0712.327.163.225.169.10
BUGGlobal X Cyb20191118ETF37.3271.6665.1165.116.556.55
BULPacer US Cas20191118ETF16.8611.9411.9411.940.000.00
BURLBURLINGTON S20191118A7.633.541.101.862.441.68
BUSEFirst Busey20191118A18.1420.525.510.7715.0119.76
BUYUSCF SummerH20191118ETF69.6944.5944.5944.590.000.00
BUYNUSCF SummerH20191118ETF67.5832.9615.1218.5817.8414.38
BVBrightView H20191118A31.5214.457.578.376.886.09
BVALBrand Value20191118ETF15.524.794.794.790.000.00
BVSNBroadvision20191118A523.68434.63340.24338.8294.3995.81
BWBabcock & Wi20191118A84.5151.7139.3240.7112.3910.99
BWABorgWarner I20191118A4.285.072.742.182.342.89
BWBBridgewater20191118A26.5226.582.052.2824.5324.30
BWENBroadwind En20191118A135.5583.6779.2279.654.444.02
BWFGBankwell Fin20191118A165.9673.6266.8668.926.764.71
BWLABowl America20191118A809.42629.28629.28629.280.000.00
BWXSPDR Bloombe20191118ETF6.259.388.628.660.750.71
BWXTBWX Technolo20191118A10.253.411.281.492.131.93
BWZSPDR Bloombe20191118ETF52.8631.4131.1231.070.300.34
BXThe Blacksto20191118A2.434.510.580.363.934.15
BXCBlueLinx Hol20191118A56.8434.1218.4820.5015.6413.62
BXGBluegreen Va20191118A51.1332.2518.0619.3414.1812.91
BXMTBlackstone M20191118A2.972.280.751.271.521.01
BXPBoston Prope20191118A6.893.110.911.002.202.11
BXSBancorpSouth20191118A8.484.812.222.612.592.21
BYByline Banco20191118A26.1738.9243.2946.35-4.37-7.43
BYDBoyd Gaming20191118A9.598.585.645.742.932.84
BYFCBroadway Fin20191118A520.51455.79429.26448.9126.546.88
BYLDiShares Yiel20191118ETF7.165.581.351.354.234.23
BYNDBeyond Meat,20191118A10.409.183.554.695.634.49
BYSIBeyondSpring20191118A111.0259.9933.2733.1726.7226.82
BZHBeazer Homes20191118A11.827.185.633.621.553.56
BZQProShares Ul20191118ETF4.745.405.082.750.322.66
CCitigroup In20191118A1.452.271.741.750.540.53
CAAPCorporacion20191118A54.0038.1019.9225.7218.1812.38
CAASChina Automo20191118A149.46156.1999.29113.1756.8943.01
CABACabaletta Bi20191118A285.63206.70187.12146.6419.5760.06
CACCamden Natio20191118A84.1928.0014.6617.0613.3310.93
CACCCredit Accep20191118A27.9713.017.397.945.745.25
CACGClearBridge20191118ETF14.839.958.478.501.481.45
CACICACI INTERNA20191118A21.357.180.901.746.275.44
CADECadence Banc20191118A6.886.604.724.911.881.69
CAECAE INC20191118A4.683.200.840.802.362.40
CAGConagra Bran20191118A3.613.110.320.762.792.35
CAHCardinal Hea20191118A3.632.57-0.010.762.591.81
CAICAI Internat20191118A26.7621.134.657.7816.4813.35
CAKECheesecake F20191118A9.4210.682.516.968.183.73
CALCaleres Inc20191118A15.0311.152.713.038.458.13
CALACalithera Bi20191118A48.3934.2610.4715.6623.7918.59
CALFPacer US Sma20191118ETF8.7610.559.119.921.440.63
CALMCal-Maine Fo20191118A14.7111.552.593.588.967.98
CALXCALIX, INC.20191118A22.0715.560.104.2515.4711.27
CAMPCalAmp Corp.20191118A19.7421.548.427.7813.1213.77
CAMTCamtek Ltd20191118A32.0132.8717.6116.1415.2616.73
CAPEiPath Shille20191118ETN14.076.545.351.831.194.71
CAPLCrossAmerica20191118A67.2535.6428.3629.647.286.00
CAPRCapricor The20191118A157.80117.3179.3596.9737.9620.34
CARAvis Budget20191118A8.9611.551.042.0710.539.48
CARACara Therape20191118A17.9215.995.107.6310.888.36
CARECARTER BANK20191118A30.9020.6319.6719.800.960.83
CARGCarGurus, In20191118A9.064.240.811.263.432.98
CAROCarolina Fin20191118A10.4223.7215.0420.918.672.81
CARSCars.com Inc20191118A11.127.671.691.745.985.93
CARVCarver Banco20191118A949.76468.01146.80146.80321.21321.21
CARZFirst Trust20191118ETF31.8119.7617.0317.392.732.38
CASACasa Systems20191118A35.4323.945.575.7018.3718.21
CASHMeta Financi20191118A18.4510.095.775.004.315.08
CASICASI Pharmac20191118A61.2264.7929.9025.8134.8938.98
CASSCass Informa20191118A53.8522.458.4610.0413.9912.41
CASYCasey's Gene20191118A10.424.001.211.452.792.55
CATCaterpillar20191118A2.132.313.363.00-1.05-0.69
CATBCatabasis Ph20191118A104.5558.6137.6328.4820.9830.12
CATCCAMBRIDGE BA20191118A369.86233.50225.37230.918.132.59
CATHGlobal X S&P20191118ETF14.469.765.075.074.694.69
CATMCardtronics20191118A13.057.742.945.104.812.65
CATOCATO CORP20191118A45.2826.1610.1811.8715.9914.29
CATSCatasys Inc.20191118A65.9240.5920.3924.3220.2016.27
CATYCathay Gener20191118A10.265.064.792.460.272.59
CBChubb Limite20191118A3.292.810.600.662.202.15
CBANColony Bankc20191118A86.2832.9825.7325.067.247.92
CBATCBAK Energy20191118A248.04173.4925.4031.43148.09142.06
CBAYCymabay Ther20191118A23.0618.09-2.64-0.8420.7418.93
CBBCincinnati B20191118A44.0524.1615.3616.068.808.10
CBFVCB Financial20191118A250.80107.69106.01106.011.681.68
CBIOCatalyst Bio20191118A84.3255.709.1913.6146.5142.09
CBLCBL& Associa20191118A67.6161.9030.0629.3531.8532.55
CBLICleveland Bi20191118A1100.42605.54605.54605.540.000.00
CBMBCBM Bancorp,20191118A44.981023.193.593.591019.601019.60
CBMGCellular Bio20191118A46.8331.4020.5820.2310.8111.17
CBNKCapital Banc20191118A78.3030.7527.2127.213.543.54
CBOECboe Global20191118A5.282.87-0.250.233.112.63
CBONVanEck Vecto20191118ETF64.8840.7540.7540.750.000.00
CBPOChina Biolog20191118A23.5216.149.358.896.797.24
CBRECBRE GROUP,20191118A3.961.820.05-0.011.771.83
CBRLCracker Barr20191118A10.326.642.783.123.873.52
CBSHCommerce Ban20191118A5.2922.71-0.030.1822.7422.53
CBTCabot Corpor20191118A11.685.333.931.361.403.97
CBTXCBTX, Inc. C20191118A101.1359.8938.6346.1921.2613.70
CBUCommunity Ba20191118A14.855.842.732.803.113.04
CBZCBIZ, Inc.20191118A14.3111.838.529.223.312.61
CCThe Chemours20191118A7.638.933.143.595.805.34
CCBCoastal Fina20191118A258.25123.4992.45100.2131.0523.28
CCBGCapital City20191118A60.8719.3013.5615.155.744.15
CCCClarivate An20191118A23.2110.829.089.191.741.63
CCCLChina Cerami20191118A472.19278.53218.28218.2860.2660.26
CCDCalamos Dyna20191118A27.1923.9214.5414.759.389.16
CCEPCoca-Cola Eu20191118A6.457.133.753.833.383.30
CCFChase Corpor20191118A102.2441.2327.8427.3813.3913.85
CCICrown Castle20191118A3.484.900.190.534.704.37
CCJCameco Corpo20191118A10.907.833.754.444.083.39
CCKCrown Holdin20191118A5.312.390.720.831.671.57
CCLCarnival Cor20191118A2.382.732.131.410.601.32
CCLPCSI Compress20191118A107.8592.8311.3725.0181.4667.82
CCMPCabot Microe20191118A25.6517.646.379.2911.278.34
CCNECNB Financia20191118A152.0546.1742.3144.223.861.95
CCOClear Channe20191118A41.4129.9013.4815.5416.4214.36
CCOICogent Commu20191118A16.268.211.121.697.096.53
CCORCore Alterna20191118ETF68.3646.3045.2645.271.051.03
CCRCONSOL Coal20191118A106.2195.6657.0567.2338.6128.43
CCRCChina Custom20191118A274.83218.39176.67176.6741.7241.72
CCRNCross Countr20191118A27.6513.874.925.818.958.06
CCSCENTURY COMM20191118A11.194.732.182.192.552.54
CCXChurchill Ca20191118A84.25180.0870.3170.19109.78109.89
CCXIChemoCentryx20191118A36.97172.72153.47155.9319.2516.79
CDAYCeridian HCM20191118A8.724.011.190.962.823.05
CDCVictoryShare20191118ETF6.795.103.673.651.441.45
CDECoeur Mining20191118A15.4013.226.715.806.507.41
CDEVCentennial R20191118A32.9625.117.318.1817.8016.92
CDKCDK Global,20191118A8.4410.113.773.146.336.96
CDLVictoryShare20191118ETF12.205.886.115.92-0.22-0.04
CDLXCardlytics,20191118A30.1420.966.076.8014.8914.16
CDMOAvid Bioserv20191118A54.4374.5451.4054.0923.1520.45
CDNACareDx, Inc.20191118A25.0216.782.485.2514.3011.53
CDNSCadence Desi20191118A4.0414.745.214.409.5410.35
CDORCondor Hospi20191118A13.2916.4815.6615.660.830.83
CDRCedar Realty20191118A38.0727.1419.9620.377.186.77
CDTXCidara Thera20191118A150.4085.0582.6057.612.4527.43
CDWCDW Corporat20191118A4.343.61-0.610.324.233.29
CDXCChromaDex Co20191118A46.8736.22-15.29-10.1151.5246.37
CDXSCodexis, Inc20191118A20.5010.995.253.475.747.52
CDZICADIZ, Inc.20191118A36.2968.3963.1662.935.225.45
CECelanese Cor20191118A4.783.840.320.553.523.30
CECECeco Environ20191118A57.1929.4213.6315.2115.7914.21
CEFSSaba Closed-20191118ETF26.1920.1419.4019.400.740.74
CEICamber Energ20191118A132.56106.2375.8479.6830.3926.55
CEIXCONSOL Energ20191118A26.4711.803.664.938.146.87
CELCellcom Isra20191118A71.5278.5960.0661.1618.5317.43
CELCCelcuity Inc20191118A443.59379.48262.19278.79117.29100.69
CELHCelsius Hold20191118A42.4429.5616.1716.5113.3913.05
CELPCypress Envi20191118A187.76132.7777.8275.6254.9657.15
CEMBiShares J.P.20191118ETF9.797.036.146.150.890.88
CEMIChembio diag20191118A105.2092.5552.9453.2540.1739.86
CENTCentral Gard20191118A31.4228.949.979.1018.9819.84
CENTACentral Gard20191118A17.558.751.092.207.666.55
CENXCentury Alum20191118A15.3217.41-7.984.3525.3913.08
CEPUCentral Puer20191118A77.3857.4716.7016.8240.7740.64
CEQPCrestwood Eq20191118A15.768.924.054.754.874.17
CERCCerecor Inc.20191118A96.9756.8820.0834.6436.8022.23
CERNCerner Corp20191118A2.841.800.010.091.801.71
CERSCerus Corp20191118A23.2829.216.606.0522.6123.16
CETVCentral Euro20191118A22.5318.5615.6415.652.912.90
CETXCEMTREX INC.20191118A146.65150.92105.65107.7245.2843.20
CEVACEVA Inc.20191118A30.4025.420.891.4524.5423.97
CEWWisdomTree20191118ETF27.0111.939.699.692.242.24
CEYVictoryShare20191118ETF32.4313.6214.8714.87-1.25-1.25
CEZVictoryShare20191118ETF20.867.857.857.850.000.00
CFCF Industrie20191118A4.365.522.042.593.482.92
CFAVictoryShare20191118ETF6.336.396.366.590.02-0.21
CFBCrossFirst B20191118A130.8154.2644.1150.3610.153.90
CFBICommunity Fi20191118A81.4438.1320.9317.9517.2020.19
CFBKCentral Fede20191118A188.5770.3669.4469.320.921.03
CFFACF Finance A20191118A29.5429.3929.3929.390.000.00
CFFIC&F Financia20191118A347.67148.8579.1679.7369.6969.12
CFFNCapitol Fede20191118A8.529.223.654.015.585.22
CFGCitizens Fin20191118A2.752.030.760.961.271.07
CFMSConformis, I20191118A57.3461.4753.6050.837.8710.64
CFOVictoryShare20191118ETF5.782.171.541.660.620.51
CFRCullen/Frost20191118A10.404.691.181.203.513.50
CFRXContraFect C20191118A153.56117.2422.1024.8495.1492.40
CFXColfax Corpo20191118A8.343.830.212.193.621.64
CGThe Carlyle20191118A5.105.340.680.774.674.58
CGACHINA GREEN20191118A118.73124.8065.3263.6559.4861.15
CGBDTCG BDC, Inc20191118A11.266.552.673.753.892.80
CGCCanopy Growt20191118A11.599.0410.297.79-1.251.25
CGENCompugen Ltd20191118A56.6737.24-0.121.6937.3735.55
CGIXCancer Genet20191118A166.63162.9297.60115.2065.3247.72
CGNXCognex Corp20191118A7.887.252.141.495.115.77
CGOCalamos Glob20191118A37.2616.3923.0015.11-6.611.28
CGWInvesco S&P20191118ETF9.428.177.597.780.580.39
CHADDirexion Dai20191118ETF14.086.735.746.330.990.40
CHAPChaparral En20191118A138.10113.0351.3255.6161.7157.42
CHAUDirexion Dai20191118ETF4.888.084.224.573.863.51
CHCIComstock Hol20191118A490.83235.63235.63235.630.000.00
CHCOCity Holding20191118A27.9414.357.959.346.405.01
CHCTCommunity He20191118A19.4910.7610.8911.30-0.13-0.54
CHDChurch & Dwi20191118A3.793.061.471.901.591.16
CHDNChurchill Do20191118A12.875.840.491.255.354.59
CHEChemed Corpo20191118A24.608.152.894.135.274.03
CHEFThe Chef's W20191118A27.579.522.092.577.436.95
CHEKCheck-Cap Lt20191118A221.92169.9669.5966.16100.38103.81
CHEPAGFiQ U.S. M20191118ETF197.49
CHFSCHF Solution20191118A155.23132.8182.93103.8149.8829.00
CHGGCHEGG, INC.20191118A8.907.822.643.315.184.50
CHGXChange Finan20191118ETF28.5322.1622.1722.16-0.010.00
CHHChoice Hotel20191118A8.573.981.661.702.322.28
CHICalamos Conv20191118A14.7314.679.4011.435.273.24
CHICGlobal X MSC20191118ETF96.7357.3948.5448.548.858.85
CHIEGlobal X MSC20191118ETF438.73197.61197.61197.610.000.00
CHIHGlobal X MSC20191118ETF84.8332.0432.0432.040.000.00
CHIIGlobal X MSC20191118ETF306.0193.2393.1393.130.100.10
CHIKGlobal X MSC20191118ETF44.3118.4518.4518.450.000.00
CHIMGlobal X MSC20191118ETF219.44119.09119.09119.090.000.00
CHIQGlobal X MSC20191118ETF28.6380.5739.9633.8340.6146.74
CHISGlobal X MSC20191118ETF37.8523.6923.6923.690.000.00
CHIXGlobal X MSC20191118ETF36.9135.400.943.1334.4632.27
CHKChesapeake E20191118A5.0517.519.3111.638.205.88
CHKPCheck Point20191118A4.3111.850.290.1911.5611.66
CHMAChiasma, Inc20191118A38.1442.296.308.6135.9933.68
CHMGChemung Fina20191118A224.26118.96109.88109.889.099.09
CHMICHERRY HILL20191118A12.449.541.35-0.268.199.80
CHNALoncar China20191118ETF62.3278.0372.1371.585.896.45
CHNGChange Healt20191118A28.2514.955.477.159.527.81
CHNRChina Natura20191118A385.11130.4748.25170.0182.22-39.54
CHRACharah Solut20191118A222.4576.7642.5753.2934.1823.47
CHRSCoherus BioS20191118A15.449.57-1.850.8711.438.70
CHRWC.H. Robinso20191118A4.057.010.580.706.436.31
CHSChicos FAS,20191118A24.4717.7810.1110.137.677.63
CHTRCharter Comm20191118A5.763.831.251.722.572.11
CHUYChuy's Holdi20191118A31.0923.470.262.4723.2221.00
CHWCalamos Glob20191118A14.5110.207.328.882.891.33
CHWYChewy, Inc.20191118A16.199.184.274.964.914.22
CHYCalamos Conv20191118A15.1312.255.035.067.217.19
CICIGNA Corpor20191118A7.356.813.653.413.173.41
CIACitizens, In20191118A36.9842.0922.2327.7619.8614.33
CIBRFirst Trust20191118ETF13.907.666.927.160.740.50
CIDVictoryShare20191118ETF24.7411.8512.1711.85-0.320.00
CIDMCinedigm Cor20191118A589.81230.85577.70534.64-346.85-303.79
CIENCiena Corpor20191118A3.784.830.801.124.033.71
CIFSChina Intern20191118A188.70200.37139.68143.6760.6956.70
CIGIColliers Int20191118A14.0520.974.293.6416.6817.33
CILVictoryShare20191118ETF27.1712.4912.3612.490.130.00
CIMChimera Inve20191118A4.966.010.810.685.195.33
CINFCincinnati F20191118A5.443.98-1.08-1.115.065.09
CINRCINER RESOUR20191118A57.8340.6929.0128.8011.6911.90
CIOCITY OFFICE20191118A10.9610.891.782.319.108.58
CIRCIRCOR Inter20191118A18.4410.546.697.243.843.30
CITCIT Group In20191118A4.863.851.021.032.842.82
CIVBCivista Banc20191118A114.6157.9849.4250.298.567.69
CIXComp X Inter20191118A57.80106.389.2820.8297.1085.55
CIZVictoryShare20191118ETF15.8210.5110.5110.510.000.00
CIZNCitizens Hol20191118A565.44210.95210.95210.950.000.00
CJJDChina Jo-Jo20191118A81.3166.2835.9453.6530.3412.63
CKHSeacor Holdi20191118A52.3717.964.419.0113.558.95
CKPTCheckpoint T20191118A168.21200.0076.9796.54123.03103.46
CKXCKX Lands, I20191118A519.60539.33539.33539.330.000.00
CLColgate-Palm20191118A1.603.182.392.080.791.10
CLARClarus Corpo20191118A29.2332.8411.479.9421.3722.90
CLBCore Laborat20191118A15.306.662.883.253.783.41
CLBKColumbia Fin20191118A26.21105.4868.8868.3436.6037.14
CLBSCaladrius Bi20191118A164.24103.4064.73106.8638.67-3.46
CLCTCollectors U20191118A80.5368.6923.7829.3544.9139.35
CLDBCORTLAND BNC20191118A348.8978.40-52.33-52.33130.74130.74
CLDRCloudera, In20191118A11.729.213.705.195.514.02
CLDTCHATHAM LODG20191118A12.136.793.333.553.473.24
CLDXCelldex Ther20191118A87.3975.9240.6744.3335.2531.58
CLFCleveland-Cl20191118A13.7712.579.038.753.543.83
CLFDClearfield,20191118A75.9636.1529.6133.066.533.09
CLGXCorelogic, I20191118A7.763.061.282.251.790.81
CLHClean Harbor20191118A11.575.721.211.914.523.82
CLIMack-Cali Re20191118A8.434.231.662.422.561.81
CLIRClearSign Te20191118A204.53135.11108.9399.5126.1735.59
CLIXProShares Lo20191118ETF16.7465.3565.3565.350.000.00
CLMTCalumet Spec20191118A70.0645.7633.3633.7812.4011.98
CLNCColony Credi20191118A19.7011.093.744.137.356.96
CLNEClean Energy20191118A50.4556.6418.6518.6937.9937.95
CLNYColony Capit20191118A20.6916.697.5611.009.135.72
CLOUGlobal X Clo20191118ETF19.599.84-0.456.7710.293.07
CLPRClipper Real20191118A99.9443.4710.3621.5133.1121.96
CLPSCLPS Incorpo20191118A522.23779.33769.24770.1510.099.18
CLRCONTINENTAL20191118A9.255.481.672.103.823.38
CLRBCellectar Bi20191118A153.51142.3199.8999.8942.4342.43
CLRGIQ Chaikin U20191118ETF10.417.587.347.450.230.13
CLROClearOne, In20191118A770.79455.01423.84423.8431.1731.17
CLSCelestica, I20191118A14.0612.658.487.704.174.95
CLSDClearside Bi20191118A135.16157.72156.41147.691.3010.03
CLSNCelsion Corp20191118A154.12228.86180.58188.9448.2939.92
CLTLInvesco Trea20191118ETF2.842.502.502.500.000.00
CLUBTown Sports20191118A156.4894.1748.7754.8745.3939.30
CLVSClovis Oncol20191118A15.4914.953.564.8411.3910.11
CLWClearwater P20191118A35.3514.473.275.5811.208.89
CLWTEuro Tech Ho20191118A173.60193.06150.97150.9742.0942.09
CLXClorox Compa20191118A4.142.430.350.322.082.11
CLXTCalyxt, Inc.20191118A126.35176.0971.1268.47104.96107.62
CMCanadian Imp20191118A2.021.610.230.641.380.97
CMAComerica Inc20191118A4.702.581.331.181.251.40
CMBMCambium Netw20191118A262.84121.7660.3467.6761.4254.09
CMBSiShares CMBS20191118ETF16.0340.415.315.0635.1035.35
CMCCommercial M20191118A7.024.481.551.782.922.70
CMCLCaledonia Mi20191118A144.33149.47135.31135.3114.1614.16
CMCOColumbus McK20191118A33.2118.5712.3911.756.186.83
CMCSAComcast Corp20191118A2.302.450.850.821.611.63
CMCTCIM Commerci20191118A94.1529.6023.1022.436.507.18
CMDCantel Medic20191118A31.729.022.130.126.888.90
CMDYiShares Bloo20191118ETF16.9212.6211.421.321.2011.30
CMECME Group In20191118A4.702.81-0.450.913.261.90
CMFiShares Cali20191118ETF3.992.132.052.060.080.06
CMGChipotle Mex20191118A9.066.073.083.542.992.53
CMICummins Inc.20191118A5.353.684.935.02-1.26-1.35
CMLSCumulus Medi20191118A53.4724.0516.9317.237.126.82
CMOCapstead Mor20191118A14.219.716.906.992.812.71
CMPCompass Mine20191118A18.3710.064.283.505.786.56
CMPRCimpress PLC20191118A19.757.17-0.87-0.488.047.64
CMRECostamare In20191118A13.6812.328.889.463.442.86
CMRXChimerix, In20191118A56.0746.3023.7523.8322.5522.46
CMSCMS Energy C20191118A2.321.410.410.491.000.92
CMTCore Molding20191118A196.70154.81125.41130.2629.4124.55
CMTLComtech Tele20191118A30.3712.176.226.255.955.92
CNXtrackers MS20191118ETF26.1319.5912.6616.136.933.47
CNACNA Financia20191118A9.764.364.143.790.220.57
CNATConatus Phar20191118A168.29131.39123.70123.087.698.30
CNBKACentury Banc20191118A102.9046.3939.4539.456.936.93
CNBSAmplify Seym20191118ETF59.2621.9020.5020.771.401.13
CNCCentene Corp20191118A3.032.99-0.071.073.061.92
CNCEConcert Phar20191118A33.5131.80-4.07-0.4435.8732.23
CNCRLoncar Cance20191118ETF23.0953.5436.8832.5616.6620.98
CNDTConduent Inc20191118A17.0310.746.176.404.574.33
CNETChinaNet Onl20191118A169.37273.01196.50212.4976.5060.52
CNFRConifer Hold20191118A603.60565.36565.36565.360.000.00
CNHICNH INDUSTRI20191118A9.128.421.351.957.066.47
CNICanadian Nat20191118A3.022.901.191.681.711.22
CNKCinemark Hol20191118A8.724.211.031.183.183.03
CNMDCONMED Corpo20191118A15.239.392.483.166.926.23
CNNECannae Holdi20191118A16.188.702.743.375.965.33
CNOCNO Financia20191118A5.723.691.401.362.302.32
CNOBCenter Banco20191118A29.3916.7016.9816.76-0.28-0.06
CNPCenterPoint20191118A4.003.29-0.241.793.531.50
CNQCanadian Nat20191118A3.723.330.310.663.012.66
CNRCornerstone20191118A20.1812.604.304.518.308.09
CNRGSPDR S&P Ken20191118ETF14.8320.1618.4118.411.751.75
CNSCohen & Stee20191118A11.706.974.623.612.353.36
CNSLConsolidated20191118A26.0322.04-4.52-5.3926.5627.43
CNSPCNS Pharmace20191118A175.34141.14104.2592.8036.9048.34
CNSTConstellatio20191118A70.1129.3820.1921.099.198.30
CNTGCentogene N.20191118A298.56293.4869.5169.51223.98223.97
CNTYCentury Casi20191118A39.6819.665.825.6113.8514.06
CNXCNX Resource20191118A12.3011.235.745.965.505.27
CNXMCNX Midstrea20191118A15.9217.853.958.7013.909.15
CNXNPC Connectio20191118A32.0319.845.356.3114.4913.54
CNXTVanEck Vecto20191118ETF24.7814.1614.7114.17-0.55-0.02
CNYAiShares MSCI20191118ETF38.9960.9259.9960.000.930.92
COGlobal Cord20191118A97.1644.5824.4215.4020.1629.18
COCPCocrystal Ph20191118A808.40732.35750.94756.35-18.60-24.01
CODACoda Octopus20191118A86.4245.0833.3135.8311.779.25
CODICompass Dive20191118A15.9219.179.016.0810.1713.10
CODXCo-Diagnosti20191118A117.09185.80148.07163.4237.7222.38
COFCapital One20191118A2.252.450.430.602.021.85
COGCabot Oil &20191118A5.904.451.091.633.362.81
COHNCohen & Comp20191118A969.14587.68566.18595.1821.51-7.50
COHRCoherent Inc20191118A16.4918.122.655.9715.4712.16
COHUCohu Inc20191118A17.3113.132.242.9910.8910.14
COKECoca-Cola Co20191118A41.9224.7119.0015.865.718.85
COLBColumbia Ban20191118A11.594.291.351.562.942.73
COLDAmericold Re20191118A5.582.750.900.531.862.23
COLLCollegium Ph20191118A31.0921.684.687.2417.0014.44
COLMColumbia Spo20191118A9.915.780.300.045.485.74
COMDirexion Aus20191118ETF37.0211.1411.1411.140.000.00
COMBGraniteShare20191118ETF19.088.127.868.130.26-0.01
COMMCommScope Ho20191118A7.666.190.691.725.504.47
COMTiShares Comm20191118ETF11.4711.9610.7010.701.261.26
CONECyrusOne Inc20191118A9.374.933.033.221.901.72
CONNConn's Inc.20191118A16.0013.003.383.839.629.17
COOThe Cooper C20191118A10.345.061.182.813.882.24
COOPMr. Cooper G20191118A16.9113.644.296.669.356.98
COPConocoPhilli20191118A2.263.57-0.121.713.701.87
COPXGlobal X Cop20191118ETF46.8028.2415.0416.8213.2011.42
CORCoresite Rea20191118A9.536.171.292.794.883.39
CORECore Mark Ho20191118A21.5412.930.67-0.4912.2613.42
CORPPIMCO Invest20191118ETF5.361.961.661.750.290.21
CORRCorEnergy In20191118A17.0513.345.766.127.587.22
CORTCorcept Ther20191118A13.9216.348.869.267.497.07
CORVCorrevio Pha20191118A87.2677.9517.3628.2960.5949.66
COSTCostco Whole20191118A2.962.400.460.891.941.51
COTYCOTY INC20191118A8.4715.844.517.9011.367.97
COUPCoupa Softwa20191118A8.985.051.712.283.342.77
COWiPath Series20191118ETN24.7221.3914.9718.016.433.39
COWNCowen Inc. C20191118A26.468.872.832.416.046.46
COWZPacer US Cas20191118ETF7.516.714.114.082.602.64
CPCanadian Pac20191118A5.462.890.600.852.292.04
CPACopa Holding20191118A12.475.121.371.503.753.62
CPAHCounterpath20191118A261.45174.76172.22172.222.542.54
CPBCampbell Sou20191118A3.732.25-0.170.642.421.61
CPECallon Petro20191118A24.8729.5018.5920.8710.928.65
CPFCentral Paci20191118A13.035.670.221.255.454.42
CPGCRESCENT POI20191118A25.4921.6912.2713.179.388.49
CPHCCanterbury P20191118A215.4273.1245.9145.9127.2127.21
CPHIChina Pharma20191118A113.82187.16127.50127.3859.6659.78
CPICPI Inflatio20191118ETF23.6814.5113.9213.920.590.59
CPIXCumberland P20191118A146.47200.39129.09129.6971.3070.70
CPKChesapeake U20191118A31.7718.415.5712.0112.846.41
CPLGCorePoint Lo20191118A37.0715.717.6810.088.035.63
CPLPCapital Prod20191118A25.5237.01-5.021.5142.0335.50
CPRICapri Holdin20191118A4.594.941.331.573.623.38
CPRTCopart Inc20191118A3.882.220.660.801.561.42
CPRXCatalyst Pha20191118A22.6520.166.9711.4013.198.76
CPSCooper-Stand20191118A30.8319.688.009.1511.6810.53
CPSHCPS Technolo20191118A165.90159.46122.88122.8836.5836.58
CPSIComputer Pro20191118A33.4915.903.703.9012.2012.00
CPSSConsumer Por20191118A245.09102.88-14.44-14.44117.31117.31
CPSTCapstone Tur20191118A98.7086.0741.0654.6445.0131.43
CPTCamden Prope20191118A6.413.32-0.481.943.801.38
CPTACapitala Fin20191118A20.2928.347.717.9520.6320.39
CQPCheniere Ene20191118A20.6018.5213.3014.135.224.40
CQQQInvesco Chin20191118ETF23.7616.9710.5511.526.425.45
CRCrane Compan20191118A7.882.991.511.791.481.19
CRAICRA Internat20191118A47.6714.158.138.736.035.42
CRAKVanEck Vecto20191118ETF45.0822.5422.5422.540.000.00
CRBNiShares MSCI20191118ETF8.705.254.844.880.410.36
CRBPCorbus Pharm20191118A25.3133.336.8020.3526.5412.98
CRCCalifornia R20191118A19.4827.025.9218.6521.108.38
CRDACrawford & C20191118A51.7619.4416.6616.482.792.96
CRDBCrawford & C20191118A63.4323.918.119.6315.8114.28
CREECree Inc20191118A6.986.030.160.155.875.88
CREGChina Recycl20191118A143.60221.61212.84207.748.7613.86
CREXCREATIVE REA20191118A582.21545.74-218.30-60.82764.04606.56
CRHMCRH Medical20191118A53.7832.6718.2219.9614.4512.71
CRICarter's Inc20191118A11.135.930.901.275.024.66
CRISCuris Inc20191118A129.9375.7854.3755.0521.4120.73
CRKComstock Res20191118A34.3123.589.506.7214.0816.85
CRLCharles Rive20191118A9.625.913.023.402.892.51
CRMsalesforce.c20191118A1.771.161.871.93-0.71-0.78
CRMDCorMedix Inc20191118A66.7551.7633.7832.8817.9818.88
CRMTAmerica's Ca20191118A53.4332.6823.1916.419.4816.27
CRNCCerence Inc.20191118A47.2133.655.086.5128.5727.14
CRNTCeragon Netw20191118A57.7755.9336.9436.4718.9819.46
CRNXCrinetics Ph20191118A291.1187.4865.2673.3222.2114.16
CRONCronos Group20191118A16.5217.078.139.628.937.45
CROPIQ Global Ag20191118ETF45.6983.4783.4783.470.000.00
CROXCrocs, Inc.20191118A7.268.241.352.876.885.37
CRSCarpenter Te20191118A20.068.563.173.385.385.18
CRSACrescent Acq20191118A12.5510.1010.0910.090.010.01
CRSPCRISPR Thera20191118A22.3618.787.8210.9210.967.86
CRTCross Timber20191118A53.1140.9625.1225.2315.8315.72
CRTXCortexyme, I20191118A131.54127.8066.6377.2061.1650.59
CRUSCirrus Logic20191118A8.476.321.724.334.601.99
CRVLCorvel Corp20191118A37.5819.512.065.7117.4513.80
CRVSCorvus Pharm20191118A100.9763.7642.9950.4520.7713.31
CRWDCrowdStrike20191118A24.7417.426.299.4111.138.01
CRWSCrown Crafts20191118A92.1096.4240.3660.6456.0635.77
CRYCryoLife, In20191118A20.969.303.053.316.255.99
CSAVictoryShare20191118ETF23.3810.7210.6810.680.040.04
CSBVictoryShare20191118ETF26.5320.9621.0319.54-0.071.42
CSBRChampions On20191118A206.76186.6558.3652.83128.29133.82
CSCOCisco System20191118A2.242.410.900.761.511.65
CSDInvesco S&P20191118ETF18.4218.9316.8316.832.112.11
CSFVictoryShare20191118ETF13.914.894.034.330.860.55
CSFLCenterState20191118A7.5712.730.040.2312.6912.50
CSGPCoStar Group20191118A16.936.703.424.283.272.42
CSGSCSG Systems20191118A11.885.771.380.504.395.27
CSIICardiovascul20191118A23.1922.588.4216.8314.175.75
CSIQCanadian Sol20191118A14.0412.49-1.510.9413.9911.55
CSLCarlisle Com20191118A9.373.020.911.092.111.93
CSLTCASTLIGHT HE20191118A94.3154.6138.2137.7916.3816.80
CSMProShares La20191118ETF6.243.352.382.380.970.96
CSMLIQ Chaikin U20191118ETF18.6815.2713.2312.592.042.68
CSODCornerstone20191118A9.639.27-0.020.129.299.17
CSPICSP Inc.20191118A965.52143.31128.20128.2015.1115.11
CSQCalamos Stra20191118A12.3116.556.216.5310.3410.02
CSSEChicken Soup20191118A65.8942.5814.0513.3928.5329.19
CSTECaesarstone20191118A30.7610.735.545.505.185.22
CSTLCastle Biosc20191118A143.3784.4926.2532.1758.2352.31
CSTMConstellium20191118A10.3710.333.254.967.085.38
CSTRCapStar Fina20191118A31.0320.438.339.3912.1011.04
CSUCapital Seni20191118A71.2040.2318.1122.2822.1217.95
CSVCarriage Ser20191118A28.2610.174.745.365.434.82
CSWCCapital Sout20191118A40.3161.7713.6415.3048.1246.47
CSWICSW Industri20191118A34.7620.2712.9913.457.286.81
CSXCSX Corporat20191118A1.843.39-0.260.153.643.23
CTASCintas Corp20191118A7.214.192.052.122.142.07
CTBCooper Tire20191118A14.337.422.202.755.234.67
CTBICommunity Tr20191118A44.8421.3611.3011.9710.069.39
CTEKCynergisTek,20191118A173.44217.74150.38189.4767.3528.27
CTGComputer Tas20191118A89.9496.0362.2970.2433.7425.78
CTHRCharles & Co20191118A171.31169.16177.32177.32-8.15-8.15
CTIBYunhong CTI20191118A427.46416.18294.98310.48121.20105.70
CTICCTI BioPharm20191118A113.741328.0329.4010.181298.631317.86
CTLCenturyLink,20191118A6.6814.0114.0215.780.00-1.73
CTLTCATALENT, IN20191118A8.583.981.281.522.702.46
CTMXCytomX Thera20191118A40.9720.769.407.6211.3713.14
CTOConsolidated20191118A137.3525.6520.4320.795.224.86
CTRAContura Ener20191118A43.1924.289.7614.3514.529.93
CTRCCentric Bran20191118A412.32259.80197.19204.2062.6155.61
CTRECARTRUST REI20191118A9.767.443.793.883.643.57
CTRMCastor Marit20191118A169.78147.33121.48122.9625.8524.38
CTRNCiti Trends,20191118A37.0321.844.985.0016.8516.84
CTSCTS Corporat20191118A22.7812.365.584.736.797.63
CTSHCognizant Te20191118A2.251.840.580.681.261.10
CTSOCytosorbents20191118A76.9742.4317.0917.5525.3424.88
CTTCATCHMARK TI20191118A19.7711.696.207.165.494.54
CTVACorteva, Inc20191118A4.852.630.771.081.861.55
CTXRCitius Pharm20191118A409.09329.63101.30101.34228.33228.29
CTXSCitrix Syste20191118A2.301.830.010.091.821.74
CUBCubic Corpor20191118A15.575.932.172.473.763.46
CUBAHerzfeld Car20191118A125.1583.5781.3782.822.200.76
CUBECubeSmart20191118A3.772.972.072.170.900.80
CUBICUSTOMERS BA20191118A13.355.911.371.844.544.07
CUECue Biopharm20191118A79.0548.7519.3624.0129.3924.73
CUICUI Global,20191118A116.06103.5586.1584.6817.4018.87
CULPCulp, Inc.20191118A128.0969.0864.1264.044.955.03
CUOContinental20191118A538.35318.81219.66264.6899.1554.13
CUREDirexion Dai20191118ETF6.135.593.383.502.202.08
CUROCURO Group H20191118A25.4818.631.206.0617.4312.57
CUTInvesco MSCI20191118ETF16.4310.3111.649.64-1.330.66
CUTRCutera, Inc.20191118A35.1220.375.248.7315.1311.64
CUZCousins Prop20191118A5.463.561.762.521.791.03
CVACovanta Hold20191118A8.547.245.026.392.220.85
CVBFCVB Financia20191118A6.4212.561.061.1911.5111.38
CVCOCavco Indust20191118A63.5740.2632.9232.497.297.70
CVCYCentral Vall20191118A57.8146.9322.6623.4324.2723.50
CVECenovus Ener20191118A11.079.094.034.395.064.69
CVEOCIVEO CORPOR20191118A63.1468.0648.8052.7919.2615.26
CVETCovetrus, In20191118A9.0810.040.190.559.869.50
CVGICommercial V20191118A39.5838.12-20.69-25.5458.8163.66
CVGWCalavo Growe20191118A25.6719.405.886.5213.5212.88
CVICVR ENERGY,20191118A11.627.361.892.745.474.62
CVIACovia Holdin20191118A92.2978.7283.8883.88-5.16-5.16
CVLTCommault Sys20191118A7.5012.807.437.805.375.00
CVLYCodorus Vall20191118A136.9652.1846.4843.055.709.12
CVMCel-Sci Corp20191118A40.1553.0120.3320.7532.6732.32
CVNACarvana Co.20191118A9.866.082.712.853.363.23
CVRChicago Rive20191118A547.86215.64215.64215.640.000.00
CVSCVS HEALTH C20191118A1.671.941.640.670.241.27
CVTICovenant Tra20191118A24.8026.338.559.6017.7816.72
CVUCPI Aerostru20191118A66.6576.2266.7367.259.498.97
CVVCVD Equipmen20191118A340.29183.2086.0685.9697.1397.24
CVXChevron Corp20191118A1.611.53-0.32-0.041.861.58
CVYInvesco Zack20191118ETF22.4235.2247.0331.88-11.813.35
CWCurtiss-Wrig20191118A11.554.571.381.723.192.85
CWBSPDR Bloombe20191118ETF2.258.188.808.04-0.620.14
CWBCCommunity We20191118A311.69206.24206.24206.240.000.00
CWBRCohBar, Inc.20191118A277.78259.6160.6163.61198.99196.00
CWCOConsolidated20191118A36.6523.876.327.2117.5616.66
CWEBDirexion Dai20191118ETF25.9412.4812.1011.330.371.15
CWENClearway Ene20191118A12.287.26-0.510.307.766.97
CWENAClearway Ene20191118A22.149.714.784.494.935.22
CWHCamping Worl20191118A19.3311.74-2.341.0814.0810.65
CWISPDR MSCI AC20191118ETF4.512.842.302.300.540.54
CWKCushman & Wa20191118A14.918.874.455.544.433.33
CWSAdvisorShare20191118ETF41.9344.8144.7744.770.050.05
CWSTCasella Wast20191118A17.0710.703.233.347.477.36
CWTCalifornia W20191118A10.896.003.592.822.423.18
CXDCChina XD Pla20191118A81.5219.3824.8724.52-5.48-5.14
CXOCONCHO RESOU20191118A6.084.100.330.593.773.51
CXPCOLUMBIA PRO20191118A8.593.882.833.191.050.69
CXSEWisdomTree T20191118ETF28.7918.3616.4516.531.911.83
CXWCoreCivic, I20191118A12.789.597.705.881.883.71
CYCypress Semi20191118A4.273.181.741.911.441.27
CYANCyanotech Co20191118A793.62561.46561.46561.460.000.00
CYBWisdomTree20191118ETF73.2520.3521.4621.46-1.11-1.11
CYBECyberoptics20191118A60.1618.316.617.2211.7011.09
CYBRCyberArk Sof20191118A9.646.581.572.345.024.24
CYCCCyclacel Pha20191118A165.01160.6782.0187.0678.6673.61
CYCNCyclerion Th20191118A103.1563.5441.8245.3921.7118.15
CYDChina Yuchai20191118A65.7529.9724.0025.215.964.76
CYHCommunity He20191118A32.6826.8017.9515.208.8511.55
CYRNCYREN Ltd.20191118A226.80309.10333.79333.79-24.69-24.69
CYRXCryoPort, In20191118A21.5616.53-1.710.1818.2516.36
CYTKCytokinetics20191118A25.7225.179.7210.7815.4514.38
CZAInvesco Zack20191118ETF48.5843.0930.0543.1613.03-0.08
CZNCCitizens & N20191118A230.0075.2873.8874.691.410.59
CZRCaesars Ente20191118A7.696.695.435.601.261.09
CZWICitizens Com20191118A272.92200.67196.26196.264.414.41
CZZCosan Limite20191118A11.206.823.874.042.962.78
DDominion Ene20191118A2.251.841.081.460.760.39
DACDanaos Corpo20191118A216.98140.23125.15124.8515.0815.38
DAIOData I/O Cor20191118A140.82107.5185.9984.4121.5223.10
DAKTDaktronics I20191118A31.9415.896.586.659.319.23
DALDelta Air Li20191118A1.902.520.730.531.802.00
DALIFirst Trust20191118ETF10.664.082.672.671.421.42
DALTAnfield Capi20191118ETF34.2023.8823.3823.350.500.54
DANDana Incorpo20191118A7.157.136.976.840.170.29
DARDARLING INGR20191118A7.594.822.562.282.262.54
DAREDare Bioscie20191118A199.15315.06163.63193.15151.43121.91
DAUDExchange-Tra20191118ETN92.0494.1494.1494.140.000.00
DAUGFT Cboe Vest20191118ETF29.7917.1617.1617.160.000.00
DAXGlobal X Fun20191118ETF88.8725.13-5.78-5.7830.9130.91
DBDeutsche Ban20191118A13.6611.396.096.545.304.85
DBAWXtrackers MS20191118ETF12.599.396.6713.162.72-3.77
DBDDiebold Nixd20191118A18.4411.28-1.022.9612.298.32
DBEFXtrackers MS20191118ETF3.002.231.451.480.780.74
DBEMXtrackers MS20191118ETF40.1227.6923.8123.923.883.77
DBEUXtrackers MS20191118ETF3.304.040.510.923.533.13
DBEZXtrackers MS20191118ETF8.659.275.558.663.720.61
DBGRXtrackers MS20191118ETF61.6641.0241.0241.020.000.00
DBIDesigner Bra20191118A8.295.441.642.583.812.86
DBJPXtrackers MS20191118ETF7.164.192.732.581.451.60
DBLVAdvisorShare20191118ETF99.1039.1739.1739.170.000.00
DBMFiM DBi Manag20191118ETF17.68
DBVTDBV Technolo20191118A29.8722.059.2811.1612.7710.89
DBXDropbox, Inc20191118A5.826.34-7.492.8113.833.53
DCARDropCar, Inc20191118A172.98145.78102.29101.4243.4844.35
DCHFExchange-Tra20191118ETN93.61
DCIDonaldson Co20191118A8.994.131.751.562.382.57
DCODucommun Inc20191118A45.5721.0814.8515.116.235.97
DCOMDime Communi20191118A19.928.763.803.154.965.61
DCPDCP Midstrea20191118A19.4310.165.696.514.483.65
DCPHDeciphera Ph20191118A28.3317.066.166.5510.8910.51
DDDuPont de Ne20191118A3.572.65-0.080.422.732.23
DDD3D Systems C20191118A11.4515.6712.0211.233.654.44
DDGProshares Sh20191118ETF74.4942.2742.2742.270.000.00
DDIVFirst Trust20191118ETF9.235.284.855.690.44-0.41
DDLSWisdomTree D20191118ETF61.3146.7351.8346.73-5.090.00
DDMProShares Ul20191118ETF1.917.305.184.712.132.60
DDOGDatadog, Inc20191118A25.8320.0712.0513.278.036.80
DDSDillards Inc20191118A20.279.553.354.096.205.46
DDWMWisdomTree D20191118ETF24.6126.0724.7125.291.370.78
DEDeere & Comp20191118A3.041.740.160.251.581.48
DEAEasterly Gov20191118A4.803.472.222.991.250.48
DEACDiamond Eagl20191118A37.2535.8836.2436.24-0.35-0.35
DECKDeckers Outd20191118A10.575.821.443.274.382.55
DEEFXtrackers FT20191118ETF98.8365.7765.7765.770.000.00
DEFInvesco Defe20191118ETF6.132.912.080.850.822.05
DEFAiShares Adap20191118ETF69.6549.3749.3749.370.000.00
DEIDouglas Emme20191118A6.413.170.600.692.572.48
DELLDell Technol20191118A6.464.711.211.743.512.97
DEMWisdomTree E20191118ETF7.874.051.783.612.270.44
DENNDENNY'S CORP20191118A9.3614.406.033.448.3810.96
DESWisdomTree U20191118ETF5.316.731.822.184.914.57
DESPDespegar.com20191118A27.0816.385.386.8211.009.56
DEURExchange-Tra20191118ETN27.7816.1916.1416.140.050.05
DEUSXtrackers Ru20191118ETF9.8610.889.699.691.191.19
DEWWisdomTree G20191118ETF17.236.706.756.70-0.050.00
DFEWisdomTree E20191118ETF11.096.154.674.671.481.48
DFENDirexion Dai20191118ETF14.8516.9613.418.503.548.46
DFFNDIFFUSION PH20191118A272.03307.7983.0583.46224.75224.33
DFINDonnelley Fi20191118A32.7611.390.124.9311.276.46
DFJWisdomTree J20191118ETF6.917.984.395.613.592.37
DFNDReality Shar20191118ETF26.0083.2383.2383.230.000.00
DFNLDavis Select20191118ETF49.0817.1013.8516.243.250.86
DFSDiscover Fin20191118A2.503.960.962.443.001.52
DFVLiPath US Tre20191118ETF94.27
DFVSiPath US Tre20191118ETF159.84
DGDollar Gener20191118A4.091.750.460.771.290.98
DGAZVelocityShar20191118ETN15.8828.5724.6325.113.943.47
DGBPExchange-Tra20191118ETN34.459.609.609.600.000.00
DGICADonegal Grou20191118A41.24101.5225.0325.7576.4975.77
DGICBDonegal Grou20191118A1142.37579.29579.29579.290.000.00
DGIIDigi Interna20191118A24.6523.363.125.3420.2418.02
DGLDVelocityShar20191118ETF4.985.393.962.491.432.90
DGLYDigital Ally20191118A314.94141.60125.02125.0216.5816.58
DGPDB Gold Doub20191118ETN67.7542.0541.0241.031.031.02
DGREWisdomTree T20191118ETF42.8020.0620.0619.680.000.37
DGROiShares Core20191118ETF2.555.094.724.820.370.29
DGRSWisdomTree T20191118ETF26.8517.7620.4617.76-2.700.00
DGRWWisdomTree T20191118ETF2.733.562.372.391.191.17
DGSWisdomTree E20191118ETF7.435.432.683.452.731.96
DGTSPDR Global20191118ETF17.044.164.164.160.000.00
DGXQuest Diagno20191118A5.193.131.071.662.051.47
DGZDB Gold Shor20191118ETN70.9730.814.514.5526.2926.25
DHID.R. Horton20191118A2.332.730.180.452.552.28
DHILDiamond Hill20191118A94.3364.0968.9771.68-4.88-7.60
DHRDanaher Corp20191118A2.5214.4013.3413.151.061.25
DHSWisdomTree U20191118ETF6.442.502.382.430.120.07
DHTDHT HOLDINGS20191118A13.4110.834.254.036.576.79
DHXDHI Group, I20191118A40.2515.5312.4810.233.005.29
DIASPDR Dow Jon20191118ETF0.760.540.150.160.390.38
DIALColumbia Div20191118ETF16.377.066.636.870.430.19
DIETDefiance Nex20191118ETF14.6222.9825.7825.78-2.79-2.79
DIGProShares Ul20191118ETF6.704.291.732.732.561.56
DIMWisdomTree I20191118ETF13.207.467.467.460.000.00
DINDine Brands20191118A18.788.843.263.445.585.39
DINTDavis Select20191118ETF34.9412.8910.1112.892.780.00
DIODDiodes Inc20191118A11.529.15-0.932.4710.086.68
DISThe Walt Dis20191118A1.781.650.860.760.790.89
DISCADiscovery, I20191118A3.634.111.361.242.762.87
DISCBDiscovery, I20191118A970.186.926.926.920.000.00
DISCKDiscovery, I20191118A3.723.090.260.682.822.41
DISHDISH Network20191118A5.005.753.732.702.023.05
DITAMCON Distri20191118A478.48164.1062.8762.87101.23101.23
DIVGlobal X Sup20191118ETF9.778.021.631.906.396.12
DIVAAGFiQ Hedged20191118ETF68.9768.8168.8168.810.000.00
DIVBiShares U.S.20191118ETF7.292.041.301.300.740.74
DIVCC-Tracks Exc20191118ETN137.52
DIVOAmplify CWP20191118ETF37.2462.0153.1761.288.840.74
DIVYReality Shar20191118ETF114.9894.0494.0494.040.000.00
DJCIETRACS Linke20191118ETN29.8548.5824.0624.0624.5224.52
DJDInvesco Dow20191118ETF8.958.017.007.651.010.36
DJPiPath Bloomb20191118ETN5.543.362.972.650.390.71
DJPYExchange-Tra20191118ETN39.95
DKDelek US Hol20191118A10.5411.872.272.169.629.71
DKLDELEK LOGIST20191118A42.7021.5214.0115.357.516.17
DKSDick's Sport20191118A4.956.082.772.813.313.27
DLADelta Appare20191118A102.1844.5331.2830.8013.2513.74
DLBDolby Labora20191118A8.789.29-0.82-0.1510.119.44
DLBRVelocityShar20191118ETN423.1771.6971.6971.690.000.00
DLHCDLH Holdings20191118A371.43213.4661.7961.79151.67151.67
DLNWisdomTree U20191118ETF2.501.261.331.77-0.07-0.50
DLNGDYNAGAS LNG20191118A73.1175.0165.4669.339.555.67
DLPHDelphi Techn20191118A21.0318.589.8810.118.718.48
DLPNDolphin Ente20191118A351.91343.7294.0294.02249.70249.70
DLRDigital Real20191118A3.361.991.300.950.691.05
DLSWisdomTree I20191118ETF9.657.445.645.661.791.78
DLTHDuluth Holdi20191118A21.5419.004.046.0014.9613.00
DLTRDollar Tree20191118A3.824.58-0.100.104.684.48
DLXDeluxe Corpo20191118A13.827.425.184.912.242.51
DMACDiaMedica Th20191118A241.40140.2773.1278.6267.1561.65
DMDVAAM S& P Dev20191118ETF654.74570.55570.55570.550.000.00
DMLPDorchester M20191118A52.9237.9918.1422.0119.8515.98
DMPIDelMar Pharm20191118A157.69145.78122.86125.5722.9220.20
DMRCDigimarc Cor20191118A59.8940.3410.1110.3530.2329.98
DMREDeltaShares20191118ETF40.75
DMRLDeltaShares20191118ETF46.1735.2635.2635.260.000.00
DMRMDeltaShares20191118ETF70.138.99-6.26-6.2615.2615.26
DMRSDeltaShares20191118ETF47.0837.5937.5937.590.000.00
DMTKDermTech, In20191118A212.82251.8895.0294.41156.87157.48
DNKNDunkin' Bran20191118A5.753.14-1.14-0.304.283.44
DNLWisdomTree G20191118ETF23.7112.460.680.6811.7811.78
DNLIDenali Thera20191118A27.9613.440.850.7712.6012.67
DNNDenison Mine20191118A48.7379.8941.3040.8638.6039.03
DNOVFT Cboe Vest20191118ETF32.1220.2516.8817.033.373.22
DNOWNOW INC.20191118A13.819.023.963.785.065.23
DNRDenbury Reso20191118A96.9876.0048.7255.3627.2820.64
DODiamond Offs20191118A18.6615.3510.996.984.368.36
DOCPHYSICIANS R20191118A5.484.872.222.682.642.19
DOCUDocuSign, In20191118A11.818.832.902.905.945.94
DOGProShares Sh20191118ETF2.001.730.761.020.970.71
DOGSArrow Dogs o20191118ETF49.432.202.202.200.000.00
DOGZDogness (Int20191118A343.43245.30-6.2835.31251.58209.99
DOLWisdomTree I20191118ETF15.887.947.317.310.630.63
DOMODomo, Inc. C20191118A33.8019.299.389.169.9110.13
DONWisdomTree U20191118ETF4.364.392.332.772.071.63
DOOWisdomTree i20191118ETF13.8712.6612.6612.660.000.00
DOOOBRP Inc. Com20191118A18.0914.741.551.7913.1812.95
DOORMASONITE INT20191118A19.115.112.032.293.082.82
DORMDorman Produ20191118A20.0413.702.982.9110.7210.79
DOVDover Corpor20191118A4.453.861.712.292.151.57
DOWDow Inc.20191118A4.512.751.281.561.471.19
DOXAmdocs Limit20191118A4.554.571.522.363.052.20
DPHCDiamondPeak20191118A80.89
DPSTDirexion Dai20191118ETF21.9913.5110.2410.853.282.67
DPWDPW Holdings20191118A254.55244.70206.65205.5138.0539.19
DPZDomino's Piz20191118A9.494.401.702.072.712.34
DRADDigirad Corp20191118A748.62611.28591.96605.5719.315.70
DREDuke Realty20191118A2.933.921.311.492.622.43
DRHDiamondRock20191118A10.007.083.042.464.034.61
DRIDarden Resta20191118A4.159.598.628.400.971.19
DRIODarioHealth20191118A845.631497.161382.641396.76114.52100.40
DRIPDirexion Dai20191118ETF24.9717.2811.7911.685.495.60
DRIVGlobal X Aut20191118ETF30.8134.8223.5828.8611.245.96
DRNDirexion Dai20191118ETF27.1424.7318.7222.506.012.23
DRNADicerna Phar20191118A21.3114.910.904.6114.0110.30
DRQDril-Quip, I20191118A22.878.933.324.625.624.31
DRRMarket Vecto20191118ETN
DRRXDurect Corp20191118A59.7945.5012.7311.6932.7733.80
DRSKAptus Define20191118ETF17.7522.7822.3521.930.430.85
DRTTDIRTT Enviro20191118A121.6864.7236.3646.9628.3617.76
DRVDirexion Dai20191118ETF35.3419.1311.8415.917.293.22
DRWWisdomTree G20191118ETF21.6459.2719.7146.0939.5513.17
DSDrive Shack20191118A27.3324.6812.9211.5611.7513.12
DSEDuff & Phelp20191118A42.1530.2020.9420.699.279.51
DSGXDescartes Sy20191118A9.975.601.762.363.843.25
DSIiShares MSCI20191118ETF2.811.930.400.141.521.79
DSKEDaseke, Inc.20191118A57.4942.42-1.7511.1244.1731.30
DSLVVelocityShar20191118ETF12.777.843.344.964.502.88
DSPGDSP Group In20191118A27.8511.051.250.329.8010.73
DSSDocument Sec20191118A169.28130.66127.78127.702.872.96
DSSIDiamond S Sh20191118A49.1238.7018.6119.1320.0919.57
DSTLDistillate U20191118ETF10.9913.8014.1914.19-0.38-0.38
DSWLDeswell Indu20191118A154.9696.4726.0526.0570.4270.42
DSXDiana Shippi20191118A33.4326.8821.9822.084.904.80
DTDynatrace, I20191118A33.0616.148.6112.617.533.53
DTDWisdomTree U20191118ETF4.864.254.084.220.170.03
DTEDTE Energy C20191118A3.182.370.830.971.541.40
DTEADAVIDsTEA In20191118A105.7984.6734.9336.4849.7448.19
DTECALPS Disrupt20191118ETF24.4848.80-16.88-7.9365.6856.73
DTHWisdomTree I20191118ETF20.8814.5312.6314.551.91-0.02
DTILPrecision Bi20191118A50.2021.677.8410.1513.8311.52
DTNWisdomTree U20191118ETF7.105.485.175.240.310.24
DTODB Crude Oil20191118ETN212.04110.3098.3698.9411.9411.36
DTSSDatasea Inc.20191118A367.26224.98222.64222.642.352.35
DTULiPath US Tre20191118ETF126.58
DTUSiPath US Tre20191118ETF139.8783.4992.4792.47-8.99-8.99
DTYLiPath US Tre20191118ETF19.70
DUGProShares Ul20191118ETF8.3618.895.9511.1612.947.72
DUKDuke Energy20191118A2.021.730.240.461.491.27
DURAVanEck Vecto20191118ETF14.4511.7111.5711.570.130.13
DUSADavis Select20191118ETF48.3130.1830.2030.19-0.02-0.01
DUSLDirexion Dai20191118ETF21.8152.7940.7637.4412.0315.35
DUSTDirexion Dai20191118ETF13.2611.476.067.505.413.97
DVADaVita Inc.20191118A3.722.350.941.101.411.25
DVAXDynavax Tech20191118A26.6218.048.177.589.8710.46
DVDDover Motors20191118A77.2790.0846.7546.7543.3443.34
DVLUFirst Trust20191118ETF31.0429.2229.2229.220.000.00
DVNDevon Energy20191118A4.795.021.342.303.682.73
DVOLFirst Trust20191118ETF13.9312.529.709.702.812.81
DVPDeep Value E20191118ETF16.747.011.152.275.864.74
DVYiShares Sele20191118ETF2.051.200.660.800.540.40
DVYAiShares Asia20191118ETF28.037.297.277.290.010.00
DVYEiShares Emer20191118ETF8.685.453.762.041.683.41
DWASInvesco DWA20191118ETF17.8011.5810.059.861.531.71
DWATArrow Invest20191118ETF58.1446.3847.4847.48-1.10-1.10
DWCRArrow DWA Co20191118ETF98.33
DWFISPDR Dorsey20191118ETF7.785.505.475.500.030.00
DWLDDavis Select20191118ETF28.5214.9513.8914.061.060.89
DWMWisdomTree I20191118ETF15.8311.089.778.141.312.95
DWMCAdvisorShare20191118ETF184.60131.87131.87131.870.000.00
DWMFWisdomTree I20191118ETF25.2620.0620.0620.060.000.00
DWPPFirst Trust20191118ETF30.9311.2911.2911.290.000.00
DWSHAdvisorShare20191118ETF34.5721.8313.9715.227.856.61
DWSNDawson Geoph20191118A115.95108.5451.2551.2857.2957.26
DWXSPDR S&P Int20191118ETF6.056.796.666.760.140.03
DXDynex Capita20191118A7.587.392.562.214.845.18
DXCDXC Technolo20191118A4.355.851.401.294.444.55
DXCMDexCom, Inc.20191118A9.625.141.712.193.432.95
DXDProShares Ul20191118ETF4.273.451.581.431.872.01
DXGEWisdomTree G20191118ETF53.1241.4339.1541.432.280.00
DXJWisdomTree J20191118ETF1.931.750.530.481.221.28
DXJSWisdomTree J20191118ETF63.8534.1433.2334.140.920.00
DXLGDestination20191118A328.03186.07177.64177.158.438.92
DXPEDXP Enterpri20191118A41.0724.1412.5415.2711.618.87
DXYNDixie Group20191118A218.24187.63145.96121.0941.6766.54
DYDycom Indust20191118A18.209.040.712.648.336.40
DYAIDyadic Inter20191118A126.6980.5537.7239.4042.8341.15
DYLSWisdomTree D20191118ETF12.8816.2016.9515.24-0.760.96
DYNFBlackRock U.20191118ETF16.3613.864.174.179.699.69
DYNTDynatronics20191118A340.32221.52215.09215.096.446.44
DZKDirexion Dai20191118ETF20.0312.747.287.405.465.34
DZSIDASAN Zhone20191118A65.0367.4721.2423.4146.2344.06
DZZDB Gold Doub20191118ETN136.8556.1328.5826.3227.5529.81
EAElectronic A20191118A3.733.040.950.882.092.15
EAFGrafTech Int20191118A11.2810.442.133.918.316.54
EAGGiShares ESG20191118ETF7.557.297.047.040.250.25
EARNELLINGTON RE20191118A28.4726.66-0.65-0.2327.3126.89
EARSAuris Medica20191118A137.46311.5081.7883.44229.72228.06
EASGXtrackers MS20191118ETF29.1528.8915.1429.6713.75-0.77
EASIAmplify EASI20191118ETF18.667.796.106.501.691.30
EASTEASTSIDE DIS20191118A295.41193.25102.70103.8990.5589.36
EATBrinker Inte20191118A8.544.761.531.763.233.00
EBEventbrite,20191118A15.5111.807.178.034.633.78
EBAYeBay Inc20191118A2.913.203.091.450.111.76
EBFEnnis, Inc.20191118A16.218.013.944.274.073.74
EBIXEbix Inc20191118A18.2810.433.684.216.756.22
EBIZGlobal X E-c20191118ETF31.2434.7334.7334.730.000.00
EBMTEagle Bancor20191118A73.6432.3724.2925.308.097.07
EBNDSPDR Bloombe20191118ETF4.371.481.451.480.030.00
EBSEmergent Bio20191118A19.378.731.241.577.497.16
EBSBMeridian Ban20191118A16.3111.552.503.259.058.30
EBTCEnterprise B20191118A182.30112.38116.08121.20-3.70-8.81
ECHiShares MSCI20191118ETF8.205.202.773.242.431.95
ECHOEcho Global20191118A23.1012.056.366.465.705.60
ECLEcolab, Inc.20191118A3.924.832.433.982.410.85
ECLNFirst Trust20191118ETF12.619.4710.5110.25-1.04-0.78
ECNSiShares MSCI20191118ETF65.3978.8668.5324.2610.3354.60
ECOLUS Ecology,20191118A24.007.892.222.355.675.54
ECOMCHANNELADVIS20191118A26.3916.157.668.308.497.85
ECONColumbia Eme20191118ETF15.3316.8216.2816.770.540.05
ECORelectroCore,20191118A139.28159.29115.53115.6243.7643.67
ECOWPacer Emergi20191118ETF47.65
ECPGEncore Capit20191118A16.897.983.183.634.804.34
ECTECA Marcellu20191118A249.42213.39196.48196.5016.9116.89
EDConsolidated20191118A3.632.110.770.631.341.48
EDCDirexion Dai20191118ETF5.055.693.993.501.702.19
EDENiShares MSCI20191118ETF13.6611.0111.0111.010.000.00
EDITEditas Medic20191118A18.7314.071.752.5412.3211.54
EDIVSPDR S&P Eme20191118ETF30.7318.7818.8818.93-0.11-0.16
EDNTEdison Natio20191118A368.77249.54223.70223.7025.8425.84
EDOGALPS Emergin20191118ETF40.3741.1941.1941.190.000.00
EDOWFirst Trust20191118ETF19.8112.8411.1210.791.712.05
EDRYEuroDry Ltd.20191118A372.67339.78339.78339.780.000.00
EDSAEdesa Biotec20191118A586.64792.48771.99770.6120.4921.87
EDUCEducational20191118A113.0473.0048.7160.1324.2912.87
EDVVanguard Wor20191118ETF7.707.756.896.790.860.95
EDZDirexion Dai20191118ETF3.773.212.952.270.260.95
EEEl Paso Elec20191118A3.862.921.431.711.491.21
EEFTEuronet Worl20191118A11.845.071.041.384.033.70
EEHELEMENTS Lin20191118ETN502.01
EELVInvesco S&P20191118ETF43.9420.3119.8020.030.520.29
EEMiShares MSCI20191118ETF2.322.821.771.861.050.96
EEMAiShares MSCI20191118ETF16.579.5410.2310.47-0.69-0.93
EEMDAAM S&P Emer20191118ETF107.25124.17124.37124.17-0.210.00
EEMOInvesco S&P20191118ETF89.26101.7595.7895.785.975.97
EEMSiShares MSCI20191118ETF53.3416.3615.7515.710.600.64
EEMViShares Edge20191118ETF3.672.312.122.160.190.15
EEMXSPDR MSCI Em20191118ETF66.8438.0838.0838.080.000.00
EESWisdomTree U20191118ETF11.309.645.915.933.733.71
EETProShares Ul20191118ETF54.1337.4837.4837.480.000.00
EEVProShares Tr20191118ETF4.484.053.494.290.56-0.23
EEXEmerald Hold20191118A29.2016.6310.7311.105.895.52
EFAiShares MSCI20191118ETF1.461.330.600.780.730.55
EFADProShares MS20191118ETF19.8315.8415.7515.260.090.57
EFASGlobal X MSC20191118ETF38.5319.7921.5621.56-1.77-1.77
EFAViShares Edge20191118ETF1.361.000.700.740.290.26
EFAXSPDR MSCI EA20191118ETF38.5832.9233.2433.08-0.32-0.16
EFCEllington Fi20191118A7.589.173.817.205.361.97
EFGiShares MSCI20191118ETF9.945.704.905.030.800.67
EFNLiShares MSCI20191118ETF26.2242.3317.2531.1625.0811.17
EFOProShares Ul20191118ETF86.4655.08-13.65-13.6568.7468.74
EFOIEnergy Focus20191118A198.28171.66157.99147.8013.6723.85
EFSCEnterprise F20191118A22.3812.276.296.655.985.62
EFUProShares Tr20191118ETF52.8256.807.9912.5648.8144.24
EFViShares MSCI20191118ETF2.892.241.941.920.300.31
EFXEquifax, Inc20191118A5.122.570.691.001.881.57
EFZProShares Tr20191118ETF10.7111.4111.4411.44-0.03-0.03
EGANeGain Corpor20191118A25.9016.507.718.528.807.98
EGBNEagle Bancor20191118A15.4218.320.920.7317.4017.58
EGHT8x8, Inc. Co20191118A8.826.741.842.884.903.87
EGLEEagle Bulk S20191118A44.0630.5312.6713.9017.8616.62
EGOEldorado Gol20191118A13.0512.738.167.274.575.46
EGOVNIC Inc20191118A14.0515.541.723.0513.8212.49
EGPEastGroup Pr20191118A8.445.434.333.091.102.33
EGPTVanEck Vecto20191118ETF196.97131.18132.40132.36-1.22-1.18
EGRXEagle Pharma20191118A33.8023.8410.4410.4513.4013.39
EGYVaalco Energ20191118A62.0275.3750.5848.1025.0827.26
EHCEncompass He20191118A8.658.496.897.051.601.44
EHTHeHealth, Inc20191118A17.109.004.965.534.033.47
EIDOiShares MSCI20191118ETF4.203.861.381.842.482.02
EIDXEidos Therap20191118A67.3231.9522.8118.499.1413.47
EIGEmployers Ho20191118A15.918.823.233.835.595.00
EIGIEndurance In20191118A33.7327.572.313.8225.2623.75
EIGREiger BioPha20191118A42.0314.86-11.19-27.7626.0542.62
EIRLiShares MSCI20191118ETF36.0121.3214.0014.077.327.25
EISiShares MSCI20191118ETF29.1511.8512.9314.51-1.08-2.66
EIXEdison Inter20191118A4.342.070.320.681.751.39
EJULInnovator MS20191118ETF35.1812.5712.5712.570.000.00
EKARIdeanomics N20191118ETF27.199.859.859.850.000.00
EKSOEkso Bionics20191118A106.86139.3148.6656.1890.6583.13
ELThe Estee La20191118A4.072.510.670.851.851.66
ELANElanco Anima20191118A6.144.121.331.452.792.67
ELDWisdomTree E20191118ETF75.8430.6826.9227.093.773.60
ELFe.l.f. Beaut20191118A14.849.945.608.004.351.94
ELGXEndologix In20191118A89.9080.3543.9647.3736.3933.55
ELLOEllomay Capi20191118A206.84249.59150.80301.0798.79-51.48
ELMDElectromed,20191118A150.90134.4847.75129.6486.744.85
ELOXEloxx Pharma20191118A133.3974.6546.0239.0428.6335.61
ELSEquity Lifes20191118A5.956.012.904.083.111.93
ELSEElectro-Sens20191118A717.81502.95502.40503.540.56-0.58
ELTKEltek Ltd20191118A132.6695.9562.6069.0133.3526.95
ELVTElevate Cred20191118A47.5441.7719.6519.7322.1222.04
ELYCallaway Gol20191118A10.228.845.606.233.242.61
EMAGVanEck Vecto20191118ETF132.5316.9816.9816.980.000.00
EMANeMagin Corpo20191118A425.00766.05479.15481.36286.90284.70
EMBiShares J.P.20191118ETF0.941.370.960.980.410.39
EMBHiShares Inte20191118ETF32.7011.3011.7212.15-0.43-0.85
EMCBWisdomTree E20191118ETF267.16187.16120.48120.4866.6966.69
EMCFEmclaire Fin20191118A572.11262.21262.21262.210.000.00
EMCGWisdomTree E20191118ETF41.5953.6662.1650.82-8.502.83
EMDVProShares MS20191118ETF20.7611.2911.2911.290.000.00
EMEEMCOR Group,20191118A10.075.213.023.452.191.75
EMFMGlobal X MSC20191118ETF65.1142.1539.4039.402.752.75
EMGFiShares Edge20191118ETF22.3912.249.8011.112.431.12
EMHYiShares J.P.20191118ETF4.152.451.521.720.940.73
EMIFiShares Emer20191118ETF58.2791.8341.3141.3150.5250.52
EMIHXtrackers Em20191118ETF70.8218.6418.6418.640.000.00
EMKREmcore Corp20191118A86.3441.9930.2832.2711.709.72
EMLEastern Comp20191118A206.2977.3555.7369.3621.617.99
EMLCVanEck Vecto20191118ETF3.039.138.918.950.400.29
EMLPFirst Trust20191118ETF4.543.672.162.431.521.24
EMMFWisdomTree E20191118ETF79.1422.215.155.1517.0717.07
EMMSEmmis Commun20191118A267.501144.6046.0554.821098.551089.78
EMNEastman Chem20191118A6.345.850.050.655.805.19
EMPEntergy Miss20191118A15.5113.7910.6610.883.132.91
EMQQEMQQ The Eme20191118ETF17.8316.4412.8111.943.634.50
EMREmerson Elec20191118A2.662.233.913.54-1.68-1.31
EMSGXtrackers MS20191118ETF33.8628.7828.7828.780.000.00
EMSHProShares Sh20191118ETF62.13120.05118.93120.051.120.00
EMTLSPDR DoubleL20191118ETF20.519.028.749.020.290.00
EMTYProShares De20191118ETF21.2530.1730.1730.170.000.00
EMXEMX Royalty20191118A166.0176.2757.4257.4118.8518.87
EMXCiShares MSCI20191118ETF36.6020.8332.5420.83-11.710.00
ENBEnbridge, In20191118A2.666.015.815.680.200.33
ENBLENABLE MIDST20191118A12.3811.648.236.693.424.95
ENDPEndo Interna20191118A22.7520.715.128.6515.5912.06
ENFRAlerian Ener20191118ETF47.0924.8125.3025.14-0.49-0.33
ENGENGlobal Cor20191118A254.48250.67159.67184.1790.9966.50
ENLCENLINK MIDST20191118A20.0315.467.397.327.888.10
ENLVEnlivex Ther20191118A198.97138.6587.4792.3151.1946.34
ENOBEnochian Bio20191118A101.5983.5959.2762.2524.3221.33
ENORiShares MSCI20191118ETF25.4216.4813.2513.253.233.23
ENPHEnphase Ener20191118A9.258.30-0.603.588.904.72
ENREnergizer Ho20191118A10.336.281.472.234.814.04
ENSEnerSys, Inc20191118A14.036.021.962.184.053.83
ENSGThe Ensign G20191118A21.688.95-0.951.849.907.10
ENSVEnservco Cor20191118A191.25257.57170.27183.6687.3073.91
ENTGlobal Eagle20191118A183.63156.69133.4294.2423.4562.62
ENTAEnanta Pharm20191118A31.3417.532.623.1414.9114.40
ENTGEntegris Inc20191118A5.526.21-0.290.556.505.67
ENTRERShares Ent20191118ETF24.4215.8715.8715.870.000.00
ENTXEntera Bio L20191118A1179.81783.71888.51860.84-104.79-77.13
ENVENVESTNET, I20191118A7.984.741.071.513.683.24
ENVAEnova Intern20191118A13.098.92-5.16-2.5914.0711.52
ENZEnzo Biochem20191118A84.0240.2335.3333.234.917.00
ENZLiShares Trus20191118ETF24.7514.3413.5013.490.840.85
EOGEOG Resource20191118A4.264.831.752.303.092.54
EOLSEvolus, Inc.20191118A39.1322.4512.6112.599.849.86
EPACEnerpac Tool20191118A10.016.572.553.844.012.73
EPAMEPAM SYSTEMS20191118A13.745.681.00-0.094.685.77
EPAYBottomline T20191118A15.4946.2716.6518.1629.6228.11
EPCEdgewell Per20191118A10.956.04-0.46-0.346.516.38
EPDEnterprise P20191118A3.893.831.181.632.642.20
EPHEiShares MSCI20191118ETF6.685.634.704.890.940.74
EPIWisdomTree I20191118ETF4.333.890.571.103.322.79
EPIXESSA Pharma20191118A359.31303.88205.27245.6298.6158.26
EPMEvolution Pe20191118A41.4349.4145.9045.843.523.57
EPOLiShares MSCI20191118ETF6.694.251.381.622.882.65
EPPiShares MSCI20191118ETF2.282.271.071.221.211.05
EPREPR Properti20191118A5.735.613.183.282.432.33
EPRFInnovator S&20191118ETF20.4385.0230.5885.0254.440.00
EPRTEssential Pr20191118A7.885.073.833.961.241.11
EPSWisdomTree U20191118ETF6.977.746.416.481.341.27
EPSNEpsilon Ener20191118A221.50243.09152.40149.7790.6993.31
EPUiShares MSCI20191118ETF19.3625.7411.8813.1013.8612.64
EPVProShares Ul20191118ETF21.8349.4420.6020.6028.8528.85
EPZMEpizyme, Inc20191118A20.9912.674.336.298.346.38
EQEquillium, I20191118A634.34558.78540.03540.0318.7518.75
EQALInvesco Russ20191118ETF7.616.474.285.222.181.25
EQBKEquity Bancs20191118A88.3330.4320.8821.469.548.96
EQCEquity Commo20191118A5.073.600.892.532.711.07
EQHEquitable Ho20191118A4.383.76-0.210.093.983.67
EQIXEquinix, Inc20191118A9.424.550.240.754.303.78
EQLALPS Equal S20191118ETF9.615.585.025.000.560.58
EQMEQM Midstrea20191118A10.865.870.791.555.084.32
EQREquity Resid20191118A3.652.230.01-0.382.232.61
EQRRProShares Eq20191118ETF7.3814.6912.923.721.7710.97
EQTEQT CORP20191118A10.889.214.974.644.244.57
EQWLInvesco S&P20191118ETF23.9516.8012.8412.843.973.97
EQXEquinox Gold20191118A60.2453.245.737.5847.5145.66
ERAERA GROUP IN20191118A52.0632.0920.8121.5211.2910.57
ERFEnerplus Cor20191118A16.4916.068.489.887.526.11
ERIEldorado Res20191118A8.0210.613.162.967.467.67
ERIEErie Indemni20191118A24.6011.633.853.607.788.04
ERIIEnergy Recov20191118A16.6614.256.896.057.358.20
ERMEquityCompas20191118ETF42.4233.5233.5233.520.000.00
EROSEROS INTERNA20191118A43.5636.9025.7628.9111.147.99
ERSXERShares Non20191118ETF64.7053.0453.0453.040.000.00
ERUSiShares MSCI20191118ETF6.463.811.502.202.311.61
ERXDirexion Dai20191118ETF6.726.271.221.315.064.96
ERYDirexion Dai20191118ETF5.974.290.481.543.812.76
ESEversource E20191118A2.861.53-0.29-0.281.821.81
ESBKElmira Savin20191118A440.40163.12164.25164.25-1.13-1.13
ESCAEscalade Inc20191118A161.1998.2573.4969.3024.7628.95
ESEESCO Technol20191118A24.138.993.243.665.755.33
ESEAEuroseas Ltd20191118A293.07545.55281.76265.88263.7933.57
ESGFlexShares T20191118ETF6.324.713.864.050.860.67
ESGDiShares Trus20191118ETF9.752.702.272.300.430.40
ESGEiShares, Inc20191118ETF11.297.375.657.341.720.03
ESGGFlexShares S20191118ETF28.8045.8545.8545.850.000.00
ESGNColumbia Sus20191118ETF77.9758.0458.0458.040.000.00
ESGREnstar Group20191118A35.0424.22-12.9613.8737.0610.23
ESGSColumbia Sus20191118ETF56.9949.2749.2549.250.020.02
ESGUiShares Trus20191118ETF6.914.384.234.300.150.08
ESGVVanguard ESG20191118ETF7.678.032.131.175.896.86
ESIElement Solu20191118A8.4916.8120.3114.16-3.152.79
ESLTElbit System20191118A31.1937.4133.5032.613.914.80
ESMLiShares ESG20191118ETF18.8310.139.659.650.480.48
ESNTEssent Group20191118A7.348.072.402.505.675.57
ESPEspey Mfg. &20191118A245.51227.54-33.54-33.00261.08260.54
ESPOVanEck Vecto20191118ETF12.657.404.417.522.99-0.12
ESPREsperion The20191118A21.1413.964.305.339.668.63
ESQEsquire Fina20191118A227.2946.6539.7539.796.906.86
ESRTEMPIRE STATE20191118A7.435.321.892.593.432.74
ESSEssex Proper20191118A7.994.281.632.182.652.09
ESSAESSA Bancorp20191118A50.9544.1444.7344.73-0.59-0.59
ESTAEstablishmen20191118A85.7744.7121.8117.1522.9027.56
ESTCElastic N.V.20191118A17.1310.102.974.137.135.96
ESTEEarthstone E20191118A52.3320.975.248.0015.7312.97
ESXBCommunity Ba20191118A82.4143.1431.5131.2211.6311.92
ETEnergy Trans20191118A8.817.085.094.771.992.31
ETFCE*Trade Fina20191118A2.593.670.020.293.673.40
ETHEthan Allen20191118A13.346.131.852.114.284.02
ETHOETF Managers20191118ETF20.6620.5119.2019.201.311.31
ETMEntercom Com20191118A21.8319.266.147.5213.1111.74
ETNEaton Corpor20191118A3.635.552.072.903.482.66
ETNB89bio, Inc.20191118A173.75118.0571.46101.6446.5916.41
ETONEton Pharmac20191118A204.63104.9649.8259.4055.1445.56
ETREntergy Corp20191118A2.921.930.450.781.471.14
ETRNEquitrans Mi20191118A10.097.801.763.366.034.44
ETSYEtsy, Inc.20191118A7.515.401.162.984.242.41
ETTXEntasis Ther20191118A380.15263.60236.46247.4427.1516.16
EUDGWisdomTree E20191118ETF63.8330.2930.2930.290.000.00
EUDVProShares MS20191118ETF39.1043.5344.1744.17-0.65-0.65
EUFNiShares MSCI20191118ETF5.4310.258.338.431.921.84
EUMProShares Tr20191118ETF5.584.961.593.113.371.84
EUMFWisdomTree E20191118ETF82.33123.13133.45123.13-10.320.00
EUMViShares Edge20191118ETF20.7617.0617.0617.060.000.00
EURLDirexion Dai20191118ETF14.6929.4714.7213.5014.7515.97
EURNEURONAV NV20191118A9.327.413.193.774.183.63
EURZXtrackers Eu20191118ETF126.8328.2724.0124.014.264.26
EUSAiShares MSCI20191118ETF5.023.183.063.050.120.14
EUSCWisdomTree E20191118ETF22.684.854.654.850.190.00
EVEaton Vance20191118A7.453.492.122.401.371.09
EVAEnviva Partn20191118A29.5022.8414.7915.548.057.30
EVBGEverbridge,20191118A15.879.983.414.376.575.61
EVBNEvans Bancor20191118A211.7387.8486.3984.531.453.31
EVCEntravision20191118A44.3331.6315.3614.4516.2717.18
EVEREverQuote, I20191118A47.2130.6913.6617.0717.0213.61
EVFMEvofem Biosc20191118A115.83142.9335.7646.94107.1896.00
EVGNEVOGENE LTD.20191118A374.07103.26103.33103.33-0.07-0.07
EVHEvolent Heal20191118A20.1414.015.634.568.399.45
EVIEVI Industri20191118A214.6284.4561.0669.4723.3914.98
EVLOEvelo Biosci20191118A683.09210.09227.41212.98-17.32-2.89
EVOKEvoke Pharma20191118A149.13119.4386.1692.4933.3327.00
EVOLEvolving Sys20191118A834.46409.07379.76310.7329.3198.34
EVOPEVO Payments20191118A24.379.603.483.416.126.18
EVREvercore Inc20191118A12.394.101.050.693.053.42
EVRGEvergy, Inc.20191118A3.203.771.181.332.602.44
EVRIEveri Holdin20191118A10.878.132.662.185.475.95
EVSIEnvision Sol20191118A189.72101.3988.6090.9012.7910.50
EVTCEVERTEC, INC20191118A12.5312.355.127.937.234.42
EVXVanEck Vecto20191118ETF37.9730.3715.9315.9314.4414.44
EWEdwards Life20191118A6.315.133.653.021.482.11
EWAiShares MSCI20191118ETF4.413.392.832.910.530.47
EWBCEast-West Ba20191118A6.584.39-0.572.004.962.39
EWCiShares MSCI20191118ETF3.403.993.463.610.530.38
EWCOInvesco Exch20191118ETF19.3718.8721.3618.93-2.49-0.06
EWDiShares MSCI20191118ETF3.182.420.570.801.851.59
EWGiShares MSCI20191118ETF3.453.021.281.661.741.35
EWGSiShares MSCI20191118ETF17.215.445.445.440.000.00
EWHiShares MSCI20191118ETF4.243.612.112.311.501.30
EWIiShares MSCI20191118ETF3.432.670.700.911.971.76
EWJiShares MSCI20191118ETF1.671.450.180.341.271.10
EWJEiShares MSCI20191118ETF14.0015.204.064.0611.1411.14
EWJViShares MSCI20191118ETF14.3415.0415.0415.040.000.00
EWKiShares MSCI20191118ETF26.9968.2515.4515.4552.8152.81
EWLiShares MSCI20191118ETF2.582.160.711.071.451.09
EWMiShares MSCI20191118ETF3.683.602.693.190.920.42
EWMCInvesco S&P20191118ETF14.509.008.998.990.010.01
EWNiShares MSCI20191118ETF3.222.771.501.401.271.37
EWOiShares MSCI20191118ETF34.0030.5728.0028.462.572.11
EWPiShares MSCI20191118ETF3.552.441.401.571.040.87
EWQiShares MSCI20191118ETF3.142.540.130.292.412.25
EWREInvesco S&P20191118ETF13.068.495.847.092.641.40
EWSiShares MSCI20191118ETF4.283.512.332.631.180.88
EWSCInvesco S&P20191118ETF15.718.856.376.272.482.58
EWTiShares MSCI20191118ETF2.512.150.851.071.301.08
EWUiShares MSCI20191118ETF3.052.570.360.532.222.04
EWUSiShares MSCI20191118ETF29.7321.8111.0617.7410.754.07
EWVProShares Tr20191118ETF67.5331.8828.1329.203.752.68
EWWiShares MSCI20191118ETF2.302.351.161.421.200.94
EWXSPDR S&P Eme20191118ETF11.979.407.658.101.751.30
EWYiShares MSCI20191118ETF1.641.880.530.951.350.93
EWZiShares MSCI20191118ETF2.363.191.781.841.411.36
EWZSiShares MSCI20191118ETF25.2114.6514.2012.880.461.78
EXASExact Scienc20191118A8.176.410.621.215.795.19
EXCExelon Corpo20191118A2.272.971.291.441.681.53
EXELExelixis Inc20191118A6.739.581.712.197.877.40
EXFOEXFO INC.20191118A174.32147.38130.67138.2016.729.19
EXIiShares Glob20191118ETF12.779.029.108.89-0.080.13
EXKEndeavour Si20191118A41.7937.1117.2223.3719.8913.74
EXLSExlService H20191118A18.6010.613.824.036.796.58
EXPEagle Materi20191118A11.274.611.281.573.333.03
EXPCExperience I20191118A71.8351.3751.3751.370.000.00
EXPDExpeditors I20191118A5.204.221.662.452.561.77
EXPEExpedia Grou20191118A2.841.95-0.510.102.461.85
EXPIeXp World Ho20191118A48.6438.380.795.7537.5932.64
EXPOExponent Inc20191118A10.2916.572.032.3714.5414.20
EXPRExpress, Inc20191118A27.7323.7110.7912.2912.9311.42
EXRExtra Space20191118A4.384.301.472.572.831.73
EXTNExterran Cor20191118A39.4821.99-8.175.5830.1616.41
EXTRExtreme Netw20191118A15.3918.653.054.2315.6014.42
EYENational Vis20191118A15.5310.24-0.451.8210.708.42
EYEGEyegate Phar20191118A603.21347.90232.73232.73115.17115.17
EYENEyenovia, In20191118A209.82177.72171.59174.036.143.69
EYESSecond Sight20191118A284.30180.21121.97133.5358.2446.68
EYLDCambria Emer20191118ETF19.817.177.177.170.000.00
EYPTEyePoint Pha20191118A79.8071.0134.5234.9036.4936.11
EZAiShares MSCI20191118ETF12.676.114.344.421.771.69
EZJProShares Ul20191118ETF72.5951.656.5925.5745.0626.08
EZMWisdomTree U20191118ETF8.815.154.414.420.730.72
EZPWEzcorp Inc20191118A28.2937.028.728.9128.3028.11
EZUiShare MSCI20191118ETF2.442.321.751.850.570.47
FFord Motor C20191118A11.188.564.354.044.204.50
FAARFirst Trust20191118ETF46.6732.9532.8832.850.070.10
FABFirst Trust20191118ETF20.367.345.616.431.730.91
FADFirst Trust20191118ETF23.2212.119.409.402.712.71
FAFFirst Americ20191118A4.992.711.201.411.501.29
FALNiShares Fall20191118ETF10.3611.646.156.135.505.51
FAMIFarmmi, Inc.20191118A396.29190.33147.52157.8342.8232.51
FANFirst Trust20191118ETF17.877.773.083.084.694.69
FANGDiamondback20191118A6.673.852.062.201.791.65
FARMFarmer Bros20191118A48.3023.867.216.1616.6417.69
FASDirexion Dai20191118ETF7.015.893.663.642.232.24
FASTFastenal Co20191118A3.023.090.470.312.622.78
FATFAT Brands I20191118A548.97383.94358.62358.6225.3225.32
FATEFate Therape20191118A22.2817.085.616.6111.4710.47
FAUGFT Cboe Vest20191118ETF26.2426.2226.2226.220.000.00
FAUSFirst Trust20191118ETF56.29
FAZDirexion Dai20191118ETF8.427.364.275.033.082.33
FBFacebook, In20191118A1.192.82-0.630.313.442.50
FBCFlagstar Ban20191118A8.754.352.312.522.041.83
FBGXUBS AG FI En20191118ETN115.7167.95-5.0524.1073.0043.84
FBHSFORTUNE BRAN20191118A4.333.051.191.441.871.61
FBIOFortress Bio20191118A75.4461.0441.2843.7419.7617.30
FBIZFirst Busine20191118A93.8855.9043.6847.8912.218.01
FBKFB Financial20191118A43.3218.648.458.6010.1910.05
FBMFoundation B20191118A18.7110.224.613.505.616.71
FBMSFirst Bancsh20191118A23.1314.25-2.204.4816.479.77
FBNCFirst Bancor20191118A29.6213.794.573.739.2110.06
FBNDFidelity Tot20191118ETF3.258.29-3.13-2.9311.4311.22
FBPFirst BanCor20191118A9.987.272.843.864.423.41
FBSSFauquier Ban20191118A172.35162.59158.77164.583.81-1.99
FBTFirst Trust20191118ETF7.515.113.814.241.310.87
FBZFirst Trust20191118ETF75.6152.1057.5952.10-5.490.00
FCFranklin Cov20191118A44.2926.5617.7522.398.814.17
FCAFirst Trust20191118ETF101.98111.3095.5695.5615.7415.74
FCALFirst Trust20191118ETF30.2821.3621.3621.360.000.00
FCANFirst Trust20191118ETF27.12
FCAPFirst Capita20191118A309.95250.68182.30167.2368.3783.45
FCAUFIAT CHRYSLE20191118A6.545.781.371.454.414.34
FCBCFirst Commun20191118A77.2931.3726.6726.654.704.72
FCBPFirst Choice20191118A130.32110.54108.85108.901.691.64
FCCOFirst Commun20191118A316.86358.29354.56355.223.733.07
FCCY1st Constitu20191118A166.13108.5294.4099.1114.129.41
FCEFFirst Trust20191118ETF17.3136.6930.5630.566.136.13
FCELFuelCell Ene20191118A19.9940.4923.0828.8917.4111.60
FCFFirst Common20191118A8.035.991.592.684.393.30
FCFSFirstCash, I20191118A22.767.24-0.06-0.387.307.62
FCGFirst Trust20191118ETF9.788.984.044.194.934.78
FCNFTI Consulti20191118A12.537.361.041.326.336.04
FCOMFidelity MSC20191118ETF9.789.320.50-1.518.8210.83
FCORFidelity Cor20191118ETF9.8310.574.574.596.005.98
FCPIFidelity Sto20191118ETF17.4236.0340.6238.13-4.59-2.10
FCPTFour Corners20191118A8.265.112.011.603.093.50
FCTRFirst Trust20191118ETF14.037.846.477.791.370.05
FCVTFirst Trust20191118ETF29.2515.4615.4615.420.000.04
FCXFreeport-McM20191118A9.107.682.773.394.914.29
FDDFirst Trust20191118ETF9.5716.7516.8816.93-0.14-0.19
FDEFFirst Defian20191118A19.5132.61-2.87-3.3335.4835.94
FDEMFidelity Tar20191118ETF12.935.117.227.22-2.11-2.11
FDEVFidelity Tar20191118ETF9.493.473.473.470.000.00
FDHYFidelity Hig20191118ETF11.5249.7249.6549.650.070.07
FDISFidelity MSC20191118ETF8.047.845.506.072.341.77
FDIVFirst Trust20191118ETF18.439.879.879.870.000.00
FDLFirst Trust20191118ETF4.042.781.522.601.260.18
FDLOFidelity Low20191118ETF6.049.58-1.238.4610.811.12
FDMFirst Trust20191118ETF12.864.473.243.891.230.58
FDMOFidelity Mom20191118ETF14.5312.3310.1210.172.212.16
FDNFirst Trust20191118ETF3.052.941.050.681.892.26
FDNIFirst Trust20191118ETF100.16
FDPFresh Del Mo20191118A18.896.69-1.021.247.715.45
FDRRFidelity Div20191118ETF22.4513.4013.3613.350.050.05
FDSFactset Rese20191118A10.873.911.361.632.552.27
FDTFirst Trust20191118ETF18.399.659.159.480.490.16
FDTSFirst Trust20191118ETF112.159.269.269.260.000.00
FDUSFidus Invest20191118A30.5632.1211.440.1020.6832.02
FDVVFidelity Hig20191118ETF11.2810.851.459.459.401.40
FDXFedEx Corpor20191118A4.183.532.482.991.050.54
FEFirstEnergy20191118A2.231.741.120.650.631.10
FEIMFrequency El20191118A99.5532.6232.8232.82-0.20-0.20
FEMFirst Trust20191118ETF13.9411.3311.098.770.232.56
FEMBFirst Trust20191118ETF45.1816.9818.5518.65-1.57-1.67
FEMSFirst Trust20191118ETF46.4825.9125.4525.910.460.00
FENCFennec Pharm20191118A178.3487.6449.2652.9338.3834.71
FENYFidelity MSC20191118ETF6.776.365.475.380.890.98
FEPFirst Trust20191118ETF19.087.527.127.240.410.28
FETFORUM ENERGY20191118A53.8757.880.461.9557.4255.92
FEULCredit Suiss20191118ETN93.7867.0667.0667.060.000.00
FEUZFirst Trust20191118ETF95.9532.6630.9330.931.731.73
FEXFirst Trust20191118ETF3.652.632.581.710.050.92
FEYEFireEye, Inc20191118A6.1512.833.044.499.808.38
FEZSPDR EURO ST20191118ETF2.512.340.370.561.971.78
FFFuture Fuel20191118A33.8915.28-1.991.1917.2714.09
FFBCFirst Financ20191118A10.5131.178.14-0.2523.0331.42
FFBWFFBW, Inc. C20191118A62.3449.2450.4145.54-1.163.70
FFGFBL Financia20191118A86.8660.3250.4752.209.858.12
FFHGFormula Foli20191118ETF23.5613.6313.4013.400.220.22
FFHLFuwei Films20191118A153.10114.4478.6289.3435.8225.09
FFICFlushing Fin20191118A23.8321.512.493.1619.0218.34
FFINFirst Financ20191118A11.6411.368.288.263.083.10
FFIUUVA Unconstr20191118ETF37.3525.9513.8621.9212.084.03
FFIVF5 Networks20191118A6.773.520.600.922.912.60
FFNWFirst Financ20191118A43.37139.33-3.7414.14143.08125.19
FFRFirst Trust20191118ETF41.1424.5524.5524.550.000.00
FFSGFormulaFolio20191118ETF22.1513.3312.6313.230.700.10
FFTGFormulaFolio20191118ETF25.3410.1010.1010.120.00-0.02
FFTIFormulaFolio20191118ETF15.959.969.949.940.020.02
FFTYInnovator IB20191118ETF5.173.621.742.551.881.06
FFWMFirst Founda20191118A26.4750.0034.0033.9616.0016.04
FGFGL Holdings20191118A11.6410.393.934.166.466.21
FGBIFIRST GUARAN20191118A265.29251.29230.89237.6720.4113.63
FGDFirst Trust20191118ETF7.2226.325.185.9921.1520.33
FGENFibroGen, In20191118A16.5413.380.583.6012.809.78
FGMFirst Trust20191118ETF37.535.64-14.39-2.1820.037.82
FHBFirst Hawaii20191118A6.677.110.911.846.205.27
FHKFirst Trust20191118ETF190.89105.32105.32105.320.000.00
FHLCFidelity MSC20191118ETF5.0811.640.2011.0811.430.56
FHNFirst Horizo20191118A6.297.844.385.723.482.12
FIFRANKS INTER20191118A21.7615.466.627.088.848.37
FIBKFirst Inters20191118A16.0212.884.074.078.808.80
FIBRiShares Edge20191118ETF6.764.144.134.130.010.01
FICOFair Isaac C20191118A17.806.432.162.994.283.44
FIDFirst Trust20191118ETF32.0425.1925.1925.190.000.00
FIDIFidelity Int20191118ETF59.4619.8719.6119.610.270.27
FIDUFidelity MSC20191118ETF6.3514.713.524.9411.199.78
FIEEFI Enhanced20191118ETN108.67
FIHDUBS AG FI En20191118ETN105.4151.3841.4444.809.946.58
FILLiShares MSCI20191118ETF36.1120.0419.8719.870.170.17
FINXGlobal X Fun20191118ETF22.3019.8412.8917.206.952.64
FISFidelity Nat20191118A2.771.630.100.451.541.18
FISIFinancial In20191118A65.5832.1523.4125.228.746.94
FISRSPDR SSGA Fi20191118ETF16.4013.209.518.123.705.09
FISVFiserv Inc20191118A2.593.540.742.162.811.39
FITFitbit, Inc.20191118A14.7410.789.688.041.112.75
FITBFifth Third20191118A3.403.371.561.721.811.65
FITESPDR S&P Ken20191118ETF19.3224.1625.0224.75-0.86-0.59
FIVAFidelity Int20191118ETF81.4228.9328.9328.930.000.00
FIVEFive Below,20191118A9.097.450.161.997.285.46
FIVGDefiance Nex20191118ETF9.969.937.087.592.852.35
FIVNFIVE9, INC.20191118A11.547.060.260.206.806.87
FIWFirst Trust20191118ETF7.944.243.884.030.360.21
FIXComfort Syst20191118A14.148.303.994.584.303.72
FIXDFirst Trust20191118ETF5.943.732.753.090.980.64
FIXXHomology Med20191118A54.4827.6111.4812.4916.1315.12
FIYYBarclays ETN20191118ETN95.3768.1963.1663.945.034.25
FIZZNational Bev20191118A18.789.19-0.18-0.119.379.30
FJNKPacific Glob20191118ETF17.06
FJPFirst Trust20191118ETF42.4517.4217.4217.420.000.00
FKOFirst Trust20191118ETF60.3883.8883.8883.880.000.00
FKUFirst Trust20191118ETF57.3049.1749.1249.120.060.06
FLFoot Locker,20191118A5.144.101.321.172.782.93
FLAGFLAG-Forensi20191118ETF47.32
FLATiPath US Tre20191118ETF94.7225.8126.2925.81-0.480.00
FLAUFranklin FTS20191118ETF19.202.532.532.530.000.00
FLAXFranklin FTS20191118ETF62.7027.6327.6327.630.000.00
FLBLFranklin Lib20191118ETF28.9023.2123.2123.210.000.00
FLBRFranklin FTS20191118ETF38.0916.4023.8423.93-7.44-7.53
FLCAFranklin FTS20191118ETF7.691.521.521.520.000.00
FLCBFranklin Lib20191118ETF30.5015.0615.1015.11-0.04-0.05
FLCHFranklin FTS20191118ETF55.4731.9838.8732.64-6.89-0.66
FLCOFranklin Lib20191118ETF24.4413.2513.1913.200.070.05
FLDMFluidigm Cor20191118A44.0935.9218.7319.6017.1916.32
FLDRFidelity Low20191118ETF2.161.911.911.910.000.00
FLEEFranklin FTS20191118ETF8.451.221.221.220.000.00
FLEHFranklin FTS20191118ETF29.5440.1040.1040.100.000.00
FLEUBarclays ETN20191118ETN110.17
FLEXFlex Ltd. Or20191118A8.547.833.003.294.834.54
FLFRFranklin FTS20191118ETF9.605.025.025.020.000.00
FLGBFranklin FTS20191118ETF16.7110.8212.1010.82-1.280.00
FLGECredit Suiss20191118ETN45.7417.5213.3614.324.153.19
FLGRFranklin FTS20191118ETF12.229.8611.2511.25-1.39-1.39
FLGTFulgent Gene20191118A55.2142.2815.2921.4226.9920.86
FLHKFranklin FTS20191118ETF27.7914.3341.5137.62-27.18-23.29
FLHYFranklin Lib20191118ETF26.3818.3815.0118.013.370.37
FLIAFranklin Lib20191118ETF33.317.7911.6911.69-3.90-3.90
FLICFirst of Lon20191118A44.2637.003.154.5233.8532.48
FLINFranklin FTS20191118ETF34.8818.8120.4020.20-1.59-1.39
FLIRFlir Systems20191118A5.9124.323.734.1820.5920.14
FLIYFranklin FTS20191118ETF5.8110.0311.0111.01-0.98-0.98
FLJHFranklin FTS20191118ETF60.5136.6936.6936.690.000.00
FLJPFranklin FTS20191118ETF31.5516.7430.0316.74-13.290.00
FLKRFranklin FTS20191118ETF81.7053.6352.5653.631.070.00
FLLFull House R20191118A56.3155.2758.3145.76-3.049.51
FLLAFranklin FTS20191118ETF60.6038.5981.4538.59-42.850.00
FLLVFranklin Lib20191118ETF9.6718.2714.2415.104.033.17
FLMBFranklin Lib20191118ETF26.875.185.185.180.000.00
FLMIFranklin Lib20191118ETF16.8414.9714.9714.970.000.00
FLMNFalcon Miner20191118A59.9336.6916.3416.6820.3520.01
FLMXFranklin FTS20191118ETF64.3743.7530.7330.7313.0113.01
FLNFirst Trust20191118ETF99.6038.9136.6738.352.240.56
FLNGFLEX LNG Ltd20191118A203.43163.52124.63130.3138.8933.21
FLNTFluent, Inc.20191118A79.2460.3632.1837.4228.1822.94
FLOFlowers Food20191118A4.834.701.742.672.972.03
FLOTiShares Floa20191118ETF1.960.940.690.690.240.24
FLOWSPX FLOW, In20191118A26.164.723.333.091.381.62
FLQDFranklin Lib20191118ETF8.4749.5449.5452.450.00-2.91
FLQEFranklin Lib20191118ETF55.5212.0912.0912.090.000.00
FLQHFranklin Lib20191118ETF34.0113.6413.6413.640.000.00
FLQLFranklin Lib20191118ETF8.866.526.306.390.220.13
FLQMFranklin Lib20191118ETF22.5214.955.745.749.219.21
FLQSFranklin Lib20191118ETF26.625.6211.265.62-5.640.00
FLRFluor Corpor20191118A9.086.592.902.943.693.65
FLRNSPDR Bloombe20191118ETF3.253.083.063.060.030.02
FLRTPacific Glob20191118ETF11.79
FLRUFranklin FTS20191118ETF50.0034.4034.4034.400.000.00
FLSFlowserve Co20191118A6.336.204.555.871.650.33
FLSAFranklin FTS20191118ETF85.8329.2526.0829.253.170.00
FLSWFranklin FTS20191118ETF53.6219.9819.9819.980.000.00
FLTFleetCor Tec20191118A6.623.211.191.102.022.11
FLTBFidelity Lim20191118ETF4.722.972.972.970.000.00
FLTRVanEck Vecto20191118ETF4.021.821.601.600.210.21
FLTWFranklin FTS20191118ETF113.1532.3432.3432.340.000.00
FLWS1-800-FLOWER20191118A20.9115.784.514.7111.2711.07
FLXNFlexion Ther20191118A19.699.031.871.837.167.20
FLXSFlexsteel In20191118A103.3745.0125.8924.8119.1220.21
FLZAFranklin FTS20191118ETF31.7824.4324.4322.270.002.15
FMiShares MSCI20191118ETF26.3614.499.8612.124.632.37
FMAOFarmers & Me20191118A97.7881.8979.7079.922.191.97
FMATFidelity MSC20191118ETF8.665.215.608.11-0.39-2.90
FMBFirst Trust20191118ETF4.294.033.923.950.110.09
FMBHFirst Mid Ba20191118A219.7936.7732.7831.753.995.01
FMBIFirst Midwes20191118A8.8210.491.781.408.779.13
FMCFMC Corporat20191118A4.813.741.321.552.422.20
FMCIForum Merger20191118A78.3639.2239.2239.220.000.00
FMFFirst Trust20191118ETF77.2153.8653.8653.860.000.00
FMHIFirst Trust20191118ETF24.7013.9213.5013.500.420.42
FMKFirst Trust20191118ETF28.1627.1727.1727.170.000.00
FMNBFarmers Nati20191118A43.0713.539.209.364.344.17
FNFabrinet20191118A12.726.830.902.495.924.34
FNBF.N.B. Corp20191118A8.126.804.825.641.981.16
FNCBFNCB Bancorp20191118A386.69335.74278.20283.4757.5552.28
FNCLFidelity MSC20191118ETF3.464.470.973.943.500.53
FNDFloor & Deco20191118A10.807.814.334.423.483.39
FNDASchwab Funda20191118ETF6.158.276.426.841.851.43
FNDBSchwab Funda20191118ETF11.897.295.984.751.312.54
FNDCSchwab Funda20191118ETF8.349.224.273.704.955.52
FNDESchwab Funda20191118ETF4.083.69-1.24-2.164.945.86
FNDFSchwab Funda20191118ETF7.053.252.111.521.141.72
FNDXSchwab Funda20191118ETF3.864.761.091.243.673.52
FNFFidelity Nat20191118A3.063.501.171.382.322.12
FNGDMicroSectors20191118ETN10.9220.8318.2119.942.620.89
FNGOMicroSectors20191118ETN9.934.02-1.300.955.323.07
FNGSMicroSectors20191118ETN20.69
FNGUMicroSectors20191118ETN7.094.042.223.161.830.88
FNGZMicroSectors20191118ETN9.369.422.845.696.583.73
FNHCFedNat Holdi20191118A50.7930.508.648.8021.8521.69
FNIFirst Trust20191118ETF11.538.525.256.003.262.52
FNJNFinjan Holdi20191118A102.5283.6539.3442.7644.3040.88
FNKFirst Trust20191118ETF38.1120.1120.1120.110.000.00
FNKOFunko, Inc.20191118A15.8811.060.271.9210.789.13
FNLCFirst Bancor20191118A191.01109.77110.13110.14-0.36-0.37
FNOVFT Cboe Vest20191118ETF23.8516.0610.6816.145.39-0.07
FNVFranco-Nevad20191118A4.813.220.580.992.642.23
FNWBFirst Northw20191118A102.1373.3869.4069.303.984.08
FNXFirst Trust20191118ETF7.084.663.792.510.872.15
FNYFirst Trust20191118ETF32.8212.8712.1712.170.700.70
FOCSFocus Financ20191118A30.8920.199.9114.8110.295.38
FOEFerro Corpor20191118A13.768.152.163.225.994.93
FOLDAmicus Thera20191118A10.799.462.364.137.105.32
FONRFonar Corpor20191118A66.9644.0636.8336.787.237.28
FORForestar Gro20191118A35.1422.1411.0111.7211.1410.42
FORDForward Indu20191118A263.23173.69167.60166.426.097.27
FORKFuling Globa20191118A190.46255.10240.90236.9014.2018.20
FORMFormFactor I20191118A10.9332.462.062.2630.4030.20
FORRForrester Re20191118A43.5720.999.8510.2111.1410.78
FOSLFossil Group20191118A17.5214.121.531.2712.5812.85
FOVLiShares Focu20191118ETF15.93
FOXFox Corporat20191118A3.262.89-0.33-0.123.223.01
FOXAFox Corporat20191118A3.152.40-0.76-0.353.152.75
FOXFFox Factory20191118A26.2516.854.775.6412.0811.21
FPAFirst Trust20191118ETF114.2045.0628.7728.7716.2816.28
FPACFar Point Ac20191118A18.190.000.000.000.000.00
FPAYFlexShopper,20191118A175.17162.55130.85149.7231.7012.83
FPEFirst Trust20191118ETF5.067.847.487.460.360.38
FPEIFirst Trust20191118ETF26.2819.6517.8319.891.82-0.24
FPHFive Point H20191118A24.0615.776.799.328.996.42
FPIFarmland Par20191118A34.5639.3911.9313.7427.4625.65
FPRXFive Prime T20191118A38.1258.7711.3412.2447.4246.52
FPXFirst Trust20191118ETF4.134.152.462.991.691.15
FPXEFirst Trust20191118ETF13.8010.747.637.633.103.10
FPXIFirst Trust20191118ETF45.5818.9016.7918.232.110.66
FQALFidelity Qua20191118ETF7.7526.765.0026.5721.760.20
FRFirst Indust20191118A4.484.971.532.313.452.66
FRAFFranklin Fin20191118A197.22132.42117.50121.5114.9110.90
FRAKVanEck Vecto20191118ETF42.2927.1225.3025.351.821.78
FRANFrancesca''s20191118A77.7261.7923.1917.8238.6043.97
FRBAFirst Bank20191118A99.0374.5432.0240.0142.5234.53
FRBKRepublic Fir20191118A55.4726.3513.0112.7913.3413.56
FRCFirst Republ20191118A4.512.531.201.071.331.46
FRDFriedman Ind20191118A61.8429.5227.3727.272.152.25
FRDMFreedom 10020191118ETF62.3944.5845.0145.86-0.43-1.28
FRELFidelity MSC20191118ETF3.936.101.050.705.065.40
FREQFrequency Th20191118A186.21109.7088.7893.0420.9216.66
FRGFranchise Gr20191118A498.41527.86529.28529.28-1.42-1.42
FRGIFiesta Resta20191118A23.1913.212.393.5910.829.63
FRHCFreedom Hold20191118A46.8237.1222.6123.7814.5113.34
FRIFirst Trust20191118ETF5.466.213.182.533.033.69
FRLGLarge Cap Gr20191118ETN55.8127.6127.6227.12-0.010.49
FRMEFirst Mercha20191118A14.3913.435.736.737.706.70
FROFrontline Lt20191118A10.0111.657.938.733.722.93
FRPHFRP Holdings20191118A427.57147.87133.74139.5414.138.33
FRPTFreshpet, In20191118A15.8814.142.750.0811.4014.07
FRTFederal Real20191118A6.163.181.071.292.101.88
FRTAForterra, In20191118A17.6615.178.716.406.468.76
FSBFranklin Fin20191118A30.7314.229.889.834.344.40
FSBCFSB Bancorp,20191118A116.19
FSBWFS Bancorp,20191118A99.6768.4255.6357.5212.7910.90
FSCTForeScout Te20191118A16.1016.053.190.2112.8715.84
FSEAFirst Seacoa20191118A191.13107.69107.69107.690.000.00
FSIFlexible Sol20191118A281.98329.49124.31234.32205.1795.16
FSKFS KKR Capit20191118A16.8215.8811.258.714.627.16
FSLRFirst Solar,20191118A7.744.730.831.173.903.56
FSLYFastly, Inc.20191118A24.5519.746.327.0413.4312.71
FSMFORTUNA Silv20191118A31.9027.3616.8115.1710.5512.18
FSMBFirst Trust20191118ETF34.459.169.169.160.000.00
FSMDFidelity Sma20191118ETF12.4811.1013.1413.44-2.04-2.34
FSPFranklin Str20191118A16.4713.018.459.104.553.90
FSSFederal Sign20191118A12.2314.411.313.3913.1011.02
FSTAFidelity MSC20191118ETF6.0911.821.31-1.0410.5012.85
FSTRFoster (Lb)20191118A168.8169.7731.4134.0138.3635.76
FSVFirstService20191118A28.7317.699.686.488.0111.22
FSZFirst Trust20191118ETF25.938.378.358.370.020.00
FTAFirst Trust20191118ETF3.452.771.262.221.510.54
FTACFinTech Acqu20191118A10.8211.9510.8211.511.130.44
FTAGFirst Trust20191118ETF59.0732.0432.0432.040.000.00
FTAIFortress Tra20191118A24.189.94-1.33-0.8511.2710.79
FTCFirst Trust20191118ETF5.752.872.025.220.85-2.35
FTCHFarfetch Lim20191118A12.5110.784.284.316.506.46
FTCSFirst Trust20191118ETF2.183.481.933.321.560.17
FTDRfrontdoor, i20191118A13.146.221.993.124.233.10
FTECFidelity MSC20191118ETF2.688.216.026.272.192.00
FTEKFuel Tech, I20191118A402.26365.51402.49402.45-36.97-36.93
FTFTFuture FinTe20191118A166.91226.16146.87158.6679.2967.50
FTGCFirst Trust20191118ETF31.048.428.348.340.090.09
FTHIFirst Trust20191118ETF17.9117.715.1214.0712.593.65
FTITechnipFMC p20191118A5.174.711.812.062.912.66
FTKFlotek Indus20191118A57.1046.74-11.92-10.6758.6657.35
FTLBFirst Trust20191118ETF28.5021.9121.9121.910.000.00
FTLSFirst Trust20191118ETF9.584.233.743.940.480.28
FTNTFortinet, In20191118A5.915.050.561.024.504.04
FTRFrontier Com20191118A55.4750.3738.3438.5212.0311.85
FTRIFirst Trust20191118ETF39.2610.8210.8210.820.000.00
FTSFortis Inc.20191118A2.604.040.202.863.851.19
FTSDFranklin Lib20191118ETF13.368.037.907.910.130.13
FTSIFTS Internat20191118A72.9856.3733.8337.0522.5319.32
FTSLFirst Trust20191118ETF3.242.990.410.152.572.84
FTSMFirst Trust20191118ETF1.822.141.971.970.170.17
FTVFortive Corp20191118A4.543.641.651.261.992.39
FTXDFirst Trust20191118ETF26.1117.1017.8317.83-0.72-0.72
FTXGFirst Trust20191118ETF28.6011.8311.8311.830.000.00
FTXHFirst Trust20191118ETF40.69176.66176.66176.660.000.00
FTXLFirst Trust20191118ETF40.7457.0966.2344.29-9.1412.80
FTXNFirst Trust20191118ETF40.436.316.376.37-0.05-0.05
FTXOFirst Trust20191118ETF9.6623.203.169.8220.0513.38
FTXRFirst Trust20191118ETF8.125.4012.719.07-7.32-3.68
FUDE-TRACS UBS20191118ETN149.86136.37136.37136.370.000.00
FULH.B. Fuller20191118A11.289.688.487.811.201.87
FULCFulcrum Ther20191118A318.28185.2986.6096.0698.6989.23
FULTFulton Finan20191118A6.6111.262.675.918.605.36
FUMBFirst Trust20191118ETF15.975.44-2.002.477.452.98
FUNCedar Fair,20191118A17.127.662.672.724.984.94
FUNCFirst United20191118A82.8048.0248.9648.77-0.94-0.76
FUNDSprott Focus20191118A20.3728.1112.6911.0615.4117.05
FUSBFirst US Ban20191118A65.7722.8531.3231.32-8.47-8.47
FUTProShares Ma20191118ETF26.1330.1830.1830.180.000.00
FUTYFidelity MSC20191118ETF3.967.520.846.446.681.08
FUVArcimoto, In20191118A103.67162.0015.5110.56146.50151.44
FVFirst Trust20191118ETF7.197.573.393.164.194.41
FVALFidelity Val20191118ETF13.8115.279.219.386.065.89
FVCFirst Trust20191118ETF12.995.815.505.510.320.30
FVCBFVCBankcorp,20191118A111.3138.1337.1837.020.951.10
FVDFirst Trust20191118ETF2.862.021.621.640.390.38
FVEFive Star Se20191118A328.43167.62144.40146.4323.2221.19
FVLFirst TrustV20191118ETF21.545.085.745.75-0.66-0.66
FVRRFiverr Inter20191118A67.3631.8714.3617.7317.5214.15
FWONALiberty Medi20191118A19.9018.0211.1212.186.905.84
FWONKLiberty Medi20191118A10.635.042.482.792.562.25
FWRDForward Air20191118A17.077.203.134.824.823.87
FXDFirst Trust20191118ETF4.953.073.473.18-0.41-0.11
FXGFirst Trust20191118ETF4.803.022.992.840.030.18
FXHFirst Trust20191118ETF5.162.802.192.570.610.23
FXIiShares Chin20191118ETF2.423.141.791.971.351.17
FXLFirst Trust20191118ETF3.433.121.701.991.421.13
FXNFirst Trust20191118ETF17.0810.4210.428.620.001.81
FXNCFIRST NATL C20191118A361.76128.78128.78128.780.000.00
FXOFirst Trust20191118ETF4.493.104.622.69-1.520.42
FXPProShares Ul20191118ETF3.524.18-0.090.394.273.86
FXRFirst Trust20191118ETF5.524.273.343.500.930.77
FXUFirst Trust20191118ETF4.394.784.043.150.751.63
FXZFirst Trust20191118ETF9.516.706.476.220.230.48
FYCFirst Trust20191118ETF13.4415.0411.1512.423.902.62
FYLDCambria Fore20191118ETF46.5929.226.1729.2223.050.00
FYTFirst Trust20191118ETF37.0016.294.804.7111.4911.58
FYXFirst Trust20191118ETF9.804.514.074.120.430.39
GGENPACT LIMI20191118A4.914.094.854.34-0.76-0.24
GAACambria Glob20191118ETF31.739.495.305.254.194.24
GABCGerman Ameri20191118A26.0813.527.647.965.895.56
GAIAGaia, Inc. C20191118A54.8529.1712.9312.8516.2516.32
GAINGladstone In20191118A15.8017.658.3116.829.340.84
GALSPDR SSgA Gl20191118ETF17.3813.7410.8810.412.863.32
GALTGalectin The20191118A55.1567.4510.0510.8957.4056.56
GAMRETFMG Video20191118ETF35.7227.6126.7026.820.910.79
GARSGarrison Cap20191118A51.2883.1076.4773.606.639.50
GASSStealthGas,20191118A191.95415.2062.8059.48352.40355.72
GATXGATX Corpora20191118A17.319.693.323.626.376.07
GAZiPath Series20191118ETN102.36111.1741.6517.8269.5293.35
GBCIGlacier Banc20191118A9.684.433.153.651.280.78
GBDCGolub Capita20191118A6.395.052.962.232.102.82
GBFiShares Gove20191118ETF15.2712.8412.8412.840.000.00
GBILGoldman Sach20191118ETF1.751.281.331.33-0.05-0.05
GBLGAMCO Invest20191118A127.73133.11130.15130.152.962.96
GBLIGlobal Indem20191118A251.50210.41188.26198.6322.1611.78
GBRNew Concept20191118A189.60115.17114.52114.520.640.64
GBTGlobal Blood20191118A18.078.220.492.447.725.77
GBUGiPath Gold E20191118ETN4.15
GBUYGoldman Sach20191118ETF13.1016.6511.9715.184.681.47
GBXThe Greenbri20191118A20.3912.993.693.829.309.17
GCAPGain Capital20191118A43.8638.8720.8320.1618.0418.71
GCBCGreene Count20191118A164.20114.72112.07110.962.663.76
GCEClaymore/Rob20191118ETN891.05
GCIGannett Co.,20191118A10.3911.866.806.905.064.96
GCOGenesco Inc.20191118A17.6211.28-0.311.7311.599.55
GCOWPacer Global20191118ETF30.3718.8918.7518.780.150.11
GCPGCP Applied20191118A14.428.432.292.496.155.94
GDGeneral Dyna20191118A3.542.321.021.641.290.68
GDATGoldman Sach20191118ETF13.1410.434.463.475.966.96
GDDYGoDaddy Inc20191118A4.293.930.140.173.783.76
GDENGolden Enter20191118A31.1723.478.147.6515.3315.82
GDMAGadsden Dyna20191118ETF23.564.914.914.910.000.00
GDNAGoldman Sach20191118ETF13.272.1613.762.86-11.60-0.70
GDOTGreen Dot Co20191118A9.344.911.33-0.103.585.01
GDPGoodrich Pet20191118A437.27107.7879.0591.8828.7215.90
GDVDPrincipal Ac20191118ETF17.5317.2617.2617.260.000.00
GDXVanEck Vecto20191118ETF3.693.260.751.222.512.04
GDXJVanEck Vecto20191118ETF2.672.670.320.752.351.93
GEGeneral Elec20191118A8.807.134.284.812.852.32
GECGreat Elm Ca20191118A607.32314.78314.78314.780.000.00
GECCGreat Elm Ca20191118A77.0744.9023.1723.8821.7321.02
GEFGreif, Inc.20191118A20.857.133.892.583.244.55
GEFBGreif, Inc.20191118A114.0463.1652.3954.3010.778.86
GELGenesis Ener20191118A15.3211.466.947.414.524.06
GEMGoldman Sach20191118ETF11.096.426.346.290.080.13
GENGenesis Heal20191118A125.9394.16113.85116.27-19.69-21.75
GENCGencor Indus20191118A132.90112.7698.15100.9214.6211.85
GENYPrincipal Mi20191118ETF28.4326.1125.7125.700.400.41
GEOThe GEO Grou20191118A10.636.753.423.613.333.14
GEOSGeospace Tec20191118A84.8752.1130.4931.4921.6220.62
GERNGeron Corp20191118A79.2765.2552.8355.1412.4210.11
GESGuess?, Inc.20191118A9.516.334.864.281.472.06
GEVOGevo, Inc.20191118A99.73203.7291.1990.35112.53113.37
GFEDGuaranty Fed20191118A252.02113.51112.61112.610.900.90
GFFGriffon Corp20191118A16.588.76-1.642.3810.406.38
GFINGoldman Sach20191118ETF8.6616.988.9811.837.995.15
GFNGeneral Fina20191118A156.23116.8775.2880.9541.5935.92
GGGGraco Inc20191118A4.963.581.511.702.081.89
GHGuardant Hea20191118A16.8711.843.234.178.617.67
GHCGRAHAM HOLDI20191118A34.4823.5013.4314.5410.458.85
GHLGreenhill &20191118A31.4430.0016.2818.8813.7211.12
GHMGraham Corpo20191118A95.0652.6739.9640.6512.7112.02
GHSIGuardion Hea20191118A61.2593.9276.6881.1417.2412.78
GHYBGoldman Sach20191118ETF7.675.234.294.290.940.94
GHYGiShares US &20191118ETF10.936.065.895.890.170.17
GIBCGI Inc.20191118A4.6811.028.037.933.003.09
GIFIGulf Island20191118A81.0141.2436.2033.235.048.01
GIGBGoldman Sach20191118ETF6.303.673.553.680.12-0.01
GIGESoFi Gig Eco20191118ETF37.5039.1828.6939.1010.500.09
GIGMGigaMedia Lt20191118A187.1880.6026.5826.5854.0254.02
GIISPDR S&P Glo20191118ETF12.869.556.798.612.760.95
GIIIG-Iii Appare20191118A15.7611.08-1.33-0.7112.4111.78
GILGildan Activ20191118A4.714.341.121.103.223.25
GILDGilead Scien20191118A2.013.960.640.653.333.32
GILTGilat Satell20191118A59.7151.2637.2735.2113.9816.04
GISGeneral Mill20191118A2.684.821.371.983.462.85
GIXGigCapital2,20191118A50.6850.6750.6750.670.000.00
GKOSGlaukos Corp20191118A21.918.083.103.424.984.66
GLGlobe Life I20191118A4.342.440.330.442.112.00
GLADGladstone Ca20191118A13.7314.443.632.6310.8211.82
GLBSGlobus Marit20191118A125.35113.7486.1292.6727.6221.08
GLBYWisdomTree Y20191118ETF51.0854.8854.8854.880.000.00
GLDDGreat Lakes20191118A13.3640.056.187.2333.8732.81
GLDICredit Suiss20191118ETF53.4464.0160.8961.183.122.83
GLEOGalileo Acqu20191118A103.8886.2152.0352.0334.1834.18
GLGTD Holdings,20191118A236.39244.46217.78220.2526.6824.21
GLIBAGCI Liberty,20191118A6.163.000.450.842.552.16
GLMDGalmed Pharm20191118A240.75218.28195.58182.8322.7135.46
GLNGGolar LNG Lt20191118A12.168.151.672.456.475.69
GLOBGLOBANT S.A.20191118A19.6711.382.253.319.138.07
GLOGGASLOG LTD20191118A16.8015.491.398.2114.107.28
GLOPGASLOG PARTN20191118A23.7417.015.216.1711.8110.85
GLPGlobal Partn20191118A25.2920.2418.0218.852.221.39
GLPIGaming and L20191118A4.363.151.781.941.381.20
GLREGreenlight C20191118A27.4162.3458.5862.843.76-0.50
GLTGlatfelter20191118A21.819.613.434.226.185.39
GLUUGlu Mobile I20191118A18.3614.473.043.5111.4310.95
GLWCorning Inco20191118A3.582.54-0.210.512.752.03
GLYCGlycoMimetic20191118A40.8028.9117.872.5311.0426.38
GMGeneral Moto20191118A2.796.694.985.391.731.32
GMANGoldman Sach20191118ETF12.4712.73-2.44-1.0315.1713.76
GMDAGamida Cell20191118A266.49163.71104.20110.4659.5153.25
GMEGameStop Cor20191118A17.7113.267.167.966.115.29
GMEDGLOBUS MEDIC20191118A10.735.46-2.66-1.128.126.59
GMFSPDR S&P Eme20191118ETF22.9914.6611.9911.992.672.68
GMHIGores Metrop20191118A103.60
GMLPGolar LNG Pa20191118A24.4216.995.887.7311.119.26
GMOGeneral Moly20191118A172.57188.34173.11178.2615.2310.08
GMOMCambria Glob20191118ETF47.5217.4915.1616.242.331.25
GMREGlobal Medic20191118A16.669.563.893.685.675.89
GMSGMS Inc.20191118A15.327.452.824.054.633.40
GNAFMicroSectors20191118ETN8.617.607.707.65-0.10-0.05
GNCGNC Holdings20191118A32.4526.8210.9212.1515.9014.66
GNCAGenocea Bios20191118A114.2089.4076.8873.4112.5315.99
GNEGENIE ENERGY20191118A35.2627.030.67-0.5126.3627.54
GNKGENCO SHIPPI20191118A22.8417.168.146.699.0210.47
GNLGlobal Net L20191118A5.474.521.461.693.062.83
GNLNGreenlane Ho20191118A116.5885.0334.5842.6850.4542.35
GNMAiShares GNMA20191118ETF11.7114.449.279.315.165.13
GNMKGenMark Diag20191118A33.8417.855.072.8112.7915.04
GNOMGlobal X Gen20191118ETF19.3910.823.124.997.705.84
GNPXGenprex, Inc20191118A645.39412.43375.31375.3137.1237.12
GNRSPDR S&P Glo20191118ETF11.265.763.427.102.34-1.34
GNRCGENERAC HOLD20191118A8.414.340.440.713.913.63
GNSSGenasys Inc.20191118A318.18238.30234.30230.373.997.92
GNTXGentex Corp20191118A3.975.820.570.815.255.01
GNTYGuaranty Ban20191118A262.62121.21104.03110.4317.1810.78
GNUSGenius Brand20191118A257.22331.21263.73253.8267.4877.39
GNWGenworth Fin20191118A25.7421.9611.3811.1810.6210.93
GOGrocery Outl20191118A23.5414.267.704.366.569.90
GOATVanEck Vecto20191118ETF17.0129.2226.3529.222.870.00
GOAUUS Global GO20191118ETF58.0043.5523.3223.0520.2320.49
GOEXGlobal X Gol20191118ETF79.6639.170.440.4438.7338.73
GOGLGolden Ocean20191118A18.8217.276.106.5411.1710.73
GOGOGogo Inc.20191118A19.4816.094.094.8412.0011.25
GOLDBarrick Gold20191118A5.956.922.552.904.384.02
GOLFAcushnet Hol20191118A17.908.185.114.533.073.65
GOODGladstone Co20191118A12.216.752.842.963.913.80
GOOGAlphabet Inc20191118A4.242.280.921.231.361.05
GOOGLAlphabet Inc20191118A4.652.351.221.451.130.90
GOOSCanada Goose20191118A6.974.671.281.773.392.90
GOROGold Resourc20191118A23.3822.6712.4914.1710.188.50
GOSSGossamer Bio20191118A54.0327.6511.6113.6916.0413.96
GOVTiShares U.S.20191118ETF3.832.602.502.520.100.07
GPAQGordon Point20191118A22.5122.8722.7522.870.120.00
GPCGenuine Part20191118A5.092.270.691.011.591.26
GPIGroup 1 Auto20191118A36.6015.639.208.536.427.10
GPKGraphic Pack20191118A6.094.171.521.422.652.75
GPLGreat Panthe20191118A82.67131.73116.86119.6814.8712.05
GPMTGranite Poin20191118A7.297.312.775.184.542.13
GPNGlobal Payme20191118A3.702.751.511.201.241.55
GPORGulfport Ene20191118A37.5540.1717.0620.6923.1219.73
GPREGreen Plains20191118A16.4313.562.892.2510.6711.31
GPRKGEOPARK LIMI20191118A26.3414.267.098.957.185.32
GPROGoPro, Inc.20191118A23.3120.446.678.1813.7612.25
GPSThe Gap, Inc20191118A6.215.733.673.792.061.94
GPXGP Strategie20191118A50.4629.3520.9121.208.448.15
GQREFlexShares G20191118ETF10.505.785.615.610.170.17
GRAW.R. Grace &20191118A8.096.08-3.91-8.539.9914.60
GRAFGraf Industr20191118A17.379.95-29.52-29.5239.4739.47
GRBKGreen Brick20191118A34.8130.063.974.9726.0925.09
GRCThe Gorman-R20191118A37.5123.9618.8519.425.114.54
GREKGlobal X MSC20191118ETF11.1313.868.307.615.566.25
GRESIQ ARB Globa20191118ETF15.4212.7111.6112.071.100.64
GRIDFirst Trust20191118ETF22.3813.5817.0913.58-3.510.00
GRIFGriffin Indu20191118A172.8488.8691.4991.50-2.63-2.65
GRINGrindrod Shi20191118A238.2479.4255.3359.7824.0919.65
GRMNGarmin Ltd20191118A4.288.580.671.167.917.42
GRNiPath Series20191118ETN80.3615.3215.3215.320.000.00
GRNBVanEck Vecto20191118ETF24.1018.7918.7918.790.000.00
GRNQGreenpro Cap20191118A896.081064.671079.311093.52-14.64-28.85
GROWUS Global In20191118A170.96132.7540.4244.8292.3387.94
GRPNGroupon, Inc20191118A34.5029.9914.5520.3615.439.60
GRTSGritstone On20191118A116.7079.2855.3349.9823.9529.30
GRTXGalera Thera20191118A152.8989.2859.6964.9429.5924.34
GRUAB Svensk Ek20191118ETN44.3422.8213.5322.829.280.00
GRUBGRUBHUB INC.20191118A7.616.753.684.063.082.69
GSGoldman Sach20191118A2.091.880.130.221.751.66
GSATGlobalstar,20191118A76.5054.5736.7437.4117.8317.16
GSBGlobalSCAPE,20191118A49.9954.1340.3643.0313.7711.11
GSBCGreat Southe20191118A26.0016.4811.6812.024.804.46
GSCGS Connect S20191118ETN67.4855.8055.8055.800.000.00
GSEUGoldman Sach20191118ETF48.8526.807.9426.8018.860.00
GSEWGoldman Sach20191118ETF11.798.194.904.783.293.41
GSHDGoosehead In20191118A76.2337.1737.5033.31-0.333.86
GSIEGoldman Sach20191118ETF21.6912.6912.4212.420.280.26
GSITGSI Technolo20191118A62.4416.464.844.2811.6212.18
GSJYGoldman Sach20191118ETF43.6916.8112.430.274.3816.53
GSKYGreenSky, In20191118A26.7124.4815.1815.759.308.73
GSLGlobal Ship20191118A84.2966.4950.7849.1915.7217.30
GSLCGoldman Sach20191118ETF3.062.530.671.361.861.18
GSMFerroglobe P20191118A113.59163.86119.25120.7844.6143.08
GSPBarclays Ban20191118ETN21.9522.5422.3122.310.230.23
GSSGolden Star20191118A35.2533.3533.5022.84-0.1610.51
GSSCGS ActiveBet20191118ETF18.8925.1417.6317.857.517.30
GSSTGoldman Sach20191118ETF7.934.584.224.220.360.36
GSUMGridsum Hold20191118A183.57166.88-2.3567.29169.2399.59
GSVGold Standar20191118A58.1359.2628.6629.6730.6029.60
GSYInvesco Ultr20191118ETF1.991.140.941.140.200.00
GTGoodyear Tir20191118A6.546.854.362.542.484.31
GTEGran Tierra20191118A16.7911.576.157.755.423.83
GTECGreenland Te20191118A227.14419.7298.3698.36321.36321.36
GTESGates Indust20191118A23.4412.421.763.9510.658.47
GTHXG1 Therapeut20191118A48.1522.287.899.5314.3912.75
GTIMGood Times R20191118A266.2678.6875.1476.033.542.65
GTIPGoldman Sach20191118ETF4.754.684.684.680.000.00
GTLSChart Indust20191118A14.349.903.205.676.714.24
GTNGray Televis20191118A10.398.631.871.036.767.60
GTNAGray Televis20191118A492.05212.59212.59212.590.000.00
GTOInvesco Tota20191118ETF24.7953.2538.3141.8914.9311.35
GTSTriple-S Man20191118A24.6315.583.356.4412.239.14
GTTGTT Communic20191118A29.6420.035.485.4414.5514.59
GTXGarrett Moti20191118A21.8911.464.576.236.895.22
GTYGetty Realty20191118A16.858.844.564.244.284.60
GTYHGTY Technolo20191118A150.7551.9832.5931.5719.3920.40
GUDBSage ESG Int20191118ETF31.4624.9524.9524.950.000.00
GULFWisdomTree20191118ETF170.8294.6995.2795.27-0.58-0.58
GUNRFlexShares G20191118ETF3.785.094.754.710.350.38
GUREGulf Resourc20191118A823.85277.18273.06276.844.130.34
GURUGlobal X Gur20191118ETF29.9723.1422.9523.140.180.00
GUSHDirexion Dai20191118ETF36.9730.7221.7423.118.987.60
GVGoldfield Co20191118A69.8177.5235.3435.1742.1842.35
GVAGranite Cons20191118A14.338.192.591.905.596.28
GVALCambria Glob20191118ETF16.038.235.595.922.642.31
GVIiShares Inte20191118ETF5.673.503.213.240.290.26
GVPGSE Systems,20191118A211.21694.09112.14112.14581.96581.96
GWBGreat Wester20191118A11.814.592.302.322.292.28
GWGHGWG Holdings20191118A217.48127.21107.41109.8019.8017.41
GWREGUIDEWIRE SO20191118A4.604.860.911.993.952.88
GWRSGlobal Water20191118A104.0869.8935.7338.3834.1631.51
GWWW.W. Grainge20191118A8.262.660.440.611.941.76
GWXSPDR S&P Int20191118ETF24.1112.2510.8411.881.410.37
GXCSPDR S&P Chi20191118ETF7.844.271.993.422.280.85
GXFGlobal X FTS20191118ETF114.5038.3732.6338.375.740.00
GXGGlobal X MSC20191118ETF89.3972.4472.3872.380.060.06
GXGXGX Acquisito20191118A71.9414.1512.5612.561.581.58
GXTGGlobal X The20191118ETF1102.99903.90903.90903.900.000.00
GYLDArrow Dow Jo20191118ETF55.9863.3755.8657.727.525.66
GYROGyrodyne, LL20191118A260.77258.07258.07258.070.000.00
HHyatt Hotels20191118A7.993.400.700.652.692.74
HAHawaiian Hol20191118A8.2330.61-1.45-0.2932.0530.90
HACKETFMG Prime20191118ETF8.988.6211.6510.49-3.03-1.87
HAEHaemonetics20191118A13.875.362.202.703.172.67
HAFCHanmi Financ20191118A20.6512.164.524.177.647.98
HAILSPDR S&P Ken20191118ETF19.54281.62279.72279.721.901.90
HAINHain Celesti20191118A9.5411.764.088.717.683.05
HALHalliburton20191118A5.056.54-2.321.228.865.33
HALLHallmark Fin20191118A52.2250.1510.9911.1439.1639.01
HALOHalozyme The20191118A6.406.746.728.150.02-1.40
HAPVanEck Vecto20191118ETF25.0711.7712.2311.53-0.460.25
HAPPHappiness Bi20191118A255.52163.58120.41120.4143.1843.18
HARPHarpoon Ther20191118A100.9457.9460.7950.04-2.857.90
HASHasbro, Inc.20191118A4.622.650.871.181.791.47
HASIHANNON ARMST20191118A11.419.544.057.515.502.04
HAUDiShares Curr20191118ETF30.5425.7425.7425.740.000.00
HAUZXtrackers In20191118ETF20.7416.7911.8318.014.96-1.22
HAWXiShares Curr20191118ETF28.3268.8068.2668.800.540.00
HAYNHaynes Inter20191118A47.0018.4110.3211.628.106.80
HBANHuntington B20191118A6.8510.380.375.5410.024.85
HBBHamilton Bea20191118A83.2346.3132.9135.3013.4011.02
HBCPHome Bancorp20191118A151.3551.3241.2246.3710.104.95
HBIHanesbrands,20191118A6.6910.149.088.831.071.32
HBIOHarvard Bios20191118A65.8248.0022.1522.4425.8425.55
HBMHudbay Miner20191118A29.4028.409.518.6218.8819.78
HBMDHoward Banco20191118A71.4225.2311.3913.9613.8311.27
HBNCHorizon Banc20191118A28.2914.643.314.0911.3310.55
HBPHuttig Build20191118A271.76492.91491.68491.671.231.24
HBTHBT Financia20191118A74.0826.4821.9124.724.571.76
HCAHCA Healthca20191118A4.602.800.030.632.782.17
HCACHennessy Cap20191118A58.3140.2740.2740.270.000.00
HCAPHarvest Capi20191118A45.1937.7532.0632.065.695.69
HCATHealth Catal20191118A63.1322.039.698.9312.3413.10
HCCWarrior Met20191118A12.259.702.441.277.268.43
HCCHHL Acquisiti20191118A29.239.749.749.740.000.00
HCCIHeritage-Cry20191118A218.7141.0124.1924.4916.8216.52
HCFTHunt Compani20191118A58.9439.6027.8832.9011.726.70
HCHCHC2 Holdings20191118A53.3166.9056.6556.6810.2510.21
HCIHCI Group, I20191118A49.6516.066.9110.009.166.06
HCKTHackett Grou20191118A17.6812.177.207.614.974.57
HCRHi-Crush Inc20191118A33.0635.8523.4427.3212.428.54
HCSGHealthcare S20191118A10.8513.223.734.739.508.49
HDHome Depot,20191118A1.651.88-0.290.402.171.49
HDAWXtrackers MS20191118ETF37.6316.477.425.919.0510.55
HDEFXtrackers MS20191118ETF18.547.527.667.68-0.15-0.16
HDGProShares He20191118ETF20.013.593.593.590.000.00
HDGEAdvisorShare20191118ETF26.5914.5410.8313.833.700.71
HDLBETRACS Month20191118ETN49.8143.3543.3543.350.000.00
HDMVFirst Trust20191118ETF32.4719.0918.1819.220.91-0.12
HDSHD Supply Ho20191118A6.7621.832.061.7119.7720.12
HDSNHudson Techn20191118A187.95130.1992.9597.8037.2432.38
HDViShares Core20191118ETF1.545.531.801.393.734.13
HEHawaiian Ele20191118A5.733.422.172.531.250.90
HEARTurtle Beach20191118A27.5917.28-4.97-5.4322.2522.70
HEBTHebron Techn20191118A98.1086.928.95-0.6377.9887.56
HECOStrategy Sha20191118ETF13.817.888.757.88-0.870.00
HEDJWisdomTree E20191118ETF1.491.390.800.860.590.54
HEEMiShares Curr20191118ETF10.5217.9519.2217.37-1.260.58
HEESH&E Equipmen20191118A17.0516.2910.0810.496.225.80
HEFAiShares Curr20191118ETF3.242.941.591.811.361.13
HEIHEICO Corpor20191118A8.614.921.683.123.251.80
HEIAHEICO CORP C20191118A12.415.740.781.814.973.94
HELEHelen Of Tro20191118A26.979.975.575.674.404.31
HEPHolly Energy20191118A17.0814.326.486.287.838.04
HEPAHepion Pharm20191118A116.1569.5751.7251.7917.8617.79
HERDPacer Cash C20191118ETF29.2321.0221.0221.020.000.00
HEROGlobal X Vid20191118ETF90.72100.3898.9999.991.380.38
HESHess Corpora20191118A4.502.50-0.240.302.742.19
HESMHess Midstre20191118A27.3922.2711.4214.4210.857.85
HEWCiShares Curr20191118ETF28.5613.553.352.9110.2010.64
HEWGiShares Curr20191118ETF5.074.033.764.560.27-0.53
HEWJiShares Curr20191118ETF3.103.852.512.341.341.51
HEWLiShares Curr20191118ETF36.5162.6962.6962.690.000.00
HEWUiShares Curr20191118ETF26.4028.6328.7028.70-0.08-0.08
HEWWiShares Curr20191118ETF20.00127.99109.66109.6618.3318.33
HEWYiShares Curr20191118ETF32.1915.1812.9012.902.282.28
HEXOHEXO Corp.20191118A60.0053.9329.8737.0824.0216.78
HEZUiShares Curr20191118ETF3.142.481.882.020.590.46
HFBLHome Federal20191118A209.01243.89244.65244.65-0.76-0.76
HFCHOLLYFRONTIE20191118A5.195.036.967.10-1.93-2.07
HFFGHF Foods Gro20191118A270.70128.25120.75123.057.505.20
HFWAHeritage Fin20191118A18.0418.389.799.728.598.66
HFXEIQ 50 Percen20191118ETF16.347.097.097.090.000.00
HFXIIQ 50 Percen20191118ETF52.4645.7543.8145.621.940.13
HFXJIQ 50 Percen20191118ETF27.2526.2222.6822.683.543.54
HGSHChina HGS Re20191118A660.06521.88397.75397.75124.13124.13
HGVHilton Grand20191118A7.904.443.453.040.991.40
HHCThe Howard H20191118A13.515.610.710.624.914.99
HHHHWealthbridge20191118A33.10
HHSHarte-Hanks,20191118A411.22224.26137.16139.8487.0984.41
HHTHuitao Techn20191118A348.05153.3362.1391.0491.2162.30
HIHillenbrand,20191118A6.634.992.201.652.793.35
HIBBHibbett Spor20191118A9.9511.161.783.229.387.94
HIBLDirexion Dai20191118ETF57.27115.8861.4861.4854.3954.39
HIBSDirexion Dai20191118ETF56.77625.59630.42630.42-4.83-4.83
HIFSHingham Inst20191118A125.6078.9964.1364.4314.8714.57
HIGThe Hartford20191118A2.152.691.281.151.411.53
HIHOHighway Hold20191118A154.74111.7141.3741.3770.3470.34
HIIHuntington I20191118A9.335.061.391.593.673.47
HILHill Interna20191118A101.1031.6824.6822.177.009.51
HIPSGraniteShare20191118ETF154.0071.3170.3270.320.990.99
HIWHighwoods Pr20191118A4.612.440.700.281.742.16
HJLIHancock Jaff20191118A1075.61954.29926.18928.3328.1125.96
HJPXiShares Curr20191118ETF32.2531.1831.1831.180.000.00
HLHecla Mining20191118A41.0136.8614.7816.8722.0619.98
HLALWahed FTSE U20191118ETF9.5011.9611.8211.960.140.00
HLFHerbalife Nu20191118A10.307.601.512.656.094.95
HLIHoulihan Lok20191118A13.634.933.012.571.922.35
HLIOHelios Techn20191118A60.5754.3640.1542.1414.2112.22
HLITHarmonic Inc20191118A16.2982.7931.4630.0451.3352.75
HLNEHamilton Lan20191118A28.1714.620.351.3214.2813.30
HLTHilton World20191118A2.802.140.240.381.901.77
HLXHelix Energy20191118A14.1213.697.778.655.925.05
HMGHMG / Courtl20191118A251.29
HMHCHoughton Mif20191118A25.0717.873.713.9614.1613.91
HMLPHOEGH LNG PA20191118A24.7916.0918.5013.05-2.423.04
HMNHorace Mann20191118A17.646.323.853.522.482.80
HMNFHMN Financia20191118A431.64163.2075.0575.0588.1588.15
HMOPHartford Mun20191118ETF14.249.929.879.870.050.05
HMSTHomeStreet,20191118A15.496.541.401.335.145.22
HMSYHMS Holdings20191118A11.158.112.823.265.294.85
HMTVHemisphere M20191118A52.5333.1424.6024.668.548.48
HNDLStrategy Sha20191118ETF16.9714.0612.6410.911.423.16
HNGRHanger Inc.20191118A23.1213.136.336.806.806.33
HNIHNI Corporat20191118A14.597.882.943.434.944.45
HNNAHennessy Adv20191118A180.46100.8687.6888.0413.1812.82
HNRGHallador Ene20191118A70.1064.5447.6345.6716.9018.86
HOFTHooker Furni20191118A39.9728.956.635.1122.3223.84
HOGHarley-David20191118A4.446.402.322.374.094.04
HOLDAdvisorShare20191118ETF11.187.197.197.190.000.00
HOLIHollsys Auto20191118A21.6020.9819.436.961.5514.02
HOLXHologic Inc20191118A3.575.370.450.144.925.22
HOMBHome BancSha20191118A10.1822.797.978.7314.8214.08
HOMEAt Home Grou20191118A13.2011.766.396.985.374.79
HOMZHoya Capital20191118ETF14.5628.4616.5516.5511.9111.91
HONHoneywell In20191118A1.960.91-0.25-0.091.161.00
HONEHarborOne Ba20191118A11.0412.914.042.078.8710.84
HOOKHOOKIPA Phar20191118A300.44145.82122.39125.1123.4420.72
HOPEHope Bancorp20191118A7.528.622.542.846.085.78
HOTHHoth Therape20191118A548.77266.29160.10160.10106.19106.19
HOVHovnanian En20191118A67.4843.4712.0614.8031.4228.68
HPHelmerich &20191118A7.006.462.002.304.454.16
HPEHewlett Pack20191118A5.863.991.831.882.162.11
HPPHudson Pacif20191118A6.982.990.210.302.792.69
HPQHP Inc.