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 Avg20191119A7.155.852.442.983.412.87
ETF_AvgVW ETF Avg20191119ETF1.972.611.761.870.850.74
ETN_AvgVW ETN Avg20191119ETN12.2613.7911.7011.642.092.16
AAgilent Tech20191119A2.832.170.080.112.092.06
AAAlcoa Corpor20191119A5.534.672.182.392.492.28
AAAUPerth Mint P20191119ETF8.0710.5310.5510.53-0.020.00
AADRAdvisorShare20191119ETF57.8321.8621.3621.360.500.50
AALAmerican Air20191119A3.544.792.261.732.533.06
AAMCAltisource A20191119A1130.45473.46477.36391.48-3.9181.97
AAMEAtlantic Ame20191119A994.88741.37741.37741.370.000.00
AANAaron's, Inc20191119A11.885.662.192.043.473.62
AAOIApplied Opto20191119A22.1415.916.306.319.619.61
AAONAaon Inc20191119A24.177.242.972.834.274.40
AAPADVANCE AUTO20191119A7.033.670.331.053.342.62
AAPLApple Inc.20191119A0.830.780.260.250.520.53
AATAMERICAN ASS20191119A8.224.101.651.822.462.28
AAUAlmaden Mine20191119A65.7188.5065.6765.7922.8322.72
AAWWAtlas Air Wo20191119A17.1614.652.206.0112.458.65
AAXJiShares MSCI20191119ETF1.592.601.941.950.660.68
AAXNAxon Enterpr20191119A12.7911.474.124.097.367.38
ABAllianceBern20191119A14.819.494.005.205.494.29
ABBVABBVIE INC.20191119A2.483.042.192.280.840.75
ABCAmerisourceB20191119A6.514.372.482.671.901.71
ABCBAmeris Banco20191119A9.817.415.954.501.452.90
ABEOAbeona Thera20191119A65.9051.5826.5327.2625.0524.31
ABGAsbury Autom20191119A24.229.046.746.892.302.15
ABIOARCA biophar20191119A176.22113.65110.20110.203.453.45
ABMABM Industri20191119A12.065.372.593.022.782.35
ABMDAbiomed Inc20191119A13.598.862.874.555.994.31
ABRArbor Realty20191119A6.685.272.772.332.492.94
ABTAbbott Labor20191119A1.702.360.870.811.491.56
ABTXAllegiance B20191119A14.416.410.991.155.435.27
ABUSArbutus Biop20191119A95.6092.6480.3173.8212.3318.82
ACAssociated C20191119A133.7849.5941.0540.838.548.76
ACAArcosa, Inc.20191119A16.285.894.184.021.711.87
ACADAcadia Pharm20191119A10.037.61-0.070.577.677.03
ACAMAcamar Partn20191119A57.7420.5320.5320.530.000.00
ACBAurora Canna20191119A42.8537.3422.4427.8114.859.47
ACBIAtlantic Cap20191119A20.6410.630.921.399.719.24
ACCAmerican Cam20191119A6.233.701.501.762.201.94
ACCOAcco Brands20191119A10.868.082.082.906.005.18
ACERAcer Therape20191119A113.6790.5581.9383.238.637.33
ACESALPS Clean E20191119ETF11.9334.113.0035.2531.10-1.14
ACGLArch Capital20191119A3.683.95-0.072.204.011.75
ACHCAcadia Healt20191119A10.9615.693.314.2712.4411.42
ACHVAchieve Life20191119A109.6783.4166.6167.6016.8015.81
ACIAAcacia Commu20191119A6.653.21-0.160.073.373.14
ACIOAptus Collar20191119ETF26.0313.7914.6715.80-0.87-2.00
ACIUAC Immune SA20191119A78.6569.6011.5629.9758.0339.62
ACIWACI Worldwid20191119A8.875.791.550.494.255.30
ACLSAxcelis Tech20191119A20.0212.641.433.1511.219.48
ACMAecom20191119A4.924.190.510.683.683.51
ACMRACM Research20191119A54.2836.6610.249.1326.4127.53
ACNAccenture PL20191119A2.857.780.901.046.886.74
ACNBACNB Corp20191119A178.45126.67117.17119.819.496.86
ACORAcorda Thera20191119A62.6339.9420.6220.6119.3319.34
ACREAres Commerc20191119A9.606.453.623.702.832.75
ACRSAclaris Ther20191119A73.4451.9130.0931.1521.8220.76
ACRXAcelRx Pharm20191119A56.9432.0421.5124.7610.537.28
ACSGXtrackers MS20191119ETF28.0629.0429.0429.040.000.00
ACSIAmerican Cus20191119ETF7.6813.7012.8913.210.810.49
ACSTAcasti Pharm20191119A48.1034.0325.2325.398.748.62
ACTAdvisorShare20191119ETF28.6613.71-2.906.7316.616.98
ACTGAcacia Resea20191119A65.2778.8047.4921.8731.3156.93
ACTTAct II Globa20191119A33.1570.6970.6970.690.000.00
ACUAcme United20191119A303.02179.83138.37139.1341.4640.71
ACWFiShares Edge20191119ETF30.9319.0814.5823.314.50-4.23
ACWIiShares MSCI20191119ETF1.301.450.400.471.050.98
ACWViShares Edge20191119ETF3.832.822.392.390.430.43
ACWXiShares MSCI20191119ETF2.081.270.580.570.680.70
ACYAeroCentury20191119A205.26250.12-18.94-17.31269.06267.43
ADBEAdobe Inc.20191119A3.342.200.851.191.351.01
ADCAgree Realty20191119A8.103.310.110.373.212.95
ADESAdvanced Emi20191119A17.4213.760.672.2113.0811.55
ADIAnalog Devic20191119A3.302.110.360.661.761.45
ADILAdial Pharma20191119A379.69313.70312.39313.151.310.54
ADMArcher Danie20191119A2.552.361.191.331.171.03
ADMAADMA Biologi20191119A34.4527.156.896.4720.2820.70
ADMEAptus Behavi20191119ETF9.314.023.803.770.220.25
ADMPAdamis Pharm20191119A66.9359.2836.1841.5323.0917.75
ADMSAdamas Pharm20191119A42.0529.50-0.815.2930.3124.21
ADNTAdient plc O20191119A15.248.69-0.355.179.053.53
ADPAutomatic Da20191119A3.233.131.702.031.431.10
ADPTAdaptive Bio20191119A43.3926.067.4511.4018.6014.66
ADREInvesco BLDR20191119ETF29.4129.8619.9219.949.949.92
ADROAduro Biotec20191119A97.0677.5363.3863.3514.1514.18
ADSAlliance Dat20191119A10.854.961.651.913.323.05
ADSKAutodesk Inc20191119A5.233.291.361.701.931.59
ADSWAdvanced Dis20191119A3.081.831.411.530.420.30
ADTADT Inc.20191119A12.389.697.587.632.102.05
ADTNAdtran Inc20191119A19.7215.594.444.7111.1510.88
ADUSAddus HomeCa20191119A32.6515.276.496.268.789.01
ADVMAdverum Biot20191119A23.6415.093.975.1411.119.95
ADXSAdvaxis, Inc20191119A80.9891.0744.0361.0947.0729.97
AEAdams Resour20191119A442.46177.36146.15141.8631.2135.50
AEEAmeren Corpo20191119A3.192.440.110.182.332.25
AEGNAegion Corp20191119A41.8733.745.668.4828.0725.26
AEHRAehr Test Sy20191119A156.49105.9763.5669.7542.4136.21
AEISAdvanced Ene20191119A15.7211.685.418.266.273.43
AELAmerican Equ20191119A10.344.241.711.492.532.74
AEMAgnico Eagle20191119A4.112.720.760.891.951.83
AEMDAETHLON MEDI20191119A216.65214.61119.00106.2995.61108.32
AEOAmerican Eag20191119A6.625.661.852.873.812.79
AEPAmerican Ele20191119A2.165.454.364.321.091.14
AERAercap Holdi20191119A4.113.881.201.252.692.63
AERIAerie Pharma20191119A17.1610.293.062.437.237.86
AESAES Corporat20191119A5.434.461.321.433.153.03
AESEAllied Espor20191119A345.66268.71267.98267.980.730.73
AEYADDvantage T20191119A134.70107.8593.8593.8214.0014.03
AEYEAudioEye, In20191119A341.76118.5250.3763.9268.1554.61
AEZSAeterna Zent20191119A154.99104.5981.3195.1423.299.45
AFCAllied Capit20191119A21.449.068.748.740.320.32
AFGAmerican Fin20191119A6.452.352.091.350.261.00
AFHAtlas Financ20191119A87.1570.3060.2559.5010.0410.80
AFIArmstrong Fl20191119A40.7430.2215.9317.1114.2913.12
AFIFAnfield Univ20191119ETF29.8015.3315.3315.330.000.00
AFINAmerican Fin20191119A18.2614.532.712.4511.8212.08
AFKVanEck Vecto20191119ETF43.6839.0938.3036.370.802.72
AFLAflac Inc.20191119A2.023.620.471.183.162.46
AFMDAffimed N.V.20191119A46.2237.7114.7214.0622.9923.64
AFTYPacer CSOP F20191119ETF25.4217.4814.9914.982.492.50
AFYAAfya Limited20191119A108.3960.6442.2443.7118.4016.93
AGFIRST MAJEST20191119A9.188.323.443.204.885.12
AGBAAGBA Acquisi20191119A30.11
AGCOAGCO Corpora20191119A8.145.141.702.523.442.62
AGEAgeX Therape20191119A203.49128.32123.03132.415.29-4.09
AGENAgenus Inc.20191119A23.7130.029.309.1920.8220.92
AGFSAgroFresh So20191119A119.2381.0123.1719.8357.8461.18
AGGiShares Core20191119ETF0.890.560.450.540.120.02
AGGPIQ Enhanced20191119ETF13.707.627.307.300.320.32
AGGYWisdomTree Y20191119ETF4.073.022.892.900.130.12
AGIAlamos Gold20191119A18.1015.146.396.948.748.19
AGIOAgios Pharma20191119A17.8616.171.563.1414.6113.03
AGLEAeglea BioTh20191119A103.1467.1145.2348.1621.8818.95
AGMFederal Agri20191119A44.2921.1114.2715.086.846.03
AGMAFederal Agri20191119A316.04308.60308.60308.600.000.00
AGMHAGM Group Ho20191119A825.83504.03463.54466.0640.4937.97
AGNAllergan plc20191119A2.063.030.550.762.482.27
AGNCAGNC Investm20191119A5.804.201.712.092.492.11
AGNDWisdomTree T20191119ETF21.002.712.712.710.000.00
AGOAssured Guar20191119A4.793.332.062.141.271.19
AGRAvangrid, In20191119A6.373.353.865.12-0.50-1.77
AGROADECOAGRO S.20191119A36.2939.6317.6725.8521.9613.78
AGRXAgile Therap20191119A64.9057.4030.3534.9727.0522.43
AGSPlayAGS, Inc20191119A27.8614.1518.7615.15-4.61-1.00
AGTiShares MSCI20191119ETF44.4961.5153.1864.538.33-3.02
AGTCApplied Gene20191119A111.5289.7216.8129.7772.9159.95
AGXArgan, Inc20191119A26.8111.446.837.304.614.14
AGYSAgilysys, In20191119A25.8316.812.202.3514.6114.45
AGZiShares Agen20191119ETF3.042.261.011.711.250.55
AGZDWisdomTree T20191119ETF33.6914.7014.0914.090.610.61
AHCA.H. Belo Co20191119A182.9280.5134.6833.8145.8346.71
AHCOAdaptHealth20191119A409.50181.99-124.259.23306.25172.76
AHHArmada Hoffl20191119A15.218.762.102.326.656.43
AHPIAllied Healt20191119A509.31157.99132.75132.7525.2425.24
AHTAshford Hosp20191119A38.1931.1818.9118.3812.2612.79
AIArlington As20191119A18.0716.289.779.326.516.96
AIAiShares Asia20191119ETF12.828.409.537.98-1.130.42
AIEQAI Powered E20191119ETF27.8720.9420.0720.130.880.81
AIGAmerican Int20191119A2.321.920.941.200.980.72
AIHSSenmiao Tech20191119A133.17140.74108.15113.6632.5927.08
AIIQAI Powered I20191119ETF22.3365.8767.5567.55-1.68-1.68
AIMAIM ImmunoTe20191119A84.6186.8371.0568.9115.7717.92
AIMCAltra Indust20191119A11.936.330.221.426.114.91
AIMTAimmune Ther20191119A17.309.678.919.820.75-0.15
AINAlbany Inter20191119A16.008.492.463.246.035.25
AINCAshford Inc.20191119A154.8994.6176.3173.4018.3021.21
AINVApollo Inves20191119A7.575.733.313.032.422.70
AIQGlobal X Fut20191119ETF22.6510.077.758.712.321.36
AIRAAR Corp.20191119A17.028.021.361.706.666.32
AIRGAirgain, Inc20191119A65.5154.0127.3131.5926.6922.42
AIRIAir Industri20191119A242.48445.84255.71411.48190.1334.36
AIRRFirst Trust20191119ETF17.7411.2010.5511.190.640.00
AIRTAir T Inc20191119A980.821072.901071.331070.421.562.47
AITApplied Indu20191119A18.6213.719.2910.344.423.37
AIVApartment In20191119A5.472.651.210.971.441.68
AIZAssurant, In20191119A4.992.620.821.211.801.41
AJGArthur J. Ga20191119A3.603.131.141.201.981.93
AJRDAerojet Rock20191119A10.394.411.231.333.183.08
AJXGreat Ajax C20191119A13.2811.288.679.192.612.08
AKAMAkamai Techn20191119A3.582.131.141.180.990.95
AKBAAkebia Thera20191119A33.8330.085.473.9324.6126.15
AKCAAkcea Therap20191119A41.7828.3810.7211.1517.6617.22
AKERAkers Biosci20191119A350.42209.37184.73186.9324.6322.44
AKGAsanko Gold20191119A80.4398.0093.6982.494.3015.51
AKRAcadia Realt20191119A7.9510.541.642.608.907.94
AKROAkero Therap20191119A135.0657.4923.3524.5234.1432.97
AKRXAkorn, Inc.20191119A27.5322.2615.5713.526.698.73
AKTSAKOUSTIS TEC20191119A38.6827.807.956.5919.8521.21
ALAir Lease Co20191119A6.013.014.243.07-1.23-0.06
ALACAlberton Acq20191119A39.6816.3116.2613.710.052.60
ALBAlbemarle Co20191119A8.467.564.354.133.213.44
ALBOAlbireo Phar20191119A127.5982.5434.3332.9348.2049.60
ALCAlcon Inc. O20191119A3.872.760.761.152.001.61
ALCOAlico Inc20191119A114.3460.4553.1954.617.265.84
ALDXAldeyra Ther20191119A45.6322.214.751.4817.4720.73
ALEALLETE, Inc.20191119A8.013.481.121.282.372.21
ALECAlector, Inc20191119A39.8925.242.2110.8723.0314.36
ALEXAlexander &20191119A11.624.841.762.033.092.81
ALFAAlphaClone A20191119ETF42.3425.5023.9223.871.571.63
ALGAlamo Group,20191119A46.3816.7310.0410.436.696.29
ALGNAlign Techno20191119A9.374.751.021.523.723.22
ALGRAllegro Merg20191119A19.65
ALGTAllegiant Tr20191119A25.8111.773.354.238.427.54
ALIMAlimera Scie20191119A118.42129.0077.2889.6551.7239.36
ALJJALJ Regional20191119A291.9497.1592.7492.744.414.41
ALKAlaska Air G20191119A6.153.120.760.892.362.23
ALKSAlkermes Inc20191119A10.7011.803.183.448.638.37
ALLThe Allstate20191119A2.941.76-0.420.192.181.57
ALLEAllegion Pub20191119A5.503.05-0.020.573.062.47
ALLOAllogene The20191119A37.9913.504.404.919.108.59
ALLTAllot Ltd. O20191119A24.9022.4620.2021.012.271.45
ALLYAlly Financi20191119A3.342.731.010.501.712.22
ALNAAllena Pharm20191119A116.5674.5326.0435.7348.4938.80
ALNYAlnylam Phar20191119A16.8710.052.023.348.046.71
ALOAlio Gold In20191119A74.93207.13111.04111.0596.0996.08
ALOTAstroNova, I20191119A128.3867.1552.5452.0114.6115.14
ALPNAlpine Immun20191119A373.26297.65289.00289.008.668.66
ALRMAlarm.com Ho20191119A13.075.003.303.891.701.11
ALRNAileron Ther20191119A113.1699.7476.2176.2823.5323.46
ALRSAlerus Finan20191119A112.49104.19103.93103.930.260.26
ALSKAlaska Commu20191119A81.2671.7735.2744.0536.5027.71
ALSNALLISON TRAN20191119A5.375.583.974.311.611.27
ALTAltimmune, I20191119A105.8085.3857.8557.9027.5327.48
ALTMAltus Midstr20191119A64.1447.7622.0622.0725.7025.69
ALTRAltair Engin20191119A20.707.504.074.673.432.83
ALTSProShares Mo20191119ETF41.6128.1426.6628.141.480.00
ALTYGlobal X Sup20191119ETF10.62141.187.9335.58133.24105.60
ALVAutoliv, Inc20191119A7.584.021.521.712.512.31
ALXAlexander's20191119A94.9138.3131.6833.506.644.81
ALXNAlexion Phar20191119A6.826.283.573.362.712.92
ALYAAlithya Grou20191119A239.20134.83107.0790.9327.7643.90
AMAntero Midst20191119A20.5118.008.619.609.388.38
AMAGAMAG Pharmac20191119A25.5319.364.371.1614.9818.19
AMALAmalgamated20191119A49.4930.3113.9211.5716.3918.74
AMATApplied Mate20191119A1.903.770.030.173.743.59
AMBAAmbarella, I20191119A11.2811.131.602.389.538.75
AMBCAmbac Financ20191119A15.1613.562.572.3710.9811.19
AMCAMC ENTERTAI20191119A12.4421.6017.4217.714.203.92
AMCAiShares Russ20191119ETF16.565.605.595.590.020.01
AMCIAMCI Acquisi20191119A19.89
AMCRAmcor plc Or20191119A10.336.952.262.784.704.18
AMCXAMC Networks20191119A12.2415.711.871.7813.8713.95
AMDAdvanced Mic20191119A2.472.720.560.872.171.86
AMEAmetek, Inc.20191119A3.204.060.211.313.862.76
AMEDAmedisys Inc20191119A16.3410.345.396.094.954.25
AMEHApollo Medic20191119A37.2322.286.577.7515.7114.53
AMGAffiliated M20191119A8.975.761.982.413.783.35
AMGNAmgen Inc20191119A3.202.250.841.041.411.21
AMHAMERICAN HOM20191119A4.013.390.891.182.502.22
AMJJP Morgan Al20191119ETN5.023.661.881.971.781.67
AMKAssetMark Fi20191119A76.2136.9131.2432.485.674.43
AMKRAmkor Techno20191119A8.767.531.241.386.286.14
AMLPAlerian MLP20191119ETF12.9311.609.549.802.051.79
AMNAMN Healthca20191119A13.506.782.582.724.194.06
AMNBAmerican Nat20191119A167.3146.2631.7538.0814.518.18
AMOMQraft AI-Enh20191119ETF27.09
AMOTAllied Motio20191119A66.0933.1324.2524.878.888.26
AMPAmeriprise F20191119A6.024.410.051.154.363.26
AMPEAmpio Pharma20191119A76.91130.54114.14114.6416.3916.38
AMPHAmphastar Ph20191119A16.1529.402.583.0826.8726.39
AMPYAmplify Ener20191119A27.6231.356.3613.8124.9917.54
AMRBAmerican Riv20191119A269.7434.2034.2034.200.000.00
AMRCAmeresco, In20191119A29.8613.580.842.3712.7511.21
AMRHAmeri Holdin20191119A197.32210.90147.12155.8063.7855.09
AMRKA-Mark Preci20191119A341.51189.08165.95164.7723.1324.31
AMRSAmyris Inc.20191119A34.8036.0625.9517.6110.1118.46
AMRXAmneal Pharm20191119A34.1330.8613.4213.7217.4517.13
AMSAmerican Sha20191119A668.75294.48297.10297.10-2.62-2.62
AMSCAmerican Sup20191119A42.6236.929.408.4927.5228.43
AMSFAMERISAFE, I20191119A29.6010.144.715.645.444.69
AMSWAAmerican Sof20191119A34.8862.8920.2221.0842.6741.81
AMTAmerican Tow20191119A3.812.910.340.482.572.43
AMTBAmerant Banc20191119A108.7236.7624.7025.5412.0611.22
AMTBBAmerant Banc20191119A88.6537.1924.3224.3212.8712.87
AMTDTD Ameritrad20191119A2.702.580.320.272.262.31
AMTXAemetis, Inc20191119A368.54278.29225.31229.7452.9848.55
AMUETRACS Aleri20191119ETN25.3912.3412.2812.590.06-0.25
AMUBETRACS Aleri20191119ETN29.35
AMWDAmerican Woo20191119A27.9310.344.634.935.725.41
AMZAInfraCap MLP20191119ETF24.4920.0617.6917.982.362.08
AMZNAmazon.Com I20191119A3.262.010.590.811.421.20
ANAutoNation,20191119A9.604.992.322.792.672.19
ANABAnaptysBio,20191119A33.3917.680.180.8717.5016.81
ANATAmerican Nat20191119A71.2626.0615.7316.1610.339.90
ANDAAndina Acqui20191119A29.87
ANDEAndersons In20191119A22.2512.681.892.6410.7910.04
ANETArista Netwo20191119A7.785.070.642.044.443.03
ANFAbercrombie20191119A7.498.085.034.793.063.30
ANGIANGI Homeser20191119A14.7311.896.707.415.194.49
ANGLVanEck Vecto20191119ETF4.4311.256.666.674.594.58
ANGOAngioDynamic20191119A15.9611.892.400.759.5011.15
ANHAnworth Mort20191119A30.4624.0210.1512.6813.8711.33
ANIKAnika Therap20191119A35.3833.488.077.5425.4025.93
ANIPANI Pharmace20191119A39.5823.003.775.9119.2317.09
ANIXAnixa Biosci20191119A103.5761.0951.4550.999.6510.11
ANSSAnsys Inc20191119A8.163.881.151.512.732.37
ANTMANTHEM, INC.20191119A5.692.631.401.551.231.08
ANYSphere 3D Co20191119A274.96240.7748.7252.32192.05188.44
AOAiShares Core20191119ETF12.064.093.613.760.490.33
AOBCAmerican Out20191119A12.6111.731.951.499.7810.24
AOKiShares Core20191119ETF7.521.971.631.650.340.32
AOMiShares Core20191119ETF6.802.042.172.43-0.14-0.40
AONAon plc Clas20191119A5.262.781.341.571.441.21
AORiShares Core20191119ETF7.142.652.482.550.170.10
AOSA.O. Smith C20191119A5.946.643.083.583.553.06
AOSLAlpha and Om20191119A33.5826.273.734.3422.5421.94
APAmpco-Pittsb20191119A155.4691.4825.7330.0165.7461.46
APAApache Corpo20191119A5.267.044.714.302.332.74
APAMARTISAN PART20191119A10.925.451.422.424.033.03
APDAir Products20191119A4.506.961.852.045.124.92
APDNApplied DNA20191119A109.3772.2948.9554.9023.3417.82
APEIAmerican Pub20191119A24.4922.737.643.9415.0918.79
APENApollo Endos20191119A666.42168.77117.48117.4851.2851.28
APEXApex Global20191119A231.373917.03129.29129.293787.743787.74
APHAmphenol Cor20191119A4.411.820.730.871.090.96
APHAAphria Inc.20191119A24.2924.8813.1112.9211.7911.99
APLEApple Hospit20191119A6.215.452.612.412.843.03
APLSApellis Phar20191119A20.0211.08-0.432.9211.518.16
APLTApplied Ther20191119A202.37124.30119.72121.224.583.08
APMAptorum Grou20191119A224.67228.28228.32228.32-0.04-0.04
APOApollo Globa20191119A5.744.932.882.372.052.56
APOGApogee Enter20191119A27.5715.083.144.6711.9410.41
APPFAppFolio, In20191119A37.4313.348.779.894.573.45
APPNAppian Corpo20191119A18.098.262.601.575.666.69
APPSDigital Turb20191119A13.8219.465.5014.1213.955.34
APREAprea Therap20191119A169.8979.6650.9153.8628.7525.80
APRNBlue Apron H20191119A53.1530.939.5711.0221.3619.90
APTAlpha Pro Te20191119A143.2774.7170.3377.554.38-2.83
APTOAptose Biosc20191119A61.9851.393.824.8447.5746.55
APTSPreferred Ap20191119A16.6412.482.515.609.976.88
APTVAptiv PLC20191119A7.152.622.851.34-0.241.28
APTXAptinyx Inc.20191119A177.87112.9492.9492.0520.0020.89
APVOAptevo Thera20191119A170.1891.2173.4375.8917.7915.32
APWCAsia Pacific20191119A253.45368.51368.51368.510.000.00
APXTApex Technol20191119A2783.992169.611850.122036.00319.49133.61
APYApergy Corpo20191119A35.3220.507.528.4012.9812.10
APYXApyx Medical20191119A97.6847.596.529.3741.0738.22
AQBAquaBounty T20191119A110.5292.0464.5764.5727.4727.47
AQMSAqua Metals,20191119A79.2753.8828.4827.7925.4126.09
AQNAlgonquin Po20191119A7.517.141.251.655.895.50
AQSTAquestive Th20191119A91.7264.5531.4636.0633.0928.49
AQUAEvoqua Water20191119A12.736.173.673.722.502.45
ARANTERO RESOU20191119A50.4739.9425.5428.7714.4011.18
ARAAmerican Ren20191119A46.8945.5614.4219.0731.1426.49
ARAVAravive, Inc20191119A191.68634.2080.1480.10554.06554.10
ARAYAccuray Inco20191119A37.8146.5116.6115.6029.9431.25
ARCARC Document20191119A119.6771.7654.5853.6217.1718.13
ARCBArcBest Corp20191119A25.1724.760.99-0.9223.7725.67
ARCCAres Capital20191119A5.384.062.232.301.821.76
ARCEArco Platfor20191119A101.9029.3217.8216.9911.5012.32
ARCHArch Coal, I20191119A23.979.001.533.617.475.39
ARCMArrow Reserv20191119ETF14.98
ARCOARCOS DORADO20191119A29.2615.369.179.176.206.19
ARCTArcturus The20191119A159.6676.0457.7159.6218.3316.43
ARDArdagh Group20191119A25.848.900.812.558.096.34
ARDSAridis Pharm20191119A804.24654.91645.67645.909.249.00
ARDXArdelyx, Inc20191119A31.9820.147.289.9712.8610.17
AREAlexandria R20191119A4.611.951.030.970.920.98
ARECAMERICAN RES20191119A369.65252.26139.44123.90112.81128.35
ARESAres Managem20191119A12.625.172.073.573.101.59
ARGOArgo Group I20191119A19.779.884.015.335.864.54
ARGTGlobal X MSC20191119ETF20.1215.6111.3713.794.241.82
ARIAPOLLO COMME20191119A5.624.863.654.061.210.80
ARKFARK Fintech20191119ETF31.1617.0116.4716.190.540.82
ARKGARK Genomic20191119ETF15.9010.776.939.773.841.00
ARKKARK Innovati20191119ETF8.6611.016.909.314.111.70
ARKQARK Autonomo20191119ETF30.0217.2415.3315.761.901.48
ARKRArk Restaura20191119A188.30131.21131.21131.210.000.00
ARKWARK Next Gen20191119ETF8.027.806.957.320.850.48
ARLAmerican Rea20191119A486.15226.96189.61204.9537.3522.02
ARLOArlo Technol20191119A35.8632.1013.8316.0418.2716.05
ARLPAlliance Res20191119A17.7219.2110.6412.758.576.46
ARMKARAMARK20191119A6.885.340.510.984.844.36
ARMPArmata Pharm20191119A249.61105.3396.0796.299.269.04
ARNAArena Pharma20191119A17.9510.171.741.598.448.58
ARNCArconic Corp20191119A3.383.281.141.402.141.88
AROCArchrock Inc20191119A12.449.722.142.137.587.59
AROWArrow Financ20191119A62.5353.4029.0428.9824.3524.42
ARPOAerpio Pharm20191119A288.45163.33184.00185.82-20.68-22.49
ARRARMOUR Resid20191119A6.054.751.892.212.862.53
ARTLArtelo Biosc20191119A627.55289.32253.83255.8235.4933.49
ARTNAArtesian Res20191119A74.7333.1324.0925.219.047.92
ARTWArts-Way Man20191119A260.30193.52193.52193.520.000.00
ARVNArvinas, Inc20191119A61.0231.3310.2112.1821.1219.15
ARWArrow Electr20191119A6.194.001.121.432.872.56
ARWRArrowhead Re20191119A14.6411.914.596.877.335.04
ARYAARYA Science20191119A834.891702.171702.171702.170.000.00
ASBAssociated B20191119A5.255.221.051.424.103.73
ASCARDMORE SHIP20191119A32.1125.9412.7017.0013.238.94
ASEAGlobal X FTS20191119ETF70.7961.8561.9561.95-0.10-0.10
ASETFlexShares R20191119ETF57.6745.3145.3145.310.000.00
ASFIAsta Funding20191119A78.5475.1773.5073.501.681.68
ASGNASGN Incorpo20191119A15.686.855.234.371.622.49
ASHAshland Glob20191119A12.0710.007.277.252.732.75
ASHRXtrackers Ha20191119ETF3.513.042.402.190.640.85
ASHSXtrackers Ha20191119ETF12.8713.039.8711.723.161.32
ASHXXtrackers MS20191119ETF78.86223.82223.82223.820.000.00
ASIXAdvanSix Inc20191119A24.3521.2814.1017.097.184.18
ASMAvino Silver20191119A69.8863.2638.1741.6825.0921.57
ASMBAssembly Bio20191119A45.3922.913.083.4219.8319.49
ASNAAscena Retai20191119A107.7082.2246.1651.1836.0731.04
ASPNAspen Aeroge20191119A170.5269.0066.0867.842.921.17
ASPSAltisource P20191119A43.0026.018.067.8217.9518.19
ASPUASPEN GROUP,20191119A73.7549.98-26.47-17.6876.4567.66
ASRTAssertio The20191119A45.7744.0123.2427.9720.7816.05
ASRVAmeriServ Fi20191119A58.8850.1244.8744.875.255.25
ASTCAstrotech Co20191119A92.4467.9239.9643.3427.9624.58
ASTEAstec Indust20191119A24.319.55-0.10-0.389.649.92
ASURAsure Softwa20191119A47.0232.9413.0013.2019.9519.74
ASYSAmtech Syste20191119A104.4075.3858.9659.1716.4216.21
ATAtlantic Pow20191119A41.6923.409.2010.2814.1913.12
ATECAlphatec Hol20191119A39.6225.879.9410.3615.9315.51
ATENA10 NETWORKS20191119A24.5514.515.988.728.535.79
ATESTCTest Symbol20191119A27.2816.4416.2516.340.190.11
ATESTGTEST SYMBOL20191119A31.0716.2216.1816.160.040.06
ATEXAnterix Inc.20191119A60.2134.1319.2823.1914.8510.95
ATGEAdtalem Glob20191119A8.714.431.751.892.682.54
ATHAthene Holdi20191119A3.692.930.691.312.241.62
ATHXAthersys, In20191119A75.7258.8647.1843.6811.6915.19
ATIAllegheny Te20191119A8.3312.206.889.785.322.42
ATIFATIF Holding20191119A401.38170.25164.87159.405.3810.85
ATKRAtkore Inter20191119A10.975.180.811.804.383.38
ATLCAtlanticus H20191119A519.24296.08300.05302.89-3.97-6.80
ATLOAMES Nationa20191119A181.8982.5878.3078.664.283.92
ATMPiPath Select20191119ETF18.9016.7217.2417.22-0.52-0.50
ATNIATN Internat20191119A59.0622.7613.0713.649.689.12
ATNMActinium Pha20191119A88.30140.91120.98121.9619.9419.18
ATNXAthenex, Inc20191119A31.5330.218.4512.8721.7617.36
ATOAtmos Energy20191119A4.802.280.201.652.080.62
ATOMAtomera Inco20191119A190.57118.8778.5886.6740.2932.20
ATOSAtossa Thera20191119A134.43106.8768.9360.5337.9446.34
ATRAptarGroup,20191119A9.104.932.081.652.853.28
ATRAAtara Biothe20191119A25.3521.943.907.4518.0414.49
ATRCAtriCure, In20191119A21.579.682.091.487.608.20
ATRIAtrion Corp20191119A
ATROAstronics Co20191119A18.519.312.653.336.665.98
ATRSAntares Phar20191119A22.6520.063.826.3016.2413.76
ATSGAir Transpor20191119A17.389.152.963.016.196.15
ATTOAtento S.A.20191119A74.5658.0127.8027.2830.2130.73
ATUSAltice USA,20191119A5.095.353.163.822.191.51
ATVIActivision B20191119A2.402.410.961.301.451.11
ATXIAvenue Thera20191119A263.41180.33146.31148.8034.0131.53
AUBAtlantic Uni20191119A12.1024.503.983.9020.5120.59
AUBNAuburn Natio20191119A484.34309.50197.94197.94111.56111.56
AUDCAudioCodes L20191119A27.5018.394.726.7913.6711.60
AUGAuryn Resour20191119A83.53297.8198.66101.18199.15196.63
AUMNGolden Miner20191119A118.4296.6057.4960.4839.1236.12
AUPHAurinia Phar20191119A21.9518.88-1.161.1520.0117.74
AUSFGlobal X Ada20191119ETF26.0716.5516.7816.89-0.23-0.34
AUTOAutoWeb, Inc20191119A707.97429.56419.45422.3510.117.21
AUYYamana Gold,20191119A28.2623.517.159.1216.3614.39
AVAAvista Corpo20191119A7.7713.728.4812.475.241.26
AVAVAeroVironmen20191119A19.8112.075.865.496.216.58
AVBAvalonBay Co20191119A5.613.380.520.692.852.68
AVCOAvalon Globo20191119A134.34108.9193.2493.0515.6715.86
AVDAmerican Van20191119A37.1717.514.805.6512.7111.86
AVDEAvantis Inte20191119ETF25.8811.4710.5110.320.961.15
AVDVAvantis Inte20191119ETF21.8033.2935.0233.14-1.740.14
AVEMAvantis Emer20191119ETF16.1017.6718.4418.44-0.77-0.77
AVEOAVEO Pharmac20191119A43.7465.5156.4355.879.089.64
AVGOBroadcom Inc20191119A4.924.871.212.113.662.77
AVGRAvinger, Inc20191119A129.16117.5876.2476.0741.3441.51
AVIDAvid Technol20191119A26.4731.58-2.48-3.1834.0734.79
AVLRAvalara, Inc20191119A14.838.764.074.994.703.77
AVNSAvanos Medic20191119A15.557.161.552.665.614.50
AVNWAviat Networ20191119A182.1397.4174.7574.7522.6622.66
AVROAVROBIO, Inc20191119A88.8239.5016.1818.8623.3220.64
AVTAvnet, Inc.20191119A6.976.612.374.704.241.91
AVTRAvantor, Inc20191119A10.947.222.672.544.554.68
AVUSAvantis U.S.20191119ETF14.304.982.862.792.132.19
AVUVAvantis U.S.20191119ETF21.2013.0113.2713.01-0.260.00
AVXLAnavex Life20191119A51.0143.4218.4615.8824.9627.54
AVYAvery Dennis20191119A6.422.800.570.602.232.20
AVYAAvaya Holdin20191119A9.239.486.664.082.825.40
AWIArmstrong Wo20191119A9.327.124.744.612.382.51
AWKAmerican Wat20191119A4.984.380.760.613.623.77
AWRAmerican Sta20191119A11.304.971.110.963.864.01
AWREAware Inc20191119A556.03290.45245.63245.7844.8244.67
AWTMAware Ultra-20191119ETF16.8825.8425.8425.840.000.00
AWXAvalon Holdi20191119A149.1994.7262.0076.4732.7218.25
AXAxos Financi20191119A15.258.810.893.217.935.61
AXASAbraxas Petr20191119A53.4673.7538.5152.9135.2820.88
AXDXAccelerate D20191119A39.6919.612.943.2216.6616.39
AXEAnixter Inte20191119A9.863.141.632.181.510.96
AXGNAxogen, Inc.20191119A30.1023.203.263.2619.9319.94
AXGTAxovant Gene20191119A102.6271.2919.4311.8251.8659.47
AXJLWisdomTree A20191119ETF22.5318.4626.2526.25-7.79-7.79
AXLAmerican Axl20191119A10.388.193.673.924.514.27
AXLAAxcella Heal20191119A745.391230.541229.761230.930.78-0.39
AXNXAxonics Modu20191119A46.9548.579.4110.6039.1637.98
AXPAmerican Exp20191119A2.361.421.410.170.001.24
AXRAMREP Corpor20191119A244.93215.46216.91216.91-1.44-1.44
AXSAxis Capital20191119A8.383.852.302.301.551.55
AXSMAxsome Thera20191119A20.7714.012.884.2211.139.79
AXTAAxalta Coati20191119A4.013.230.080.283.162.96
AXTIAXT Inc20191119A35.5525.525.848.4319.6917.09
AXUAlexco Resou20191119A59.5544.6822.6724.8722.0019.73
AYAtlantica Yi20191119A7.3117.33-3.24-2.6320.5719.98
AYIAcuity Brand20191119A11.575.141.761.843.383.31
AYTUAytu BioScie20191119A173.57169.17143.64139.7125.5329.47
AYXAlteryx, Inc20191119A12.417.064.394.562.672.50
AZOAutoZone, In20191119A12.176.493.093.573.242.80
AZPNAspen Techno20191119A9.573.610.831.362.782.25
AZREAzure Power20191119A110.3790.4169.3069.7721.1120.64
AZRXAzurRx BioPh20191119A158.27182.67151.84149.1030.8333.57
AZZAZZ Inc.20191119A27.5713.241.685.4511.567.79
BBarnes Group20191119A12.766.382.021.944.364.44
BABoeing Compa20191119A4.2010.726.157.934.572.79
BABInvesco Taxa20191119ETF6.874.744.574.570.170.17
BACBank of Amer20191119A3.042.891.661.571.231.32
BAHBooz Allen H20191119A3.254.182.883.141.301.04
BALiPath Series20191119ETN40.5924.8118.1618.166.666.65
BAMBrookfield A20191119A1.992.370.610.601.761.77
BANCBanc of Cali20191119A11.896.021.991.894.044.14
BANDBandwidth In20191119A43.7620.798.799.7811.9911.00
BANFBancfirst Co20191119A41.0716.674.004.5812.6712.10
BANXStoneCastle20191119A57.1035.8115.9422.4419.8713.37
BAPCredicorp LT20191119A11.416.553.364.223.192.33
BAPRInnovator S&20191119ETF41.9118.3218.3218.320.000.00
BASIBioanalytica20191119A141.82127.4759.5993.2467.8934.24
BATRALiberty Medi20191119A34.0122.209.6010.7312.6011.48
BATRKLiberty Medi20191119A21.9717.381.2911.7416.095.64
BATTAmplify Adva20191119ETF39.1842.6239.1837.463.445.16
BAUGInnovator S&20191119ETF33.1327.1723.3820.633.796.54
BAXBaxter Inter20191119A3.451.740.540.661.201.08
BBBlackBerry L20191119A18.6714.577.978.276.596.30
BBAXJPMorgan Bet20191119ETF18.0210.009.349.290.660.70
BBBYBed Bath & B20191119A7.838.892.472.636.426.26
BBCVirtus LifeS20191119ETF32.0616.2810.2510.916.035.38
BBCAJPMorgan Bet20191119ETF5.052.843.292.91-0.45-0.07
BBCPConcrete Pum20191119A126.3658.6954.8455.283.853.41
BBDCBarings BDC,20191119A13.1310.326.827.873.502.45
BBEUJPMorgan Bet20191119ETF4.703.162.082.471.090.69
BBGIBeasley Broa20191119A119.6961.1659.6159.751.541.41
BBHVanEck Vecto20191119ETF6.459.8112.3310.33-2.52-0.52
BBIBrickell Bio20191119A467.93209.22178.39181.0030.8328.22
BBIOBridgeBio Ph20191119A91.3149.4711.7413.7237.7235.74
BBJPJPMorgan Bet20191119ETF4.273.562.262.821.300.74
BBPVirtus LifeS20191119ETF22.7927.505.5320.5721.966.93
BBQBBQ Holdings20191119A213.47230.46153.62153.8976.8476.57
BBREJPMorgan Bet20191119ETF3.987.853.575.804.282.05
BBSAJPMorgan Bet20191119ETF8.2510.3910.3910.390.000.00
BBSIBarrett Busi20191119A44.5924.7813.9815.5110.809.26
BBUBrookfield B20191119A30.8819.678.569.3311.1110.34
BBWBuild-A-Bear20191119A76.7047.1935.9235.8611.2611.33
BBXBBX Capital20191119A40.3518.1316.7817.691.350.44
BBYBest Buy Com20191119A3.636.922.424.054.502.87
BCBrunswick Co20191119A7.463.980.871.773.112.22
BCBPBCB Bancorp20191119A25.2714.786.856.767.928.01
BCCBoise Cascad20191119A10.684.53-1.46-0.865.995.39
BCDAberdeen Sta20191119ETF20.4328.44-3.2115.2531.6413.19
BCDABioCardia, I20191119A779.85402.42387.54388.1214.8914.30
BCEBCE, Inc.20191119A2.151.710.360.461.351.25
BCEIBONANZA CREE20191119A24.8713.243.194.4910.058.75
BCELAtreca, Inc.20191119A123.7752.6525.5926.4227.0626.24
BCIAberdeen Sta20191119ETF14.157.727.087.490.640.23
BCLIBrainstorm C20191119A58.36112.2314.5913.8997.6598.34
BCMiPath Pure B20191119ETN13.635.835.454.710.381.12
BCMLBayCom Corp20191119A119.6759.1944.9445.3114.2513.87
BCOThe Brink's20191119A12.255.892.984.272.911.61
BCOMB Communicat20191119A415.37462.67376.02376.0286.6586.65
BCORBlucora, Inc20191119A13.207.76-1.070.578.837.19
BCOVBrightcove,20191119A21.4927.0810.019.5717.0717.51
BCOW1895 Bancorp20191119A128.1838.9638.7138.710.250.25
BCPCBalchem Corp20191119A31.279.404.915.394.494.01
BCRXBioCryst Pha20191119A51.9643.0521.3225.0421.7318.01
BCSFBain Capital20191119A13.2210.708.318.632.392.09
BCTFBancorp 34,20191119A226.31211.83231.21231.21-19.37-19.37
BDCBelden Inc.20191119A13.367.904.104.433.803.47
BDCSUBS AG Excha20191119ETN40.7235.3125.4725.479.839.83
BDCYETRACS 2xMon20191119ETN84.26
BDCZETRACS Wells20191119ETN33.92
BDGEBridge Banco20191119A79.8132.3012.2511.9620.0520.34
BDLFlanigan's E20191119A526.43197.51197.51197.510.000.00
BDNBrandywine R20191119A6.874.542.372.652.151.87
BDRBlonder Tong20191119A1151.981066.741045.831045.8320.9220.92
BDSIBioDelivery20191119A16.5015.154.585.2110.579.94
BDXBecton, Dick20191119A5.143.551.721.751.831.80
BEBloom Energy20191119A17.0816.303.432.9512.8713.35
BEATBioTelemetry20191119A20.4611.682.846.518.845.17
BECNBeacon Roofi20191119A8.808.602.194.006.414.60
BELFABel Fuse Inc20191119A632.92463.31463.31463.310.000.00
BELFBBel Fuse Inc20191119A84.2948.4619.1816.4529.2832.01
BENFranklin Res20191119A3.805.631.141.624.494.01
BEPBrookfield R20191119A5.933.780.800.902.982.88
BERYBerry Global20191119A5.485.613.094.202.521.41
BFABrown-Forman20191119A27.7514.008.127.755.886.25
BFBBrown-Forman20191119A3.611.910.421.031.490.88
BFAMBRIGHT HORIZ20191119A9.674.531.471.693.062.85
BFCBank First C20191119A97.0250.2343.2843.806.956.43
BFINBankFinancia20191119A80.6141.9732.8633.099.118.87
BFITGlobal X Hea20191119ETF135.3251.9351.9351.930.000.00
BFORBarron's 40020191119ETF17.7111.109.8210.211.280.89
BFSSaul Centers20191119A51.5523.7213.7714.989.948.74
BFSTBusiness Fir20191119A301.48176.14152.31153.7223.8422.42
BGBunge Limite20191119A6.534.692.202.802.501.89
BGCPBGC Partners20191119A18.3113.326.517.456.805.85
BGFVBig 5 Sporti20191119A53.3545.950.6513.2645.3132.69
BGGBriggs & Str20191119A19.8216.7110.429.766.296.97
BGIBirks Group20191119A332.57212.02211.74211.740.280.28
BGRNiShares Glob20191119ETF16.5213.2513.2513.250.000.00
BGSB&G Foods, I20191119A7.945.870.991.194.884.68
BGSFBG Staffing20191119A59.8442.1322.1623.1519.9818.98
BHBiglari Hold20191119A105.4861.8643.7844.7618.0817.10
BHATBlue Hat Int20191119A181.86116.6968.0868.6248.6048.07
BHBBar Harbor B20191119A88.8258.5451.7254.046.824.50
BHCBausch Healt20191119A4.324.012.172.291.841.72
BHEBenchmark El20191119A10.935.332.902.822.432.51
BHFBrighthouse20191119A8.379.790.921.148.878.65
BHLBBerkshire Hi20191119A12.117.043.964.773.082.27
BHRBraemar Hote20191119A35.8930.0313.5018.6816.5311.35
BHTGBioHiTech Gl20191119A470.92431.01432.74432.74-1.73-1.73
BHVNBiohaven Pha20191119A19.318.443.191.895.256.55
BIBProShares Ul20191119ETF5.894.38-0.50-0.314.884.69
BIBLInspire 10020191119ETF14.099.399.429.28-0.030.11
BICKFirst Trust20191119ETF69.3422.5714.5616.328.026.25
BIGBig Lots, In20191119A10.927.352.252.965.104.39
BIIBBiogen Inc.20191119A5.904.160.100.294.063.87
BIMIBOQI Interna20191119A143.82124.54101.67104.0322.8720.51
BIOBio-Rad Labo20191119A16.137.034.023.913.013.12
BIOBBio-Rad Labo20191119A75.91
BIOCBiocept, Inc20191119A81.36107.7664.9475.7242.8232.04
BIOLBiolase, Inc20191119A262.38268.01227.34239.9240.6728.10
BIOXBioceres Cro20191119A568.6795.5067.6067.6027.9027.90
BIPBrookfield I20191119A4.622.820.791.012.031.81
BISProShares Ul20191119ETF7.5111.787.776.984.425.15
BIVVanguard Int20191119ETF2.050.900.730.770.170.13
BIZDVanEck Vecto20191119ETF11.967.527.006.380.521.15
BJBJs Wholesal20191119A7.673.770.120.543.653.23
BJANInnovator S&20191119ETF16.9213.5713.6813.68-0.11-0.11
BJKVanEck Vecto20191119ETF47.6239.7834.8134.814.974.97
BJRIBJ's Restaur20191119A15.5810.841.684.419.176.44
BJULInnovator S&20191119ETF15.6811.2812.6612.73-1.38-1.46
BJUNInnovator S&20191119ETF26.8526.9725.8825.881.091.09
BKBank of New20191119A2.262.961.001.081.961.88
BKCCBlackRock Ca20191119A21.4218.429.579.068.859.37
BKDBrookdale Se20191119A14.2910.375.696.154.684.23
BKEThe Buckle,20191119A14.107.568.689.50-1.11-1.93
BKEPBlueknight E20191119A142.1479.5672.5772.536.997.02
BKFiShares MSCI20191119ETF21.0916.0316.0216.020.010.01
BKHBlack Hills20191119A9.806.932.273.394.663.54
BKIBlack Knight20191119A4.561.910.520.741.391.16
BKLNInvesco Seni20191119ETF4.463.082.852.850.230.23
BKNGBooking Hold20191119A12.126.724.074.262.552.25
BKRBaker Hughes20191119A4.843.50-1.18-0.874.684.37
BKSCBank of Sout20191119A51.4943.6240.3140.313.313.31
BKTIBK Technolog20191119A177.20158.23158.32158.23-0.090.00
BKUBankunited,20191119A5.153.351.221.142.132.21
BKYIBIO-key Inte20191119A280.58235.53186.29160.2849.2475.26
BLBlackLine, I20191119A12.066.031.592.444.443.59
BLBDBlue Bird Co20191119A54.7961.2017.3017.5543.9043.64
BLCMBellicum Pha20191119A162.57134.4770.9161.4263.5573.05
BLCNReality Shar20191119ETF58.8843.51-7.54-7.2851.0550.79
BLDTopBuild Cor20191119A16.417.570.371.397.216.19
BLDPBallard Powe20191119A15.9222.932.531.1920.3918.77
BLDRBuilders Fir20191119A5.068.851.351.767.507.12
BLESInspire Glob20191119ETF160.4062.2362.5062.47-0.28-0.24
BLFSBioLife Solu20191119A54.1024.1612.2212.7411.9411.42
BLHYVirtus Newfl20191119ETF44.3721.5221.5221.520.000.00
BLINBridgeline D20191119A312.60249.60244.60244.605.005.00
BLKBlackrock, I20191119A7.364.141.812.822.331.32
BLKBBlackbaud, I20191119A17.527.482.603.984.873.50
BLLBall Corpora20191119A3.753.940.620.953.322.99
BLMNBloomin' Bra20191119A7.334.361.862.012.512.36
BLNKBlink Chargi20191119A101.35110.2658.8459.9451.4250.32
BLOKAmplify Tran20191119ETF23.8533.8530.5630.753.303.10
BLPHBellerophon20191119A224.79377.90356.02356.7021.8821.21
BLUBELLUS Healt20191119A96.0050.98-6.2524.5657.2326.42
BLUEbluebird bio20191119A16.117.694.345.663.352.03
BLVVanguard Lon20191119ETF4.212.452.212.230.240.22
BLXBanco Latino20191119A15.5610.694.266.376.434.32
BMCHBMC Stock Ho20191119A12.264.781.931.212.853.58
BMIBadger Meter20191119A15.498.714.224.094.494.62
BMLPDorsey Wrigh20191119ETF54.92
BMOBank of Mont20191119A1.821.890.160.291.731.60
BMRABIOMERICA IN20191119A245.17157.85134.37134.3723.4823.48
BMRCBank of Mari20191119A47.8635.9321.8923.4114.0412.52
BMRNBioMarin Pha20191119A6.975.332.242.473.092.86
BMTCBryn Mawr Ba20191119A24.7623.268.069.5715.2013.69
BMYBristol-Myer20191119A1.819.718.249.481.510.26
BNDVanguard Tot20191119ETF1.191.020.930.930.090.09
BNDCFlexShares C20191119ETF14.655.085.085.080.000.00
BNDWVanguard Tot20191119ETF3.952.552.102.210.440.33
BNDXVanguard Tot20191119ETF1.730.840.610.710.230.13
BNEDBarnes & Nob20191119A28.6822.020.11-1.3021.9123.34
BNFTBenefitfocus20191119A25.239.251.151.918.107.34
BNGOBionano Geno20191119A112.45115.2095.2097.8020.0117.41
BNKDMicroSectors20191119ETN36.2435.9235.9235.920.000.00
BNKOMicroSectors20191119ETN5.726.694.636.692.060.00
BNKUMicroSectors20191119ETN14.3742.3542.3542.350.000.00
BNKZMicroSectors20191119ETN28.73
BNOVInnovator S&20191119ETF24.5511.919.8510.312.061.60
BNSBank of Nova20191119A1.751.560.510.431.051.13
BNSOBonso Electr20191119A821.92486.28486.28486.280.000.00
BOCHBank of Comm20191119A36.3027.3516.7916.5510.5610.80
BOCTInnovator S&20191119ETF21.1814.2514.4614.46-0.21-0.21
BOHBank of Hawa20191119A14.2613.5310.5010.583.032.95
BOKFBOK Financia20191119A16.4211.593.133.248.468.35
BOMNBoston Omaha20191119A34.58106.1599.7695.616.3910.54
BONDPIMCO Active20191119ETF3.041.180.820.800.360.38
BOOMDMC Global I20191119A25.4520.145.445.3414.7014.80
BOOTBoot Barn Ho20191119A13.389.484.004.505.484.98
BORRBorr Drillin20191119A147.5250.445.3012.3445.1438.10
BOSCB.O.S. Bette20191119A160.54154.96139.78139.9015.1815.06
BOSSGlobal X Fou20191119ETF21.2514.9724.6924.69-9.72-9.72
BOTJBank of the20191119A249.90249.49187.43187.4362.0662.06
BOTZGlobal X Fun20191119ETF5.027.436.256.431.181.09
BOUTInnovator IB20191119ETF82.5130.0519.2024.6310.855.42
BOXBOX, INC.20191119A7.135.201.122.274.082.93
BOXLBoxlight Cor20191119A133.6163.8351.2449.5312.5814.29
BPFHBoston Priva20191119A12.2626.281.041.4325.2424.85
BPMCBlueprint Me20191119A25.6511.743.374.838.386.91
BPMPBP Midstream20191119A22.0513.081.883.5311.209.55
BPMXBioPharmX Co20191119A151.60148.5394.4593.8454.0854.69
BPOPPopular Inc20191119A5.995.412.243.293.172.12
BPRNThe Bank of20191119A512.95192.03183.83183.838.208.20
BPTBP Prudhoe B20191119A58.8947.1823.4122.6423.7824.54
BPTHBio-Path Hol20191119A89.6452.1916.2125.2635.9826.93
BPYBrookfield P20191119A5.235.540.441.595.103.95
BRBroadridge F20191119A4.842.811.812.021.000.79
BRBRBellRing Bra20191119A30.3914.507.269.387.245.12
BRCBrady Corpor20191119A13.558.584.825.143.763.43
BREWCraft Brew A20191119A6.216.264.224.252.042.01
BRFVanEck Vecto20191119ETF65.1024.7823.1320.631.654.15
BRGBluerock Res20191119A16.818.575.584.933.003.64
BRIDBridgford Fo20191119A362.12129.0682.5694.7046.5034.35
BRKABerkshire Ha20191119A0.000.01
BRKBBERKSHIRE HA20191119A1.541.750.881.130.870.62
BRKLBrookline Ba20191119A11.389.782.243.007.546.78
BRKRBruker Corpo20191119A8.473.540.330.633.222.91
BRKSBrooks Autom20191119A8.7820.080.951.6519.1318.43
BRMKBroadmark Re20191119A20.196.621.521.905.104.72
BRNBarnwell Ind20191119A722.05602.58649.16744.56-46.58-141.98
BROBrown & Brow20191119A2.952.941.021.331.931.62
BROGBrooge Energ20191119A19.3932.2929.1429.143.153.15
BRPBRP Group, I20191119A40.58133.4617.8216.77115.63116.68
BRPABig Rock Par20191119A1133.49
BRTBRT Apartmen20191119A27.566.413.723.032.693.38
BRXBRIXMOR PROP20191119A4.583.900.701.043.202.86
BRYBerry Corpor20191119A28.9428.75-2.724.9831.4723.77
BRZUDirexion Dai20191119ETF4.373.852.851.711.002.14
BSAEInvesco Bull20191119ETF39.230.200.200.200.000.00
BSBEInvesco Bull20191119ETF15.388.868.848.840.020.02
BSCEInvesco Bull20191119ETF38.218.028.028.020.000.00
BSCKInvesco Bull20191119ETF4.763.472.422.421.041.04
BSCLInvesco Bull20191119ETF4.7211.2611.1311.130.130.13
BSCMInvesco Bull20191119ETF4.942.572.472.560.110.02
BSCNInvesco Bull20191119ETF5.553.443.253.360.190.08
BSCOInvesco Bull20191119ETF7.503.903.873.870.030.03
BSCPInvesco Bull20191119ETF6.7312.2612.2612.250.000.01
BSCQInvesco Bull20191119ETF21.748.057.917.910.140.14
BSCRInvesco Bull20191119ETF8.184.594.594.590.000.00
BSCSInvesco Bull20191119ETF20.386.765.695.731.071.03
BSCTInvesco Bull20191119ETF12.798.177.637.630.540.54
BSDEInvesco Bull20191119ETF15.085.885.885.880.000.00
BSEPInnovator S&20191119ETF21.5611.7511.7511.750.000.00
BSETBassett Furn20191119A73.4658.84-2.802.5061.6456.35
BSGMBioSig Techn20191119A111.4595.1166.8971.5628.2123.55
BSIGBrightSphere20191119A18.6910.654.044.846.615.81
BSJKInvesco Bull20191119ETF6.645.244.014.011.231.23
BSJLInvesco Bull20191119ETF4.234.623.073.311.551.31
BSJMInvesco Bull20191119ETF4.896.513.314.423.282.09
BSJNInvesco Bull20191119ETF6.484.582.572.812.001.77
BSJOInvesco Bull20191119ETF10.1712.4110.1210.982.281.42
BSJPInvesco Bull20191119ETF6.823.643.423.460.220.17
BSJQInvesco Bull20191119ETF10.6012.4111.9212.370.490.04
BSJRInvesco Bull20191119ETF12.722.812.442.500.370.31
BSMBlack Stone20191119A16.7610.506.667.123.843.39
BSMLInvesco Bull20191119ETF11.9712.1611.9711.970.190.19
BSMMInvesco Bull20191119ETF11.9924.9024.9024.900.000.00
BSMNInvesco Bull20191119ETF12.017.747.747.740.000.00
BSMOInvesco Bull20191119ETF10.418.949.067.44-0.121.50
BSMPInvesco Bull20191119ETF16.4110.4810.3610.360.120.12
BSMQInvesco Bull20191119ETF17.0415.1515.1515.150.000.00
BSMRInvesco Bull20191119ETF14.5913.9413.8813.880.050.05
BSMSInvesco Bull20191119ETF19.186.716.716.710.000.00
BSMTInvesco Bull20191119ETF12.5510.5410.649.41-0.101.13
BSQRBSQUARE Corp20191119A450.83129.40101.07100.4828.3328.92
BSRRSierra Banco20191119A52.3126.8112.2614.9714.5511.84
BSTCBioSpecifics20191119A70.6834.7829.6630.615.124.17
BSVVanguard Sho20191119ETF1.241.421.451.42-0.030.00
BSVNBank7 Corp.20191119A79.7760.4461.5662.10-1.12-1.66
BSXBoston Scien20191119A2.524.131.361.102.783.04
BTAIBioXcel Ther20191119A206.50110.5157.8773.5052.6437.01
BTALAGFiQ U.S. M20191119ETF30.8126.2921.5422.584.753.71
BTEBaytex Energ20191119A89.5777.1959.7960.0017.4017.19
BTECPrincipal He20191119ETF22.875.15-2.48-2.607.627.75
BTGB2Gold Corp.20191119A27.4523.4110.2412.7013.1710.70
BTNBallantyne S20191119A261.7562.7869.2666.94-6.48-4.16
BTUPeabody Ener20191119A23.8514.802.247.4212.567.38
BUGGlobal X Cyb20191119ETF26.7811.7311.5911.590.140.14
BULPacer US Cas20191119ETF17.2115.7615.7615.760.000.00
BURLBURLINGTON S20191119A8.435.350.832.174.523.18
BUSEFirst Busey20191119A13.046.803.053.453.743.35
BUYUSCF SummerH20191119ETF70.02
BUYNUSCF SummerH20191119ETF63.1662.2539.2030.0123.0532.24
BVBrightView H20191119A32.1518.9713.7313.375.245.60
BVALBrand Value20191119ETF16.743.973.973.970.000.00
BVSNBroadvision20191119A442.91227.91206.30207.7721.6120.14
BWBabcock & Wi20191119A74.4664.3347.7348.9516.6015.38
BWABorgWarner I20191119A4.322.93-0.080.153.012.77
BWBBridgewater20191119A37.6816.629.4014.227.222.40
BWENBroadwind En20191119A183.20136.1366.8279.1069.3157.03
BWFGBankwell Fin20191119A110.7538.3021.4617.1416.8421.16
BWLABowl America20191119A536.18354.01379.53379.53-25.52-25.52
BWXSPDR Bloombe20191119ETF5.134.523.683.700.840.82
BWXTBWX Technolo20191119A8.844.351.762.422.591.93
BWZSPDR Bloombe20191119ETF60.1632.4132.9932.99-0.59-0.59
BXThe Blacksto20191119A2.322.840.691.372.151.46
BXCBlueLinx Hol20191119A55.3430.0119.3418.1310.6711.87
BXGBluegreen Va20191119A153.7852.8035.9036.4516.9016.35
BXMTBlackstone M20191119A2.992.331.091.351.240.98
BXPBoston Prope20191119A6.964.151.962.092.202.07
BXSBancorpSouth20191119A7.153.711.101.412.612.30
BYByline Banco20191119A21.1510.432.413.818.026.61
BYDBoyd Gaming20191119A8.116.781.650.115.136.67
BYFCBroadway Fin20191119A453.52368.68199.62335.66169.0533.01
BYLDiShares Yiel20191119ETF5.674.341.422.592.911.75
BYNDBeyond Meat,20191119A11.647.13-0.070.487.216.66
BYSIBeyondSpring20191119A176.34102.4480.8780.0821.5722.36
BZHBeazer Homes20191119A11.847.392.481.674.925.73
BZQProShares Ul20191119ETF4.543.863.092.900.770.96
CCitigroup In20191119A1.421.72-1.070.632.791.09
CAAPCorporacion20191119A44.3917.511.193.8616.3213.65
CAASChina Automo20191119A213.95160.76110.77123.0150.0037.75
CABACabaletta Bi20191119A245.89132.98108.87116.1824.1216.80
CACCamden Natio20191119A40.0023.1214.4515.398.677.73
CACCCredit Accep20191119A30.2911.985.026.236.785.58
CACGClearBridge20191119ETF16.3211.839.209.792.632.03
CACICACI INTERNA20191119A19.909.023.344.365.694.66
CADECadence Banc20191119A6.834.761.821.952.942.81
CAECAE INC20191119A4.413.501.791.711.711.79
CAGConagra Bran20191119A3.553.400.570.742.832.66
CAHCardinal Hea20191119A3.051.841.230.770.611.07
CAICAI Internat20191119A27.7417.447.027.5010.429.94
CAKECheesecake F20191119A9.426.090.323.455.772.64
CALCaleres Inc20191119A17.529.934.254.905.685.03
CALACalithera Bi20191119A49.1335.333.939.5031.4025.83
CALFPacer US Sma20191119ETF9.557.248.277.63-1.03-0.39
CALMCal-Maine Fo20191119A11.7513.052.352.8710.7010.18
CALXCALIX, INC.20191119A22.7117.668.039.259.628.42
CAMPCalAmp Corp.20191119A23.6620.0510.148.199.9111.86
CAMTCamtek Ltd20191119A37.8523.9310.5911.9913.3311.94
CAPEiPath Shille20191119ETN14.276.305.245.061.061.24
CAPLCrossAmerica20191119A81.7651.8343.5945.948.245.88
CAPRCapricor The20191119A207.43114.7582.7282.0132.0332.74
CARAvis Budget20191119A10.857.03-0.01-0.717.047.75
CARACara Therape20191119A16.4518.2211.3414.826.883.40
CARECARTER BANK20191119A29.5524.6415.1514.239.4910.41
CARGCarGurus, In20191119A9.275.841.601.894.253.95
CAROCarolina Fin20191119A11.4014.112.303.5111.8010.59
CARSCars.com Inc20191119A9.807.602.333.505.274.11
CARVCarver Banco20191119A985.18603.81600.78600.783.033.03
CARZFirst Trust20191119ETF28.5910.2210.1310.030.090.19
CASACasa Systems20191119A36.9624.135.102.5819.0321.56
CASHMeta Financi20191119A20.3211.952.332.759.629.20
CASICASI Pharmac20191119A55.8664.26-2.23-1.7666.4966.01
CASSCass Informa20191119A50.5123.397.659.6715.7413.71
CASYCasey's Gene20191119A11.674.931.411.583.523.34
CATCaterpillar20191119A2.592.020.550.671.471.36
CATBCatabasis Ph20191119A111.87126.7940.6744.6786.1382.12
CATCCAMBRIDGE BA20191119A213.28122.88105.61108.1317.2614.74
CATHGlobal X S&P20191119ETF12.2013.618.928.924.694.69
CATMCardtronics20191119A14.456.290.792.385.503.91
CATOCATO CORP20191119A23.7417.695.389.7512.317.94
CATSCatasys Inc.20191119A80.3747.2819.8020.4627.4826.82
CATYCathay Gener20191119A11.4010.103.583.296.526.81
CBChubb Limite20191119A3.743.060.640.822.422.24
CBANColony Bankc20191119A134.4035.6231.8231.833.803.80
CBATCBAK Energy20191119A467.12554.73403.03544.49151.7010.23
CBAYCymabay Ther20191119A22.0814.65-4.24-5.4618.8920.11
CBBCincinnati B20191119A29.8534.1919.1620.3215.0313.86
CBFVCB Financial20191119A224.25124.68114.98115.189.709.50
CBIOCatalyst Bio20191119A74.3750.4119.0317.3931.3833.02
CBLCBL& Associa20191119A69.9357.3834.5432.2722.8225.10
CBLICleveland Bi20191119A932.73597.43572.59572.5924.8424.84
CBMBCBM Bancorp,20191119A51.5024.1713.1513.1511.0211.02
CBMGCellular Bio20191119A55.4326.5519.9420.156.616.40
CBNKCapital Banc20191119A112.6435.9519.6132.9216.343.03
CBOECboe Global20191119A5.752.580.070.272.512.31
CBONVanEck Vecto20191119ETF48.6830.3430.3430.340.000.00
CBPOChina Biolog20191119A26.7417.575.745.8511.8311.72
CBRECBRE GROUP,20191119A4.014.553.853.950.700.60
CBRLCracker Barr20191119A10.245.991.231.874.754.11
CBSHCommerce Ban20191119A8.469.373.123.286.256.09
CBTCabot Corpor20191119A10.866.141.141.265.004.88
CBTXCBTX, Inc. C20191119A84.7937.987.9912.0529.9825.92
CBUCommunity Ba20191119A16.116.011.431.824.584.20
CBZCBIZ, Inc.20191119A13.639.884.445.945.433.94
CCThe Chemours20191119A8.206.754.863.951.902.80
CCBCoastal Fina20191119A191.4445.9042.9443.642.962.26
CCBGCapital City20191119A83.7937.4528.6728.718.798.74
CCCClarivate An20191119A15.7553.3152.3452.870.970.44
CCCLChina Cerami20191119A428.54311.09308.53308.532.562.56
CCDCalamos Dyna20191119A27.8321.3918.4218.102.973.30
CCEPCoca-Cola Eu20191119A4.492.880.960.361.922.55
CCFChase Corpor20191119A174.7867.6254.5355.3413.0912.28
CCHCollier Cree20191119A25.960.79-17.94-17.9418.7318.73
CCICrown Castle20191119A3.451.650.360.631.291.02
CCJCameco Corpo20191119A11.127.852.523.295.324.56
CCKCrown Holdin20191119A7.983.451.621.791.831.66
CCLCarnival Cor20191119A2.312.181.181.091.001.08
CCLPCSI Compress20191119A92.1680.2912.1115.5468.1764.75
CCNECNB Financia20191119A113.7452.0337.5137.5814.5214.44
CCOClear Channe20191119A43.3430.147.6013.6222.5416.52
CCOICogent Commu20191119A15.838.903.643.495.265.41
CCORCore Alterna20191119ETF56.4620.0823.9621.03-3.89-0.95
CCRCONSOL Coal20191119A85.2453.7154.2551.90-0.531.82
CCRCChina Custom20191119A118.19138.81138.69138.690.120.12
CCRNCross Countr20191119A22.7223.685.476.6518.2117.03
CCSCENTURY COMM20191119A12.3615.301.311.8513.9913.46
CCXChurchill Ca20191119A59.1723.3924.3124.31-0.92-0.92
CCXIChemoCentryx20191119A31.3216.3210.209.826.126.50
CDAYCeridian HCM20191119A9.674.802.192.402.612.40
CDCVictoryShare20191119ETF5.557.734.077.593.660.14
CDECoeur Mining20191119A14.8915.287.608.507.686.78
CDEVCentennial R20191119A34.7127.268.179.3019.1017.96
CDKCDK Global,20191119A7.5610.23-0.393.1610.627.07
CDLVictoryShare20191119ETF11.555.295.535.29-0.230.01
CDLXCardlytics,20191119A28.5113.373.645.719.747.66
CDMOAvid Bioserv20191119A40.7359.6219.4518.7540.1740.87
CDNACareDx, Inc.20191119A19.8712.980.432.0212.5510.96
CDNSCadence Desi20191119A3.652.48-0.93-0.223.422.70
CDORCondor Hospi20191119A25.435.253.493.491.761.76
CDRCedar Realty20191119A39.7033.1625.0121.278.1511.88
CDTXCidara Thera20191119A126.87102.3930.9137.8071.4864.59
CDWCDW Corporat20191119A4.552.200.350.511.861.70
CDXCChromaDex Co20191119A46.2027.758.8110.5118.9417.24
CDXSCodexis, Inc20191119A16.2813.53-1.054.2014.579.33
CDZICADIZ, Inc.20191119A25.6822.453.525.1518.9317.30
CECelanese Cor20191119A5.814.552.262.552.292.01
CECECeco Environ20191119A47.2530.1213.1714.7316.9515.39
CEFSSaba Closed-20191119ETF40.4517.9817.2917.980.690.00
CEICamber Energ20191119A125.38127.3440.5787.0186.7740.33
CEIXCONSOL Energ20191119A26.0014.772.985.3511.789.41
CELCellcom Isra20191119A168.09120.46103.54103.8016.9316.67
CELCCelcuity Inc20191119A200.36111.02117.5893.32-6.5617.69
CELHCelsius Hold20191119A41.1442.14-8.987.7251.1234.42
CELPCypress Envi20191119A381.24235.06184.80195.3450.2639.72
CEMBiShares J.P.20191119ETF16.537.74-24.89-24.9132.6332.65
CEMIChembio diag20191119A172.4258.0842.6042.3815.4715.70
CENTCentral Gard20191119A34.1432.655.265.0127.3927.64
CENTACentral Gard20191119A17.8812.813.984.538.838.28
CENXCentury Alum20191119A15.5528.28-1.27-0.6029.5528.87
CEPUCentral Puer20191119A72.2466.7425.1528.6941.5838.04
CEQPCrestwood Eq20191119A14.797.844.104.683.743.16
CERCCerecor Inc.20191119A230.66111.7068.8982.9242.8228.78
CERNCerner Corp20191119A2.982.600.330.572.272.03
CERSCerus Corp20191119A24.2816.558.578.377.988.19
CETVCentral Euro20191119A22.4716.4314.1514.712.281.72
CETXCEMTREX INC.20191119A137.01119.9943.1650.6976.8269.30
CEVACEVA Inc.20191119A29.4138.084.604.6933.4833.40
CEWWisdomTree20191119ETF37.4917.2817.2816.910.000.37
CEYVictoryShare20191119ETF20.5419.7815.8018.153.981.63
CEZVictoryShare20191119ETF17.2722.0922.1022.09-0.010.00
CFCF Industrie20191119A4.855.295.744.78-0.450.52
CFAVictoryShare20191119ETF5.273.452.852.910.600.54
CFBCrossFirst B20191119A92.9938.9127.5527.9611.3710.95
CFBICommunity Fi20191119A98.3948.0337.6037.6010.4310.43
CFBKCentral Fede20191119A290.07216.26216.26216.260.000.00
CFFACF Finance A20191119A49.2450.4647.0847.083.383.38
CFFIC&F Financia20191119A307.43148.62146.78147.111.841.51
CFFNCapitol Fede20191119A7.795.730.971.374.764.35
CFGCitizens Fin20191119A2.722.680.981.171.701.51
CFMSConformis, I20191119A57.9679.2610.208.2769.0671.00
CFOVictoryShare20191119ETF6.283.822.953.410.880.41
CFRCullen/Frost20191119A8.604.891.911.912.982.97
CFRXContraFect C20191119A181.97153.6664.3265.8189.3487.85
CFXColfax Corpo20191119A8.692.962.201.330.761.64
CGThe Carlyle20191119A5.435.243.263.891.991.36
CGACHINA GREEN20191119A167.4350.1817.2016.7932.9833.39
CGBDTCG BDC, Inc20191119A10.3314.9416.3116.16-1.37-1.22
CGCCanopy Growt20191119A13.2813.968.568.215.415.75
CGENCompugen Ltd20191119A44.9723.658.087.4815.5716.17
CGIXCancer Genet20191119A178.27219.97126.7594.7793.22125.20
CGNXCognex Corp20191119A7.335.153.253.191.911.97
CGOCalamos Glob20191119A38.2830.6920.3820.2510.3210.44
CGWInvesco S&P20191119ETF12.246.726.176.530.560.19
CHADDirexion Dai20191119ETF13.596.367.156.52-0.79-0.16
CHAPChaparral En20191119A129.29142.68137.33136.485.366.20
CHAUDirexion Dai20191119ETF4.714.002.121.831.872.16
CHCIComstock Hol20191119A575.43727.84727.84727.840.000.00
CHCOCity Holding20191119A25.4212.714.584.578.138.14
CHCTCommunity He20191119A18.3110.393.103.007.297.38
CHDChurch & Dwi20191119A4.073.431.681.801.771.64
CHDNChurchill Do20191119A14.4311.984.554.747.437.24
CHEChemed Corpo20191119A24.9411.536.497.235.044.30
CHEFThe Chef's W20191119A22.6511.062.303.798.767.28
CHEKCheck-Cap Lt20191119A230.55181.27173.53171.247.7410.03
CHEPAGFiQ U.S. M20191119ETF150.4026.7526.7526.750.000.00
CHFSCHF Solution20191119A127.92130.5778.3692.0452.2138.53
CHGGCHEGG, INC.20191119A7.483.532.531.291.002.24
CHGXChange Finan20191119ETF22.9511.8411.8411.840.000.00
CHHChoice Hotel20191119A7.643.350.780.932.582.43
CHICalamos Conv20191119A17.3716.441.868.9814.577.46
CHICGlobal X MSC20191119ETF235.76114.49149.85114.47-35.370.02
CHIEGlobal X MSC20191119ETF208.02205.04205.04205.040.000.00
CHIHGlobal X MSC20191119ETF980.861013.991013.991013.990.000.00
CHIIGlobal X MSC20191119ETF462.3594.0463.3263.3230.7130.71
CHIKGlobal X MSC20191119ETF54.0236.3636.3636.360.000.00
CHILGlobal X MSC20191119ETF28.4431.803.353.3528.4528.45
CHIMGlobal X MSC20191119ETF285.0462.4362.4362.430.000.00
CHIQGlobal X MSC20191119ETF22.8025.0712.8416.2812.609.16
CHIRGlobal X MSC20191119ETF965.13
CHISGlobal X MSC20191119ETF159.7940.8239.9539.580.871.24
CHIXGlobal X MSC20191119ETF27.13101.24-27.49-27.49128.72128.72
CHKChesapeake E20191119A3.777.980.574.217.413.78
CHKPCheck Point20191119A4.373.571.301.182.272.39
CHMAChiasma, Inc20191119A33.6437.023.746.3133.2830.71
CHMGChemung Fina20191119A155.3681.2751.6950.8829.5730.39
CHMICHERRY HILL20191119A11.137.474.114.043.363.43
CHNALoncar China20191119ETF55.8087.1891.2791.30-4.09-4.11
CHNGChange Healt20191119A20.857.685.634.562.053.11
CHNRChina Natura20191119A356.4094.4350.0326.8244.4167.61
CHRACharah Solut20191119A243.59150.70126.25134.6324.4516.07
CHRSCoherus BioS20191119A16.2619.059.7411.479.317.58
CHRWC.H. Robinso20191119A4.396.171.271.354.894.82
CHSChicos FAS,20191119A25.1240.6010.7913.7629.8526.88
CHTRCharter Comm20191119A6.112.32-0.67-0.172.992.50
CHUYChuy's Holdi20191119A29.8415.0311.9912.833.042.20
CHWCalamos Glob20191119A13.9515.767.019.658.746.11
CHWYChewy, Inc.20191119A12.8114.479.4711.025.003.44
CHYCalamos Conv20191119A16.3910.096.706.733.393.36
CICIGNA Corpor20191119A6.472.971.000.801.982.17
CIACitizens, In20191119A43.4922.173.625.3118.5516.86
CIBRFirst Trust20191119ETF16.889.399.109.090.290.30
CIDVictoryShare20191119ETF26.043.053.053.050.000.00
CIDMCinedigm Cor20191119A534.41590.43592.42573.20-1.9817.24
CIENCiena Corpor20191119A4.292.262.032.000.240.26
CIFSChina Intern20191119A80.75134.52107.72108.5226.8025.99
CIGIColliers Int20191119A12.7510.702.904.297.806.41
CILVictoryShare20191119ETF24.92106.57104.21106.522.360.05
CIMChimera Inve20191119A4.914.501.331.453.173.05
CINFCincinnati F20191119A4.282.831.261.141.571.69
CINRCINER RESOUR20191119A105.6042.9336.5540.526.372.41
CIOCITY OFFICE20191119A8.497.414.845.322.572.10
CIRCIRCOR Inter20191119A20.1210.474.176.616.303.86
CITCIT Group In20191119A5.9610.540.25-0.4610.3011.01
CIVBCivista Banc20191119A61.6924.403.964.5620.4319.83
CIXComp X Inter20191119A178.51149.17105.4391.3643.7457.82
CIZVictoryShare20191119ETF17.0667.1961.4364.845.762.35
CIZNCitizens Hol20191119A309.67264.83258.00259.696.835.14
CJJDChina Jo-Jo20191119A77.5482.6669.7872.6312.8810.03
CKHSeacor Holdi20191119A39.1816.5211.7210.734.805.79
CKPTCheckpoint T20191119A174.5972.8162.5364.6410.288.17
CKXCKX Lands, I20191119A467.54421.50421.50421.500.000.00
CLColgate-Palm20191119A1.614.090.800.863.293.24
CLARClarus Corpo20191119A29.3473.383.694.7469.7068.65
CLBCore Laborat20191119A12.745.691.502.084.183.61
CLBKColumbia Fin20191119A16.0616.273.293.3412.9812.93
CLBSCaladrius Bi20191119A321.86570.24514.48510.6955.7659.56
CLCTCollectors U20191119A55.6537.6016.6316.6220.9620.98
CLDBCORTLAND BNC20191119A524.80302.63302.63302.630.000.00
CLDRCloudera, In20191119A11.528.923.013.805.905.10
CLDTCHATHAM LODG20191119A11.457.762.873.424.904.34
CLDXCelldex Ther20191119A74.3743.6018.4318.8225.1724.78
CLFCleveland-Cl20191119A13.4811.504.604.266.897.24
CLFDClearfield,20191119A57.7837.0528.7128.798.348.26
CLGXCorelogic, I20191119A7.972.831.171.201.661.62
CLHClean Harbor20191119A10.875.531.762.603.772.93
CLIMack-Cali Re20191119A10.076.144.534.171.621.97
CLIRClearSign Te20191119A365.27293.92254.71286.1539.227.78
CLIXProShares Lo20191119ETF22.9854.0142.3451.7911.672.22
CLMTCalumet Spec20191119A85.1273.9519.5924.5054.3549.44
CLNCColony Credi20191119A21.5613.505.636.927.866.58
CLNEClean Energy20191119A52.1938.1028.4531.019.667.10
CLNYColony Capit20191119A21.3018.5312.1513.796.384.73
CLOUGlobal X Clo20191119ETF26.0334.618.128.3426.4926.27
CLPRClipper Real20191119A97.1846.5345.7345.110.801.43
CLPSCLPS Incorpo20191119A506.342422.302418.052420.444.241.86
CLRCONTINENTAL20191119A6.795.430.561.864.873.57
CLRBCellectar Bi20191119A202.66129.54114.89111.3214.6518.22
CLRGIQ Chaikin U20191119ETF11.168.237.737.880.490.35
CLROClearOne, In20191119A675.85348.00285.52288.1762.4859.84
CLSCelestica, I20191119A13.8112.847.898.264.984.60
CLSDClearside Bi20191119A171.69234.07142.76152.5691.3181.50
CLSNCelsion Corp20191119A149.65117.2522.6051.7394.6565.52
CLTLInvesco Trea20191119ETF2.041.121.121.120.000.00
CLUBTown Sports20191119A182.7671.9242.1343.5629.7928.36
CLVSClovis Oncol20191119A14.2219.785.446.8614.3512.94
CLWClearwater P20191119A27.6016.967.497.029.479.95
CLWTEuro Tech Ho20191119A199.35143.0922.9526.81120.13116.28
CLXClorox Compa20191119A4.153.071.601.461.471.61
CLXTCalyxt, Inc.20191119A158.5996.8364.8466.0331.9830.80
CMCanadian Imp20191119A2.241.550.770.710.790.84
CMAComerica Inc20191119A4.844.741.381.523.363.22
CMBMCambium Netw20191119A484.86172.26144.42149.2827.8422.98
CMBSiShares CMBS20191119ETF32.3321.6421.8221.79-0.18-0.15
CMCCommercial M20191119A8.178.313.38-0.684.949.00
CMCLCaledonia Mi20191119A153.25157.74148.34148.759.408.99
CMCOColumbus McK20191119A24.4117.073.183.8713.8913.20
CMCSAComcast Corp20191119A2.282.430.781.221.651.21
CMCTCIM Commerci20191119A121.9729.3116.8919.5212.419.79
CMDCantel Medic20191119A20.597.754.293.133.474.62
CMDYiShares Bloo20191119ETF33.1127.538.718.7118.8218.82
CMECME Group In20191119A5.537.893.955.233.942.65
CMFiShares Cali20191119ETF4.324.481.643.432.841.04
CMGChipotle Mex20191119A9.114.851.782.243.062.60
CMICummins Inc.20191119A5.732.380.531.191.851.19
CMLSCumulus Medi20191119A87.4627.1117.7118.349.408.77
CMOCapstead Mor20191119A13.2210.686.927.323.763.08
CMPCompass Mine20191119A15.085.962.312.513.653.45
CMPRCimpress PLC20191119A18.947.192.491.934.705.27
CMRECostamare In20191119A13.299.614.875.164.754.46
CMRXChimerix, In20191119A52.1753.5515.528.8738.0244.68
CMSCMS Energy C20191119A2.281.810.450.651.361.16
CMTCore Molding20191119A282.09311.48237.21240.4774.2771.01
CMTLComtech Tele20191119A31.3721.817.788.3014.0313.52
CNXtrackers MS20191119ETF21.468.618.618.610.000.00
CNACNA Financia20191119A9.493.800.230.943.572.86
CNATConatus Phar20191119A120.45112.1477.6777.6534.4834.49
CNBKACentury Banc20191119A37.8330.3630.3226.940.043.42
CNBSAmplify Seym20191119ETF69.8553.0827.0930.5025.9922.58
CNCCentene Corp20191119A3.332.431.140.931.301.51
CNCEConcert Phar20191119A55.0229.2110.9313.5318.2815.68
CNCRLoncar Cance20191119ETF28.1020.6013.909.516.7011.09
CNDTConduent Inc20191119A16.1611.926.777.225.144.69
CNETChinaNet Onl20191119A136.17116.12118.50118.50-2.38-2.38
CNFRConifer Hold20191119A678.21425.00380.70380.7044.3144.31
CNHICNH INDUSTRI20191119A9.167.852.702.955.154.89
CNICanadian Nat20191119A2.932.140.901.421.240.72
CNKCinemark Hol20191119A8.396.082.151.623.934.46
CNMDCONMED Corpo20191119A17.735.782.293.193.502.60
CNNECannae Holdi20191119A17.3210.3923.4814.41-13.10-4.02
CNOCNO Financia20191119A5.755.140.590.764.554.38
CNOBCenter Banco20191119A23.7117.0913.3712.893.714.22
CNPCenterPoint20191119A4.037.895.966.561.941.35
CNQCanadian Nat20191119A3.713.851.852.102.001.76
CNRCornerstone20191119A19.3214.447.216.867.237.59
CNRGSPDR S&P Ken20191119ETF16.5718.3516.2015.982.152.37
CNSCohen & Stee20191119A13.627.134.093.833.043.30
CNSLConsolidated20191119A28.7021.357.555.3813.8015.96
CNSPCNS Pharmace20191119A197.11198.14121.34152.2176.8045.93
CNSTConstellatio20191119A58.8729.7718.2520.1311.529.64
CNTGCentogene N.20191119A264.88168.26156.46159.8511.808.41
CNTYCentury Casi20191119A43.2430.703.6612.1827.0418.52
CNXCNX Resource20191119A12.9811.202.283.128.928.07
CNXMCNX Midstrea20191119A13.729.082.314.006.775.09
CNXNPC Connectio20191119A28.3816.276.088.3210.197.95
CNXTVanEck Vecto20191119ETF12.1924.3225.0122.69-0.691.63
CNYAiShares MSCI20191119ETF27.8144.6145.1045.10-0.49-0.49
COGlobal Cord20191119A51.5632.8334.7037.38-1.86-4.55
COCPCocrystal Ph20191119A631.37747.63627.62627.62120.01120.01
CODACoda Octopus20191119A130.4878.4158.4262.5219.9915.90
CODICompass Dive20191119A15.489.335.035.134.304.21
CODXCo-Diagnosti20191119A198.77142.82117.70119.6725.1123.15
COFCapital One20191119A2.561.440.320.531.120.92
COGCabot Oil &20191119A5.995.661.383.554.282.11
COHNCohen & Comp20191119A1116.69604.01864.35864.35-260.34-260.34
COHRCoherent Inc20191119A18.5710.163.674.126.496.03
COHUCohu Inc20191119A17.0216.790.920.8915.8715.90
COKECoca-Cola Co20191119A57.6325.8212.6211.9813.2013.84
COLBColumbia Ban20191119A12.534.721.781.962.942.76
COLDAmericold Re20191119A5.414.320.221.054.103.27
COLLCollegium Ph20191119A26.3216.218.228.907.987.31
COLMColumbia Spo20191119A11.047.075.105.061.972.01
COMDirexion Aus20191119ETF44.280.540.540.540.000.00
COMBGraniteShare20191119ETF14.5210.7710.2611.120.50-0.35
COMMCommScope Ho20191119A7.588.833.574.225.264.61
COMTiShares Comm20191119ETF11.0911.0111.4110.97-0.400.05
CONECyrusOne Inc20191119A7.065.121.772.943.352.17
CONNConn's Inc.20191119A15.8912.185.014.647.177.55
COOThe Cooper C20191119A9.664.532.562.091.972.44
COOPMr. Cooper G20191119A17.8541.7410.3211.5631.4230.24
COPConocoPhilli20191119A2.525.313.914.171.411.14
COPXGlobal X Cop20191119ETF39.6824.0925.4026.76-1.31-2.67
CORCoresite Rea20191119A12.196.313.573.312.743.01
CORECore Mark Ho20191119A23.109.063.195.615.873.45
CORPPIMCO Invest20191119ETF5.633.533.273.390.260.14
CORRCorEnergy In20191119A15.4612.104.825.447.286.66
CORTCorcept Ther20191119A13.619.232.793.596.435.64
CORVCorrevio Pha20191119A67.8949.1725.5325.7923.6423.38
COSTCostco Whole20191119A2.471.970.630.901.341.06
COTYCOTY INC20191119A8.356.60-0.480.967.085.64
COUPCoupa Softwa20191119A9.535.771.991.633.784.14
COWiPath Series20191119ETN28.3816.6313.0313.053.603.58
COWNCowen Inc. C20191119A21.2610.40-0.58-0.3110.9810.71
COWZPacer US Cas20191119ETF7.486.116.135.81-0.020.30
CPCanadian Pac20191119A5.503.551.211.282.342.27
CPACopa Holding20191119A18.7214.319.489.784.834.53
CPAAConyers Park20191119A338.98
CPAHCounterpath20191119A202.6482.7269.8075.6212.917.10
CPBCampbell Sou20191119A3.092.250.270.291.981.96
CPECallon Petro20191119A26.6121.8913.7314.228.157.66
CPFCentral Paci20191119A14.357.193.303.193.904.00
CPGCRESCENT POI20191119A26.0223.436.987.2416.4216.16
CPHCCanterbury P20191119A809.34298.05298.05298.050.000.00
CPHIChina Pharma20191119A158.10145.1694.9594.9550.2150.21
CPICPI Inflatio20191119ETF41.15107.30107.30107.300.000.00
CPIXCumberland P20191119A182.43149.44148.66148.660.770.77
CPKChesapeake U20191119A34.1915.054.966.5410.098.51
CPLGCorePoint Lo20191119A38.4919.669.2110.7110.458.95
CPLPCapital Prod20191119A27.7915.783.296.9412.498.84
CPRICapri Holdin20191119A4.169.095.355.603.743.50
CPRTCopart Inc20191119A5.004.660.671.193.993.47
CPRXCatalyst Pha20191119A22.8821.519.899.6511.6511.86
CPSCooper-Stand20191119A25.9213.611.752.8411.8610.77
CPSHCPS Technolo20191119A223.92165.85165.85165.850.000.00
CPSIComputer Pro20191119A35.6618.642.353.3216.2915.32
CPSSConsumer Por20191119A255.12108.2690.9088.7017.3619.56
CPSTCapstone Tur20191119A127.69114.7778.3380.3936.4334.38
CPTCamden Prope20191119A7.393.24-0.060.063.313.19
CPTACapitala Fin20191119A25.4122.5215.2214.887.307.64
CQPCheniere Ene20191119A23.0320.095.948.0614.1512.03
CQQQInvesco Chin20191119ETF19.6020.055.806.4814.2513.57
CRCrane Compan20191119A9.205.914.014.291.911.64
CRAICRA Internat20191119A60.3933.07-8.632.9541.6930.12
CRAKVanEck Vecto20191119ETF38.0512.9612.8512.960.110.00
CRBNiShares MSCI20191119ETF9.5614.9610.0913.834.871.13
CRBPCorbus Pharm20191119A24.7522.100.432.0121.6820.09
CRCCalifornia R20191119A21.4018.865.158.2013.7310.69
CRDACrawford & C20191119A55.8436.2734.0833.702.192.57
CRDBCrawford & C20191119A76.20122.8868.0467.1254.8455.77
CREECree Inc20191119A8.044.622.622.762.001.86
CREGChina Recycl20191119A156.74134.0784.1785.0449.9049.03
CREXCREATIVE REA20191119A649.63483.53483.53483.530.000.00
CRHMCRH Medical20191119A61.7734.8116.6416.2118.1818.61
CRICarter's Inc20191119A9.268.414.274.164.154.25
CRISCuris Inc20191119A173.42106.9872.4174.1234.5832.86
CRKComstock Res20191119A33.4924.596.537.8418.0816.77
CRLCharles Rive20191119A9.894.151.161.193.002.96
CRMsalesforce.c20191119A1.921.480.070.121.411.37
CRMDCorMedix Inc20191119A55.4655.4436.7524.4318.6931.01
CRMTAmerica's Ca20191119A65.5244.9415.3224.1729.6220.77
CRNCCerence Inc.20191119A24.8210.385.974.764.415.62
CRNTCeragon Netw20191119A55.5745.8923.2118.8122.6827.07
CRNXCrinetics Ph20191119A341.46123.6778.7897.7144.8925.96
CRONCronos Group20191119A15.9513.313.204.8010.118.51
CROPIQ Global Ag20191119ETF55.3312.2112.2112.210.000.00
CROXCrocs, Inc.20191119A6.484.52-0.791.165.313.36
CRSCarpenter Te20191119A22.9213.195.626.367.566.83
CRSACrescent Acq20191119A20.180.120.000.000.120.12
CRSPCRISPR Thera20191119A29.2821.307.0912.7014.218.60
CRTCross Timber20191119A62.6735.5116.8716.3618.6419.15
CRTXCortexyme, I20191119A210.66130.6996.25100.8234.4429.86
CRUSCirrus Logic20191119A9.586.69-1.10-0.937.797.61
CRVLCorvel Corp20191119A38.0117.945.674.4612.2713.48
CRVSCorvus Pharm20191119A108.5845.3210.7716.7434.5428.57
CRWDCrowdStrike20191119A24.5614.476.578.167.906.31
CRWSCrown Crafts20191119A99.5765.7650.8750.1614.8915.59
CRYCryoLife, In20191119A20.1911.794.343.987.457.82
CSAVictoryShare20191119ETF15.325.344.564.820.780.52
CSBVictoryShare20191119ETF25.8017.1914.4614.482.732.71
CSBRChampions On20191119A213.86230.52138.85154.3791.6776.15
CSCOCisco System20191119A2.212.022.531.04-0.520.98
CSDInvesco S&P20191119ETF30.0312.107.847.684.264.42
CSFVictoryShare20191119ETF12.7517.5617.9917.68-0.43-0.13
CSFLCenterState20191119A9.0117.443.474.0113.9713.43
CSGPCoStar Group20191119A21.798.184.114.654.053.53
CSGSCSG Systems20191119A13.175.372.653.132.712.24
CSIICardiovascul20191119A21.666.823.214.803.612.03
CSIQCanadian Sol20191119A15.1110.390.040.5510.359.84
CSLCarlisle Com20191119A7.763.772.291.991.471.77
CSLTCASTLIGHT HE20191119A74.6749.0628.5628.7520.4920.31
CSMProShares La20191119ETF6.065.596.825.50-1.230.09
CSMLIQ Chaikin U20191119ETF18.7915.3313.3213.402.011.93
CSODCornerstone20191119A8.7914.260.810.8713.4613.39
CSPICSP Inc.20191119A398.06262.16262.16262.160.000.00
CSQCalamos Stra20191119A11.5214.915.955.988.968.93
CSSEChicken Soup20191119A165.52115.73111.08112.274.653.46
CSTECaesarstone20191119A23.8613.340.751.6412.5911.71
CSTLCastle Biosc20191119A123.2967.8031.0826.4236.7141.37
CSTMConstellium20191119A10.6810.1817.896.28-7.693.91
CSTRCapStar Fina20191119A27.639.811.332.658.487.16
CSUCapital Seni20191119A51.2737.9524.3426.1813.6111.78
CSVCarriage Ser20191119A29.1627.8511.4212.7116.4315.15
CSWCCapital Sout20191119A54.1878.5135.7535.2642.7543.24
CSWICSW Industri20191119A38.7014.4511.1211.733.342.72
CSXCSX Corporat20191119A2.579.432.944.036.495.41
CTASCintas Corp20191119A8.053.610.680.832.932.78
CTBCooper Tire20191119A15.816.934.575.752.361.18
CTBICommunity Tr20191119A41.3616.637.958.368.688.26
CTEKCynergisTek,20191119A204.71162.9539.82102.28123.1260.67
CTGComputer Tas20191119A75.5754.7846.4848.608.296.17
CTHRCharles & Co20191119A246.63181.89142.85100.4139.0481.48
CTIBYunhong CTI20191119A803.97654.37475.07494.84179.30159.53
CTICCTI BioPharm20191119A202.72174.70136.55139.0038.1635.71
CTLCenturyLink,20191119A6.655.863.442.852.423.03
CTLTCATALENT, IN20191119A8.883.071.061.282.011.79
CTMXCytomX Thera20191119A30.0626.704.756.3921.9520.31
CTOConsolidated20191119A56.8255.1120.3552.0634.763.06
CTRAContura Ener20191119A43.5317.806.868.8610.948.95
CTRCCentric Bran20191119A387.09189.38184.96189.984.42-0.60
CTRECARTRUST REI20191119A9.036.221.963.084.263.14
CTRMCastor Marit20191119A157.76101.4377.5879.1123.8522.32
CTRNCiti Trends,20191119A42.0355.5510.6110.4244.9445.13
CTSCTS Corporat20191119A24.9711.562.643.238.928.34
CTSHCognizant Te20191119A1.961.520.720.920.790.60
CTSOCytosorbents20191119A56.0698.92-7.806.63106.7292.29
CTTCATCHMARK TI20191119A22.5412.287.417.294.874.99
CTVACorteva, Inc20191119A5.893.111.291.441.811.67
CTXRCitius Pharm20191119A221.75291.12155.37149.42135.74141.70
CTXSCitrix Syste20191119A4.001.960.360.661.601.30
CUBCubic Corpor20191119A18.446.963.361.483.595.47
CUBAHerzfeld Car20191119A82.9755.8755.9455.94-0.07-0.07
CUBECubeSmart20191119A3.522.890.981.501.911.40
CUBICUSTOMERS BA20191119A13.969.654.074.495.585.16
CUECue Biopharm20191119A119.78389.59382.77384.556.815.03
CUICUI Global,20191119A205.14223.1677.3997.69145.77125.47
CULPCulp, Inc.20191119A136.1599.5296.9197.492.612.03
CUOContinental20191119A720.86391.41389.18389.182.232.23
CUREDirexion Dai20191119ETF6.225.053.060.311.994.74
CUROCURO Group H20191119A26.5217.747.295.0110.4512.73
CUTInvesco MSCI20191119ETF16.5115.87-15.95-15.0231.8230.89
CUTRCutera, Inc.20191119A27.3214.606.406.538.208.07
CUZCousins Prop20191119A4.413.891.002.522.891.37
CVACovanta Hold20191119A8.597.220.580.976.646.25
CVBFCVB Financia20191119A6.148.062.312.995.755.12
CVCOCavco Indust20191119A70.2627.8215.2616.8212.5711.01
CVCYCentral Vall20191119A31.0036.1431.9032.114.244.03
CVECenovus Ener20191119A11.377.773.883.653.844.07
CVEOCIVEO CORPOR20191119A82.7858.5539.2628.2919.3230.28
CVETCovetrus, In20191119A10.869.28-0.560.039.839.25
CVGICommercial V20191119A34.6432.177.1011.1725.0720.99
CVGWCalavo Growe20191119A25.399.970.683.959.296.02
CVICVR ENERGY,20191119A12.338.282.062.696.215.58
CVIACovia Holdin20191119A92.2886.4247.4420.0738.9766.35
CVLTCommault Sys20191119A10.567.191.824.505.372.69
CVLYCodorus Vall20191119A208.7695.3773.5577.6221.8217.75
CVMCel-Sci Corp20191119A37.9825.6311.6013.1214.0312.63
CVNACarvana Co.20191119A10.935.781.011.234.774.55
CVRChicago Rive20191119A350.25117.23117.23117.230.000.00
CVSCVS HEALTH C20191119A1.641.280.330.550.960.73
CVTICovenant Tra20191119A36.1921.497.217.5414.2813.96
CVUCPI Aerostru20191119A55.9744.9442.0042.022.942.92
CVVCVD Equipmen20191119A536.32421.49377.00377.0044.4944.49
CVXChevron Corp20191119A1.821.250.230.401.030.86
CVYInvesco Zack20191119ETF23.6817.2718.7119.43-1.44-2.16
CWCurtiss-Wrig20191119A11.384.701.381.393.323.31
CWBSPDR Bloombe20191119ETF1.913.741.461.552.312.21
CWBCCommunity We20191119A1205.94446.47445.73445.980.740.49
CWBRCohBar, Inc.20191119A261.43193.49165.61160.7027.8832.79
CWCOConsolidated20191119A32.1324.829.5510.9315.2713.89
CWEBDirexion Dai20191119ETF22.9512.745.935.716.817.03
CWENClearway Ene20191119A14.559.832.693.567.146.26
CWENAClearway Ene20191119A21.1528.157.577.2920.5820.86
CWHCamping Worl20191119A18.4911.594.744.976.846.61
CWISPDR MSCI AC20191119ETF4.493.981.162.042.821.94
CWKCushman & Wa20191119A16.927.686.075.211.612.47
CWSAdvisorShare20191119ETF95.9976.7776.2976.770.470.00
CWSTCasella Wast20191119A22.8110.921.912.949.007.97
CWTCalifornia W20191119A11.184.892.143.332.741.55
CXDCChina XD Pla20191119A220.37149.8985.6085.6064.2964.29
CXOCONCHO RESOU20191119A6.764.551.962.742.591.81
CXPCOLUMBIA PRO20191119A8.565.072.432.692.642.38
CXSEWisdomTree T20191119ETF22.2711.7411.8311.93-0.09-0.19
CXWCoreCivic, I20191119A11.689.515.738.103.781.41
CYCypress Semi20191119A4.273.232.192.321.040.91
CYANCyanotech Co20191119A457.17375.62375.82375.82-0.20-0.20
CYBWisdomTree20191119ETF58.6119.9819.9819.980.000.00
CYBECyberoptics20191119A109.9094.1956.9457.4237.2536.77
CYBRCyberArk Sof20191119A9.965.803.353.862.451.94
CYCCCyclacel Pha20191119A213.92305.87201.07208.62104.8097.25
CYCNCyclerion Th20191119A74.6360.9433.2040.3127.7320.63
CYDChina Yuchai20191119A65.2837.3725.9828.2811.389.09
CYHCommunity He20191119A31.8928.0117.2818.9310.739.08
CYRNCYREN Ltd.20191119A196.71109.3964.9864.9844.4144.41
CYRXCryoPort, In20191119A22.9312.372.303.7710.078.60
CYTKCytokinetics20191119A26.1515.1915.6414.33-0.450.86
CZAInvesco Zack20191119ETF32.6250.3657.0353.56-6.67-3.21
CZNCCitizens & N20191119A208.3463.8263.3463.280.490.54
CZRCaesars Ente20191119A7.678.576.856.221.722.35
CZWICitizens Com20191119A250.50164.62164.73163.69-0.110.93
CZZCosan Limite20191119A10.336.511.001.105.515.41
DDominion Ene20191119A2.442.871.561.741.321.13
DACDanaos Corpo20191119A208.39102.60106.69106.87-4.09-4.27
DAIOData I/O Cor20191119A117.1972.099.4817.0762.6055.02
DAKTDaktronics I20191119A29.1824.4113.6913.1810.7111.23
DALDelta Air Li20191119A1.932.392.092.340.300.06
DALIFirst Trust20191119ETF12.188.578.578.570.000.00
DALTAnfield Capi20191119ETF24.3723.8123.5023.500.320.32
DANDana Incorpo20191119A7.445.412.842.952.572.46
DARDARLING INGR20191119A7.935.841.532.044.323.81
DAREDare Bioscie20191119A191.04138.9678.1879.5660.7859.39
DAUDExchange-Tra20191119ETN89.54
DAUGFT Cboe Vest20191119ETF29.86
DAXGlobal X Fun20191119ETF67.7138.3639.7339.72-1.36-1.36
DBDeutsche Ban20191119A13.6712.933.344.269.598.66
DBAWXtrackers MS20191119ETF32.4025.5216.2612.509.2613.02
DBDDiebold Nixd20191119A18.9312.334.684.877.657.46
DBEFXtrackers MS20191119ETF2.992.670.940.861.731.81
DBEMXtrackers MS20191119ETF47.0419.9019.1219.120.780.78
DBEUXtrackers MS20191119ETF3.273.261.511.751.741.51
DBEZXtrackers MS20191119ETF12.0513.457.1013.046.350.42
DBGRXtrackers MS20191119ETF64.84
DBIDesigner Bra20191119A9.7712.926.496.696.446.24
DBJPXtrackers MS20191119ETF6.163.381.532.271.851.11
DBLVAdvisorShare20191119ETF112.9787.3087.3087.300.000.00
DBMFiM DBi Manag20191119ETF17.8917.5817.5817.580.000.00
DBVTDBV Technolo20191119A31.3523.0310.8612.6412.1810.39
DBXDropbox, Inc20191119A5.706.691.032.085.664.62
DCARDropCar, Inc20191119A335.10202.67174.73174.6127.9428.06
DCHFExchange-Tra20191119ETN88.69
DCIDonaldson Co20191119A8.534.841.562.243.282.60
DCODucommun Inc20191119A37.5416.235.665.8710.5710.36
DCOMDime Communi20191119A13.369.413.093.066.326.35
DCPDCP Midstrea20191119A16.347.740.511.247.236.50
DCPHDeciphera Ph20191119A31.1414.067.177.446.886.61
DDDuPont de Ne20191119A5.413.21-0.140.243.342.97
DDD3D Systems C20191119A11.8311.822.736.589.095.24
DDGProshares Sh20191119ETF56.1123.7236.6820.46-12.963.26
DDIVFirst Trust20191119ETF10.985.081.021.264.063.82
DDLSWisdomTree D20191119ETF65.7345.2345.2345.230.000.00
DDMProShares Ul20191119ETF2.031.861.661.210.200.64
DDOGDatadog, Inc20191119A24.2117.703.808.1713.919.53
DDSDillards Inc20191119A26.3314.886.397.798.497.09
DDWMWisdomTree D20191119ETF32.1915.1316.7415.19-1.62-0.07
DEDeere & Comp20191119A3.713.792.894.450.90-0.66
DEAEasterly Gov20191119A4.704.100.521.173.582.93
DEACDiamond Eagl20191119A49.70
DECKDeckers Outd20191119A10.205.241.081.644.173.61
DEEFXtrackers FT20191119ETF60.2542.3639.1339.953.232.41
DEFInvesco Defe20191119ETF6.664.574.364.390.220.18
DEFAiShares Adap20191119ETF69.5513.4211.6311.631.791.79
DEIDouglas Emme20191119A4.803.241.381.291.871.95
DELLDell Technol20191119A8.644.551.681.942.872.61
DEMWisdomTree E20191119ETF10.253.533.383.450.150.08
DENNDENNY'S CORP20191119A10.077.143.313.223.833.92
DESWisdomTree U20191119ETF5.545.244.864.840.380.40
DESPDespegar.com20191119A25.2217.255.651.2511.5915.99
DEURExchange-Tra20191119ETN20.455.395.395.390.000.00
DEUSXtrackers Ru20191119ETF10.177.878.568.42-0.69-0.55
DEWWisdomTree G20191119ETF15.2711.4120.9117.96-9.51-6.55
DFEWisdomTree E20191119ETF11.5710.058.538.401.521.66
DFENDirexion Dai20191119ETF16.4912.004.966.417.055.59
DFFNDIFFUSION PH20191119A205.51371.4864.3069.12307.19302.37
DFINDonnelley Fi20191119A28.869.626.457.253.172.36
DFJWisdomTree J20191119ETF10.559.237.227.832.011.40
DFNLDavis Select20191119ETF22.2825.0824.3825.000.700.08
DFSDiscover Fin20191119A2.602.060.500.801.561.26
DFVLiPath US Tre20191119ETF91.54
DFVSiPath US Tre20191119ETF162.12
DGDollar Gener20191119A5.202.810.821.051.991.76
DGAZVelocityShar20191119ETN13.709.366.485.542.883.82
DGBPExchange-Tra20191119ETN37.3935.4135.4135.410.000.00
DGICADonegal Grou20191119A53.9039.4420.2920.6119.1518.83
DGICBDonegal Grou20191119A140.63613.07613.07613.070.000.00
DGIIDigi Interna20191119A18.8271.7938.6740.7433.1331.05
DGLDVelocityShar20191119ETF5.744.123.112.401.011.72
DGLYDigital Ally20191119A168.34209.42219.47206.23-10.053.19
DGPDB Gold Doub20191119ETN50.5529.5027.7327.041.782.46
DGREWisdomTree T20191119ETF43.3326.5026.3826.380.120.12
DGROiShares Core20191119ETF2.522.172.262.29-0.10-0.12
DGRSWisdomTree T20191119ETF26.7227.0019.0421.987.965.02
DGRWWisdomTree T20191119ETF2.743.411.031.042.392.38
DGSWisdomTree E20191119ETF7.243.511.703.101.810.40
DGTSPDR Global20191119ETF13.2013.5810.0513.583.530.00
DGXQuest Diagno20191119A3.751.80-0.060.241.851.56
DGZDB Gold Shor20191119ETN93.2150.8949.7550.891.140.00
DHID.R. Horton20191119A2.5613.081.223.8811.899.20
DHILDiamond Hill20191119A69.1639.5120.7919.0318.7220.48
DHRDanaher Corp20191119A3.108.207.738.760.47-0.55
DHSWisdomTree U20191119ETF3.451.581.001.220.580.36
DHTDHT HOLDINGS20191119A14.2111.217.057.484.173.71
DHXDHI Group, I20191119A33.0024.9313.9815.9410.958.99
DIASPDR Dow Jon20191119ETF0.780.550.360.190.190.35
DIALColumbia Div20191119ETF16.649.338.337.521.001.81
DIETDefiance Nex20191119ETF31.0334.3610.8034.3623.550.00
DIGProShares Ul20191119ETF6.885.812.912.962.902.85
DIMWisdomTree I20191119ETF14.7332.6732.6432.640.030.03
DINDine Brands20191119A18.918.073.623.914.464.16
DINTDavis Select20191119ETF35.8719.6523.2923.49-3.64-3.84
DIODDiodes Inc20191119A11.798.16-0.283.498.444.67
DISThe Walt Dis20191119A1.921.890.871.181.020.71
DISCADiscovery, I20191119A3.514.401.281.323.123.08
DISCBDiscovery, I20191119A907.95350.07350.07350.070.000.00
DISCKDiscovery, I20191119A3.633.742.582.071.171.67
DISHDISH Network20191119A4.4610.850.062.4710.808.39
DITAMCON Distri20191119A405.31407.06407.06407.060.000.00
DIVGlobal X Sup20191119ETF11.687.825.455.562.362.26
DIVAAGFiQ Hedged20191119ETF70.7431.020.1116.3930.9014.63
DIVBiShares U.S.20191119ETF11.6410.168.328.321.841.84
DIVCC-Tracks Exc20191119ETN135.01
DIVOAmplify CWP20191119ETF36.6520.8710.7710.6810.1110.19
DIVYReality Shar20191119ETF28.7150.4749.3648.761.111.71
DJCIETRACS Linke20191119ETN29.793.583.583.580.000.00
DJDInvesco Dow20191119ETF14.4612.367.157.535.214.83
DJPiPath Bloomb20191119ETN5.283.672.872.340.801.33
DJPYExchange-Tra20191119ETN38.18
DKDelek US Hol20191119A13.186.503.213.823.292.69
DKLDELEK LOGIST20191119A43.4725.4615.5616.679.908.79
DKSDick's Sport20191119A6.9112.342.512.989.829.35
DLADelta Appare20191119A75.8064.4244.5547.1219.8717.30
DLBDolby Labora20191119A8.187.433.566.603.880.84
DLBRVelocityShar20191119ETN432.44179.23179.23179.230.000.00
DLHCDLH Holdings20191119A400.22493.49493.63493.63-0.14-0.14
DLNWisdomTree U20191119ETF2.663.293.553.16-0.270.12
DLNGDYNAGAS LNG20191119A68.4255.2249.3449.025.886.20
DLPHDelphi Techn20191119A18.8515.668.547.507.128.17
DLPNDolphin Ente20191119A418.60187.85117.52117.5270.3470.34
DLRDigital Real20191119A3.421.630.00-0.061.631.69
DLSWisdomTree I20191119ETF11.566.495.785.750.710.74
DLTHDuluth Holdi20191119A28.6421.292.534.3418.7616.95
DLTRDollar Tree20191119A5.122.751.181.201.571.55
DLXDeluxe Corpo20191119A17.814.892.672.322.232.57
DMACDiaMedica Th20191119A476.54268.06217.95224.6350.1143.43
DMLPDorchester M20191119A72.0455.3131.6038.4123.7116.90
DMPIDelMar Pharm20191119A125.82160.0360.1288.6399.9171.40
DMRCDigimarc Cor20191119A71.1931.7814.5314.9617.2516.82
DMREDeltaShares20191119ETF44.1122.3822.3822.380.000.00
DMRLDeltaShares20191119ETF45.147.747.747.740.000.00
DMRMDeltaShares20191119ETF44.511.161.161.160.000.00
DMRSDeltaShares20191119ETF45.6715.34-36.65-36.6551.9951.99
DMTKDermTech, In20191119A334.89140.34130.51129.539.8310.81
DNKNDunkin' Bran20191119A7.412.971.311.581.651.39
DNLWisdomTree G20191119ETF23.6615.5914.4613.001.132.60
DNLIDenali Thera20191119A30.1916.677.747.418.939.26
DNNDenison Mine20191119A81.62196.76126.01129.9370.7466.82
DNOVFT Cboe Vest20191119ETF30.5922.6922.6422.640.060.06
DNOWNOW INC.20191119A11.348.233.273.434.984.81
DNRDenbury Reso20191119A98.1382.1860.7661.6021.1420.52
DODiamond Offs20191119A18.7016.646.777.919.878.73
DOCPHYSICIANS R20191119A5.486.712.203.544.513.17
DOCUDocuSign, In20191119A6.594.330.501.403.832.93
DOGProShares Sh20191119ETF1.981.69-0.200.731.890.96
DOGSArrow Dogs o20191119ETF40.4739.2139.2139.210.000.00
DOGZDogness (Int20191119A352.55290.21115.67115.98174.54174.22
DOLWisdomTree I20191119ETF15.409.867.057.052.802.80
DOMODomo, Inc. C20191119A28.1616.019.078.606.947.41
DONWisdomTree U20191119ETF4.193.341.563.291.770.05
DOOWisdomTree i20191119ETF13.1313.1613.1013.170.06-0.02
DOOOBRP Inc. Com20191119A14.108.001.111.336.896.67
DOORMASONITE INT20191119A17.447.093.043.214.053.88
DORMDorman Produ20191119A17.6816.273.934.1312.3512.15
DOVDover Corpor20191119A4.552.471.761.790.710.67
DOWDow Inc.20191119A4.295.043.173.521.881.53
DOXAmdocs Limit20191119A5.002.490.610.871.881.62
DPHCDiamondPeak20191119A80.89
DPSTDirexion Dai20191119ETF22.0236.6218.2221.9618.4014.66
DPWDPW Holdings20191119A131.64134.8280.0780.6254.7554.19
DPZDomino's Piz20191119A8.744.610.961.623.652.99
DRADDigirad Corp20191119A292.06130.6297.35103.1133.2727.51
DREDuke Realty20191119A2.942.441.451.850.990.60
DRHDiamondRock20191119A10.077.002.842.964.164.04
DRIDarden Resta20191119A4.902.341.181.471.150.87
DRIODarioHealth20191119A602.41495.04420.30421.0874.7473.96
DRIPDirexion Dai20191119ETF27.9215.419.3010.546.104.87
DRIVGlobal X Aut20191119ETF43.0633.7026.5326.537.177.17
DRNDirexion Dai20191119ETF30.2516.04-3.70-3.6019.7419.65
DRNADicerna Phar20191119A21.1027.503.245.0124.2622.49
DRQDril-Quip, I20191119A18.067.083.023.114.063.96
DRRMarket Vecto20191119ETN
DRRXDurect Corp20191119A62.5647.4436.1229.7911.3217.65
DRSKAptus Define20191119ETF23.3514.3214.4614.28-0.140.04
DRTTDIRTT Enviro20191119A71.2857.3513.0312.8644.3144.48
DRVDirexion Dai20191119ETF32.6227.3017.9115.969.3911.34
DRWWisdomTree G20191119ETF14.858.267.557.460.710.80
DSDrive Shack20191119A25.8520.6116.2314.394.386.15
DSEDuff & Phelp20191119A55.8058.6162.9858.48-4.370.13
DSGXDescartes Sy20191119A10.9332.228.779.8023.4522.42
DSIiShares MSCI20191119ETF3.492.571.851.720.720.85
DSKEDaseke, Inc.20191119A59.8070.3043.0743.6627.2326.65
DSLVVelocityShar20191119ETF13.288.066.456.051.602.00
DSPGDSP Group In20191119A36.3714.65-3.13-2.0217.7816.67
DSSDocument Sec20191119A213.89276.59118.55126.98158.04149.61
DSSIDiamond S Sh20191119A46.6319.041.882.4817.1616.55
DSTLDistillate U20191119ETF12.1414.5512.8212.891.721.66
DSWLDeswell Indu20191119A357.70400.36400.36400.360.000.00
DSXDiana Shippi20191119A32.5729.8214.9215.2814.8914.54
DTDynatrace, I20191119A32.5613.426.848.366.585.06
DTDWisdomTree U20191119ETF2.932.261.121.451.140.81
DTEDTE Energy C20191119A3.702.670.530.932.141.74
DTEADAVIDsTEA In20191119A140.84100.6151.3259.3249.2941.29
DTECALPS Disrupt20191119ETF23.7734.0032.4332.341.571.67
DTHWisdomTree I20191119ETF16.2614.8314.6014.720.230.11
DTILPrecision Bi20191119A45.1039.5712.7315.4826.8424.08
DTNWisdomTree U20191119ETF3.853.173.113.020.060.15
DTODB Crude Oil20191119ETN245.93193.30180.40180.5812.8912.71
DTSSDatasea Inc.20191119A544.76462.32457.59457.594.744.74
DTULiPath US Tre20191119ETF126.51
DTUSiPath US Tre20191119ETF132.35149.78149.78149.780.000.00
DTYLiPath US Tre20191119ETF21.050.720.720.720.000.00
DUGProShares Ul20191119ETF8.224.943.513.861.431.09
DUKDuke Energy20191119A1.561.690.931.180.760.51
DURAVanEck Vecto20191119ETF5.972.45-0.251.352.701.10
DUSADavis Select20191119ETF52.3238.257.8538.6930.39-0.44
DUSLDirexion Dai20191119ETF25.7515.9523.8923.83-7.93-7.88
DUSTDirexion Dai20191119ETF13.6611.355.816.995.544.35
DVADaVita Inc.20191119A3.472.990.991.482.001.52
DVAXDynavax Tech20191119A21.9617.094.936.5012.1610.59
DVDDover Motors20191119A111.86159.24139.24139.6820.0019.56
DVLUFirst Trust20191119ETF9.169.8210.7710.17-0.95-0.35
DVNDevon Energy20191119A4.846.914.174.452.742.47
DVOLFirst Trust20191119ETF17.3020.5317.9817.982.552.55
DVPDeep Value E20191119ETF16.9816.8416.2614.220.582.61
DVYiShares Sele20191119ETF1.873.120.990.912.132.21
DVYAiShares Asia20191119ETF20.9810.8510.8510.850.000.00
DVYEiShares Emer20191119ETF10.007.096.446.780.640.30
DWASInvesco DWA20191119ETF13.7953.9551.2352.253.562.33
DWATArrow Invest20191119ETF195.18208.54186.59205.9421.952.60
DWCRArrow DWA Co20191119ETF113.30
DWFISPDR Dorsey20191119ETF12.167.637.407.400.240.24
DWLDDavis Select20191119ETF22.4910.058.879.831.180.23
DWMWisdomTree I20191119ETF16.837.957.607.890.360.06
DWMCAdvisorShare20191119ETF188.59253.76253.76253.760.000.00
DWMFWisdomTree I20191119ETF20.1021.9116.3215.915.596.01
DWPPFirst Trust20191119ETF28.7012.2310.9810.981.251.25
DWSHAdvisorShare20191119ETF46.2540.1414.9516.7125.1923.43
DWSNDawson Geoph20191119A170.5570.73149.80152.82-79.07-82.09
DWXSPDR S&P Int20191119ETF8.493.934.634.64-0.71-0.71
DXDynex Capita20191119A7.445.724.293.791.421.93
DXCDXC Technolo20191119A4.195.412.151.873.263.54
DXCMDexCom, Inc.20191119A11.278.473.115.765.362.71
DXDProShares Ul20191119ETF4.244.463.043.061.421.40
DXGEWisdomTree G20191119ETF57.7432.4326.0727.356.365.07
DXJWisdomTree J20191119ETF1.931.780.210.481.581.30
DXJSWisdomTree J20191119ETF53.118.427.578.420.850.00
DXLGDestination20191119A184.90148.8292.5587.2856.2761.53
DXPEDXP Enterpri20191119A53.9033.3421.9324.2511.849.52
DXYNDixie Group20191119A387.73322.01281.11295.5240.9026.49
DYDycom Indust20191119A15.987.293.363.433.933.87
DYAIDyadic Inter20191119A94.5757.0631.2833.1325.7923.93
DYLSWisdomTree D20191119ETF16.1816.2814.6814.621.591.65
DYNFBlackRock U.20191119ETF15.446.946.807.240.14-0.30
DYNTDynatronics20191119A582.87442.20214.64208.57227.56233.63
DZKDirexion Dai20191119ETF20.049.839.4710.080.36-0.26
DZSIDASAN Zhone20191119A44.7637.6317.1517.4820.4820.15
DZZDB Gold Doub20191119ETN104.06254.73239.06244.8615.669.87
EAElectronic A20191119A3.562.890.650.622.232.26
EAFGrafTech Int20191119A9.099.544.525.255.044.31
EAGGiShares ESG20191119ETF8.859.048.898.890.150.15
EARNELLINGTON RE20191119A38.1623.509.4010.4914.1013.01
EARSAuris Medica20191119A145.05141.2773.1568.7868.1172.49
EASGXtrackers MS20191119ETF27.9680.7786.7486.74-5.98-5.98
EASIAmplify EASI20191119ETF17.6217.3615.7715.241.582.11
EASTEASTSIDE DIS20191119A183.94111.58116.12117.25-4.54-5.67
EATBrinker Inte20191119A8.393.941.551.772.382.16
EBEventbrite,20191119A17.6510.51-4.782.8315.287.67
EBAYeBay Inc20191119A2.953.170.880.942.292.23
EBFEnnis, Inc.20191119A17.3512.056.374.175.687.87
EBIXEbix Inc20191119A18.8624.5713.1613.9611.4110.62
EBIZGlobal X E-c20191119ETF32.538.2212.048.29-3.83-0.07
EBMTEagle Bancor20191119A144.8556.2146.0646.1110.1610.11
EBNDSPDR Bloombe20191119ETF5.841.751.431.440.320.31
EBSEmergent Bio20191119A21.5610.543.443.467.107.09
EBSBMeridian Ban20191119A14.6311.932.283.969.657.97
EBTCEnterprise B20191119A199.7684.4983.4683.521.030.97
ECHiShares MSCI20191119ETF8.847.454.503.042.954.41
ECHOEcho Global20191119A21.4915.871.301.4914.5714.38
ECLEcolab, Inc.20191119A4.343.862.352.421.501.44
ECLNFirst Trust20191119ETF12.744.205.385.44-1.19-1.25
ECNSiShares MSCI20191119ETF55.5246.3045.6145.610.680.68
ECOLUS Ecology,20191119A22.8754.4938.1538.5416.3415.95
ECOMCHANNELADVIS20191119A35.3322.9615.4916.337.476.63
ECONColumbia Eme20191119ETF18.155.755.065.350.680.40
ECORelectroCore,20191119A89.0884.29-27.1812.58111.4771.71
ECOWPacer Emergi20191119ETF66.7535.9821.3015.4114.6820.57
ECPGEncore Capit20191119A18.887.532.092.905.484.63
ECTECA Marcellu20191119A101.05125.7048.5950.2977.1175.41
EDConsolidated20191119A4.153.871.732.002.141.87
EDCDirexion Dai20191119ETF5.414.723.103.361.621.37
EDENiShares MSCI20191119ETF13.3146.9746.4346.870.550.10
EDITEditas Medic20191119A21.8923.956.173.2717.7820.68
EDIVSPDR S&P Eme20191119ETF30.4117.1413.9513.953.193.19
EDNTEdison Natio20191119A979.09721.04721.04721.040.000.00
EDOGALPS Emergin20191119ETF40.9926.7926.7926.790.000.00
EDOWFirst Trust20191119ETF15.6817.9018.2518.18-0.35-0.28
EDRYEuroDry Ltd.20191119A659.74270.29168.01168.01102.28102.28
EDSAEdesa Biotec20191119A489.79326.74320.40320.406.346.34
EDUCEducational20191119A213.40126.82125.91125.910.910.91
EDVVanguard Wor20191119ETF8.014.372.713.371.660.99
EDZDirexion Dai20191119ETF4.554.130.401.343.732.78
EEEl Paso Elec20191119A4.272.190.890.901.301.29
EEFTEuronet Worl20191119A11.493.430.260.763.172.67
EEHELEMENTS Lin20191119ETN571.55
EELVInvesco S&P20191119ETF54.2013.8614.6814.13-0.82-0.27
EEMiShares MSCI20191119ETF2.322.641.011.301.641.34
EEMAiShares MSCI20191119ETF18.4110.5510.439.070.121.48
EEMDAAM S&P Emer20191119ETF115.0011.6011.6011.600.000.00
EEMOInvesco S&P20191119ETF93.3342.0225.9925.9916.0316.03
EEMSiShares MSCI20191119ETF44.9120.7020.5121.240.18-0.54
EEMViShares Edge20191119ETF4.112.722.782.56-0.060.16
EEMXSPDR MSCI Em20191119ETF43.6224.2324.2324.230.000.00
EESWisdomTree U20191119ETF10.638.536.947.171.591.36
EETProShares Ul20191119ETF52.3226.6026.7126.71-0.11-0.11
EEVProShares Tr20191119ETF5.255.413.923.711.491.70
EEXEmerald Hold20191119A24.4212.824.675.758.167.07
EFAiShares MSCI20191119ETF1.461.220.370.550.860.67
EFADProShares MS20191119ETF19.0014.0714.2414.06-0.170.02
EFASGlobal X MSC20191119ETF58.9144.2744.5344.53-0.26-0.26
EFAViShares Edge20191119ETF1.452.041.351.460.700.59
EFAXSPDR MSCI EA20191119ETF34.5725.7226.7226.17-1.00-0.44
EFCEllington Fi20191119A5.756.474.884.611.601.86
EFGiShares MSCI20191119ETF12.075.864.955.020.910.85
EFNLiShares MSCI20191119ETF36.8018.417.9118.5010.50-0.09
EFOProShares Ul20191119ETF62.30124.41107.60107.6016.8216.82
EFOIEnergy Focus20191119A137.3987.1558.7659.0528.3928.10
EFSCEnterprise F20191119A24.8712.952.662.3710.2910.58
EFUProShares Tr20191119ETF60.9148.2148.2148.210.000.00
EFViShares MSCI20191119ETF2.674.053.503.430.550.63
EFXEquifax, Inc20191119A5.682.770.921.001.851.77
EFZProShares Tr20191119ETF11.4411.788.809.802.981.98
EGANeGain Corpor20191119A23.3323.938.564.1215.3819.81
EGBNEagle Bancor20191119A14.4815.354.364.5010.9810.85
EGHT8x8, Inc. Co20191119A6.798.677.726.660.952.04
EGLEEagle Bulk S20191119A32.4332.745.604.9127.1427.84
EGOEldorado Gol20191119A13.0711.854.004.027.857.83
EGOVNIC Inc20191119A12.776.30-1.22-0.977.527.27
EGPEastGroup Pr20191119A8.743.471.581.841.881.63
EGPTVanEck Vecto20191119ETF142.0241.4217.9219.8223.5021.60
EGRXEagle Pharma20191119A41.0419.198.126.5611.0612.63
EGYVaalco Energ20191119A65.4843.3124.2831.2419.0312.08
EHCEncompass He20191119A9.692.941.122.041.830.90
EHTHeHealth, Inc20191119A23.9111.223.873.657.357.57
EIDOiShares MSCI20191119ETF4.143.891.251.362.632.53
EIDXEidos Therap20191119A79.8943.0520.5524.0222.5019.04
EIGEmployers Ho20191119A17.738.080.840.917.247.17
EIGIEndurance In20191119A33.6132.5710.9010.2621.6822.31
EIGREiger BioPha20191119A40.5221.01-4.37-2.9325.3823.94
EIRLiShares MSCI20191119ETF33.4819.7519.9419.94-0.19-0.19
EISiShares MSCI20191119ETF34.517.273.875.813.401.47
EIXEdison Inter20191119A3.963.702.652.631.041.07
EJULInnovator MS20191119ETF18.1614.4814.4814.480.000.00
EKARIdeanomics N20191119ETF29.2716.5016.5016.500.000.00
EKSOEkso Bionics20191119A92.9479.4467.9172.4111.537.20
ELThe Estee La20191119A3.782.310.450.682.262.03
ELANElanco Anima20191119A6.513.49-0.611.044.112.45
ELDWisdomTree E20191119ETF60.8632.5932.4032.480.190.10
ELFe.l.f. Beaut20191119A14.1714.027.457.526.566.49
ELGXEndologix In20191119A69.2851.8323.4720.3528.3531.52
ELLOEllomay Capi20191119A217.67201.47-168.94-104.21370.41305.68
ELMDElectromed,20191119A177.88125.9628.9589.0397.0136.92
ELOXEloxx Pharma20191119A141.9477.8312.1617.7765.6760.05
ELSEquity Lifes20191119A7.093.091.832.271.260.82
ELSEElectro-Sens20191119A648.97
ELTKEltek Ltd20191119A127.8198.8076.4581.2222.3517.58
ELVTElevate Cred20191119A44.0835.4528.1232.017.333.45
ELYCallaway Gol20191119A9.709.341.822.927.526.42
EMAGVanEck Vecto20191119ETF130.4235.2344.8544.85-9.62-9.62
EMANeMagin Corpo20191119A279.56466.08257.60258.58208.48207.50
EMBiShares J.P.20191119ETF0.921.631.201.200.440.44
EMBHiShares Inte20191119ETF35.1621.1621.1621.160.000.00
EMCBWisdomTree E20191119ETF58.9119.8619.8619.860.000.00
EMCFEmclaire Fin20191119A675.57482.14482.14482.140.000.00
EMCGWisdomTree E20191119ETF64.9228.0830.4926.15-2.421.93
EMDVProShares MS20191119ETF33.4612.7011.2412.651.450.04
EMEEMCOR Group,20191119A11.786.802.863.743.943.06
EMFMGlobal X MSC20191119ETF68.3334.9932.2032.202.802.80
EMGFiShares Edge20191119ETF19.2016.3117.7316.35-1.41-0.03
EMHYiShares J.P.20191119ETF5.345.114.655.650.46-0.55
EMIFiShares Emer20191119ETF77.74107.90-24.4098.71132.309.19
EMIHXtrackers Em20191119ETF73.8658.8746.6329.3812.2429.49
EMKREmcore Corp20191119A240.48102.6174.4476.7028.1725.91
EMLEastern Comp20191119A191.0697.9647.4244.7850.5453.18
EMLCVanEck Vecto20191119ETF3.082.681.941.950.740.73
EMLPFirst Trust20191119ETF5.047.636.706.690.930.94
EMMFWisdomTree E20191119ETF95.5438.0736.7736.771.311.31
EMMSEmmis Commun20191119A270.921627.24-108.59-108.051735.821735.28
EMNEastman Chem20191119A5.412.861.061.291.801.58
EMPEntergy Miss20191119A32.5125.3224.8824.390.450.93
EMQQEMQQ The Eme20191119ETF19.8621.6419.9018.991.742.65
EMREmerson Elec20191119A2.681.860.160.131.691.72
EMSGXtrackers MS20191119ETF32.6230.2030.2030.200.000.00
EMSHProShares Sh20191119ETF62.0563.7863.7863.780.000.00
EMTLSPDR DoubleL20191119ETF24.2510.7710.7710.770.000.00
EMTYProShares De20191119ETF19.1329.8230.8930.86-1.07-1.04
EMXEMX Royalty20191119A106.8550.0655.6948.73-5.621.33
EMXCiShares MSCI20191119ETF35.2417.1516.8316.830.320.32
ENBEnbridge, In20191119A2.712.040.680.721.351.32
ENBLENABLE MIDST20191119A11.6711.354.856.166.505.21
ENDPEndo Interna20191119A22.6623.3311.7613.7111.579.62
ENFRAlerian Ener20191119ETF35.7516.6719.4219.30-2.75-2.63
ENGENGlobal Cor20191119A218.52119.4052.0652.0667.3467.34
ENLCENLINK MIDST20191119A21.4418.527.6911.0310.857.49
ENLVEnlivex Ther20191119A182.58166.6676.9276.8989.7489.77
ENOBEnochian Bio20191119A80.0858.266.9330.4751.3327.80
ENORiShares MSCI20191119ETF40.4928.8725.1925.193.683.68
ENPHEnphase Ener20191119A9.747.851.872.335.985.52
ENREnergizer Ho20191119A10.786.223.514.082.712.14
ENSEnerSys, Inc20191119A15.276.311.722.214.594.10
ENSGThe Ensign G20191119A15.8919.851.903.4317.9516.41
ENSVEnservco Cor20191119A348.03225.26220.58221.414.683.86
ENTGlobal Eagle20191119A181.35124.23108.07113.8816.1610.35
ENTAEnanta Pharm20191119A29.6718.986.047.8812.9411.10
ENTGEntegris Inc20191119A6.4410.205.365.964.844.25
ENTRERShares Ent20191119ETF25.3010.274.774.775.505.50
ENTXEntera Bio L20191119A768.52317.0996.5396.53220.56220.56
ENVENVESTNET, I20191119A9.833.690.240.413.453.29
ENVAEnova Intern20191119A16.6710.003.034.976.985.03
ENZEnzo Biochem20191119A67.6140.1215.8826.5724.2413.56
ENZLiShares Trus20191119ETF28.1123.3919.7220.623.672.77
EOGEOG Resource20191119A4.053.642.832.550.811.09
EOLSEvolus, Inc.20191119A42.4626.9112.2614.5914.6512.32
EPACEnerpac Tool20191119A11.945.641.192.524.453.12
EPAMEPAM SYSTEMS20191119A13.886.162.693.393.472.77
EPAYBottomline T20191119A16.039.073.963.745.115.32
EPCEdgewell Per20191119A11.303.860.860.903.002.96
EPDEnterprise P20191119A3.983.031.021.152.001.88
EPHEiShares MSCI20191119ETF18.177.825.317.002.510.82
EPIWisdomTree I20191119ETF4.226.302.862.913.453.39
EPIXESSA Pharma20191119A204.35145.28113.22125.3332.0619.95
EPMEvolution Pe20191119A48.3954.948.2811.3846.6643.57
EPOLiShares MSCI20191119ETF6.023.331.842.181.511.08
EPPiShares MSCI20191119ETF2.262.821.311.661.510.94
EPREPR Properti20191119A6.413.312.762.570.550.74
EPRTEssential Pr20191119A7.575.660.811.134.854.53
EPSWisdomTree U20191119ETF9.9711.5410.8911.560.65-0.02
EPSNEpsilon Ener20191119A178.74116.0367.8967.8948.1448.14
EPUiShares MSCI20191119ETF22.8520.4318.0618.352.372.08
EPVProShares Ul20191119ETF26.2968.3132.6732.9435.6435.37
EPZMEpizyme, Inc20191119A19.0712.142.424.169.727.98
EQEquillium, I20191119A760.47450.55445.44440.175.1110.39
EQALInvesco Russ20191119ETF6.015.255.175.140.080.11
EQBKEquity Bancs20191119A66.8251.2534.6635.5716.5915.68
EQCEquity Commo20191119A4.983.321.801.761.521.57
EQHEquitable Ho20191119A4.494.571.072.233.512.34
EQIXEquinix, Inc20191119A10.485.152.472.752.682.40
EQLALPS Equal S20191119ETF8.975.895.896.110.00-0.22
EQMEQM Midstrea20191119A13.698.072.683.985.394.09
EQREquity Resid20191119A3.261.991.210.820.781.17
EQRRProShares Eq20191119ETF13.3416.8719.2819.28-2.41-2.41
EQTEQT CORP20191119A11.258.462.142.156.326.31
EQWLInvesco S&P20191119ETF27.3920.9418.6818.682.262.26
EQXEquinox Gold20191119A46.6031.7520.6817.2411.0714.51
ERAERA GROUP IN20191119A48.1227.814.837.6222.9820.19
ERFEnerplus Cor20191119A16.7115.2711.2110.394.054.87
ERIEldorado Res20191119A7.0115.0011.1811.903.823.10
ERIEErie Indemni20191119A29.3511.873.575.038.306.84
ERIIEnergy Recov20191119A19.9119.936.027.8813.9612.09
ERMEquityCompas20191119ETF42.2726.4826.1526.150.340.34
EROSEROS INTERNA20191119A45.6436.7125.5027.4811.189.18
ERSXERShares Non20191119ETF57.77
ERUSiShares MSCI20191119ETF5.883.562.021.841.541.72
ERXDirexion Dai20191119ETF6.976.271.141.215.135.07
ERYDirexion Dai20191119ETF7.975.472.553.572.921.89
ESEversource E20191119A3.062.74-0.80-0.313.543.04
ESBKElmira Savin20191119A289.48244.60244.07244.340.520.26
ESCAEscalade Inc20191119A220.05106.5655.2858.5551.2848.02
ESEESCO Technol20191119A40.1215.967.848.168.127.80
ESEAEuroseas Ltd20191119A176.29179.51165.27168.3014.2411.21
ESGFlexShares T20191119ETF5.8755.548.488.8347.0646.71
ESGDiShares Trus20191119ETF10.383.663.823.57-0.160.09
ESGEiShares, Inc20191119ETF14.559.389.129.180.250.20
ESGNColumbia Sus20191119ETF91.9782.6970.7468.7511.9513.94
ESGREnstar Group20191119A44.8222.1415.4216.986.725.16
ESGSColumbia Sus20191119ETF55.0836.4936.7736.78-0.28-0.30
ESGUiShares Trus20191119ETF6.714.653.984.050.670.60
ESGVVanguard ESG20191119ETF5.263.953.603.690.350.26
ESIElement Solu20191119A8.6322.1818.9719.153.223.07
ESLTElbit System20191119A24.8417.6922.0815.48-4.392.21
ESMLiShares ESG20191119ETF13.888.068.688.70-0.62-0.64
ESNTEssent Group20191119A7.087.665.244.582.423.08
ESPEspey Mfg. &20191119A496.36209.01230.59230.59-21.59-21.59
ESPOVanEck Vecto20191119ETF21.5113.1713.1513.180.020.00
ESPREsperion The20191119A30.3518.986.538.6512.4510.33
ESQEsquire Fina20191119A146.92123.96114.88118.689.085.28
ESRTEMPIRE STATE20191119A7.405.612.392.413.223.20
ESSEssex Proper20191119A8.653.851.251.552.482.18
ESSAESSA Bancorp20191119A63.9126.3518.2117.918.148.43
ESTAEstablishmen20191119A108.4335.5515.1020.0920.4415.46
ESTCElastic N.V.20191119A14.338.054.645.053.423.01
ESTEEarthstone E20191119A49.4629.273.745.2925.5323.98
ESXBCommunity Ba20191119A40.7226.3623.8823.782.482.59
ETEnergy Trans20191119A9.0714.958.118.566.866.41
ETFCE*Trade Fina20191119A2.783.991.121.802.872.19
ETHEthan Allen20191119A13.918.664.694.223.974.44
ETHOETF Managers20191119ETF17.4736.0335.3835.410.650.62
ETMEntercom Com20191119A22.1821.699.427.8312.2813.86
ETNEaton Corpor20191119A3.4010.141.052.339.087.81
ETNB89bio, Inc.20191119A308.79238.61172.97190.3265.6448.30
ETONEton Pharmac20191119A104.1352.4910.9714.0441.5238.44
ETREntergy Corp20191119A3.372.110.150.401.961.71
ETRNEquitrans Mi20191119A10.5211.711.704.1510.007.56
ETSYEtsy, Inc.20191119A8.746.022.681.943.344.07
ETTXEntasis Ther20191119A444.24405.82360.11360.1445.7145.68
EUDGWisdomTree E20191119ETF47.1315.3015.9615.96-0.65-0.65
EUDVProShares MS20191119ETF33.1635.2732.6033.932.671.34
EUFNiShares MSCI20191119ETF5.384.172.272.461.901.70
EUMProShares Tr20191119ETF5.606.254.654.551.601.70
EUMFWisdomTree E20191119ETF85.5541.2121.4333.3119.797.90
EUMViShares Edge20191119ETF23.648.75-1.04-1.049.799.79
EURLDirexion Dai20191119ETF12.8116.8515.7015.091.151.77
EURNEURONAV NV20191119A9.687.962.243.075.724.88
EUSAiShares MSCI20191119ETF5.873.323.213.350.11-0.02
EUSCWisdomTree E20191119ETF21.769.919.699.690.220.22
EVEaton Vance20191119A7.304.742.683.002.061.74
EVAEnviva Partn20191119A30.3415.767.768.208.007.56
EVBGEverbridge,20191119A18.648.370.831.897.546.48
EVBNEvans Bancor20191119A291.2896.9592.1096.974.86-0.02
EVCEntravision20191119A45.8028.9821.8920.957.098.03
EVEREverQuote, I20191119A48.64106.7478.2678.2628.4828.49
EVFMEvofem Biosc20191119A136.7045.6643.2242.162.443.50
EVGNEVOGENE LTD.20191119A188.21199.82199.97199.97-0.15-0.15
EVHEvolent Heal20191119A16.3516.5811.5614.725.021.86
EVIEVI Industri20191119A172.4889.3159.6667.5529.6521.76
EVLOEvelo Biosci20191119A236.5895.7442.3742.8753.3752.87
EVOKEvoke Pharma20191119A95.16100.3840.5966.1659.7934.23
EVOLEvolving Sys20191119A391.17108.61-30.50-30.50139.11139.11
EVOPEVO Payments20191119A22.4330.715.1911.8025.5318.91
EVREvercore Inc20191119A10.324.762.883.011.881.75
EVRGEvergy, Inc.20191119A3.672.960.551.112.411.85
EVRIEveri Holdin20191119A12.078.095.904.452.193.65
EVSIEnvision Sol20191119A364.74302.13279.07279.0723.0623.06
EVTCEVERTEC, INC20191119A11.617.142.883.414.273.74
EVXVanEck Vecto20191119ETF18.0811.0310.8510.870.170.16
EWEdwards Life20191119A5.604.101.131.222.962.88
EWAiShares MSCI20191119ETF4.393.731.811.851.931.88
EWBCEast-West Ba20191119A6.967.75-0.160.927.916.83
EWCiShares MSCI20191119ETF3.472.581.331.451.251.13
EWCOInvesco Exch20191119ETF19.1013.2712.6512.650.630.63
EWDiShares MSCI20191119ETF3.482.550.10-1.282.463.83
EWGiShares MSCI20191119ETF3.443.271.361.191.912.07
EWGSiShares MSCI20191119ETF13.995.264.904.900.360.36
EWHiShares MSCI20191119ETF4.213.271.751.781.511.46
EWIiShares MSCI20191119ETF3.442.590.820.911.771.70
EWJiShares MSCI20191119ETF1.681.660.440.721.220.94
EWJEiShares MSCI20191119ETF14.03
EWJViShares MSCI20191119ETF19.8231.75-17.56-17.5649.3149.31
EWKiShares MSCI20191119ETF22.899.559.329.320.230.23
EWLiShares MSCI20191119ETF2.591.910.940.480.971.43
EWMiShares MSCI20191119ETF3.564.491.251.623.252.88
EWMCInvesco S&P20191119ETF15.186.336.506.33-0.170.00
EWNiShares MSCI20191119ETF3.322.88-0.07-3.382.956.25
EWOiShares MSCI20191119ETF52.0321.5820.8721.330.710.25
EWPiShares MSCI20191119ETF3.542.351.711.670.640.67
EWQiShares MSCI20191119ETF3.152.710.820.971.901.74
EWREInvesco S&P20191119ETF11.856.675.045.621.631.05
EWSiShares MSCI20191119ETF4.133.121.031.322.091.79
EWSCInvesco S&P20191119ETF26.9726.1244.19-18.91-18.0745.03
EWTiShares MSCI20191119ETF2.502.591.442.121.150.47
EWUiShares MSCI20191119ETF3.052.521.071.031.451.49
EWUSiShares MSCI20191119ETF26.8421.9822.1921.82-0.210.16
EWVProShares Tr20191119ETF79.9248.5635.4835.4813.0813.08
EWWiShares MSCI20191119ETF2.442.290.730.871.561.42
EWXSPDR S&P Eme20191119ETF20.777.955.715.822.242.13
EWYiShares MSCI20191119ETF1.652.621.971.980.650.65
EWZiShares MSCI20191119ETF2.386.965.055.241.921.72
EWZSiShares MSCI20191119ETF24.3815.909.309.426.616.49
EXASExact Scienc20191119A8.726.503.203.233.303.27
EXCExelon Corpo20191119A2.202.820.800.662.022.16
EXELExelixis Inc20191119A7.1711.664.684.486.977.18
EXFOEXFO INC.20191119A126.28121.21103.25101.4217.9619.79
EXIiShares Glob20191119ETF14.587.077.027.030.050.04
EXKEndeavour Si20191119A42.2534.5817.8319.5916.7214.97
EXLSExlService H20191119A19.258.592.463.296.135.30
EXPEagle Materi20191119A14.215.621.872.133.753.49
EXPCExperience I20191119A71.8371.7071.7071.700.000.00
EXPDExpeditors I20191119A4.143.920.200.173.713.75
EXPEExpedia Grou20191119A3.432.610.250.532.362.07
EXPIeXp World Ho20191119A57.7939.8332.8033.477.026.36
EXPOExponent Inc20191119A14.9212.553.523.929.038.62
EXPRExpress, Inc20191119A28.1528.0111.2112.8516.8115.17
EXRExtra Space20191119A4.882.971.501.571.471.40
EXTNExterran Cor20191119A31.5413.94-1.483.8615.4310.09
EXTRExtreme Netw20191119A16.5712.743.294.559.458.19
EYENational Vis20191119A19.5215.014.394.9310.6110.07
EYEGEyegate Phar20191119A195.65105.1079.5882.4025.5222.71
EYENEyenovia, In20191119A171.29107.9457.3759.4850.5648.46
EYESSecond Sight20191119A126.41111.73107.81107.713.924.02
EYLDCambria Emer20191119ETF156.16140.59152.16152.16-11.57-11.57
EYPTEyePoint Pha20191119A76.7966.6017.6315.1748.9651.42
EZAiShares MSCI20191119ETF9.316.704.815.401.891.30
EZJProShares Ul20191119ETF79.1591.7336.9339.0254.7952.70
EZMWisdomTree U20191119ETF7.3911.848.588.963.262.88
EZPWEzcorp Inc20191119A27.4733.122.984.2530.1428.87
EZUiShare MSCI20191119ETF2.441.960.850.671.111.29
FFord Motor C20191119A11.2110.066.186.083.883.98
FAARFirst Trust20191119ETF34.8826.2525.1625.001.091.25
FABFirst Trust20191119ETF24.9820.2219.0419.041.181.18
FADFirst Trust20191119ETF29.7618.1219.0318.79-0.91-0.67
FAFFirst Americ20191119A5.202.781.351.661.431.12
FALNiShares Fall20191119ETF9.264.413.963.960.450.45
FAMIFarmmi, Inc.20191119A576.12421.17-433.00-438.84854.17860.01
FANFirst Trust20191119ETF15.2710.0115.658.49-5.641.52
FANGDiamondback20191119A6.144.940.461.024.483.92
FARMFarmer Bros20191119A42.9455.0922.5323.2932.5631.80
FAROFaro Technol20191119A34.5515.727.787.447.948.28
FASDirexion Dai20191119ETF8.075.251.372.103.873.14
FASTFastenal Co20191119A3.005.791.802.103.993.70
FATFAT Brands I20191119A598.54273.82273.82273.820.000.00
FATEFate Therape20191119A19.4212.300.152.8612.159.44
FAUGFT Cboe Vest20191119ETF29.8131.1631.1631.160.000.00
FAUSFirst Trust20191119ETF52.4884.1071.7179.2412.394.86
FAZDirexion Dai20191119ETF8.255.563.133.562.432.01
FBFacebook, In20191119A1.474.703.703.911.000.79
FBCFlagstar Ban20191119A7.884.491.921.422.573.07
FBGXUBS AG FI En20191119ETN99.1353.2244.5641.978.6711.26
FBHSFORTUNE BRAN20191119A5.324.201.392.142.802.06
FBIOFortress Bio20191119A104.5591.85131.3599.88-39.49-8.03
FBIZFirst Busine20191119A103.0441.6629.1129.5912.5512.07
FBKFB Financial20191119A30.9016.134.155.1011.9811.03
FBMFoundation B20191119A16.858.441.653.016.795.44
FBMSFirst Bancsh20191119A22.7823.388.518.5214.8814.86
FBNCFirst Bancor20191119A32.3010.212.683.177.567.07
FBNDFidelity Tot20191119ETF3.053.941.131.512.812.43
FBPFirst BanCor20191119A10.018.984.984.704.004.28
FBSSFauquier Ban20191119A80.7984.1784.1784.170.000.00
FBTFirst Trust20191119ETF7.519.708.398.641.311.06
FBZFirst Trust20191119ETF66.3236.6426.0225.9910.6210.65
FCFranklin Cov20191119A53.1527.3411.3914.0615.9513.28
FCAFirst Trust20191119ETF101.2841.2247.4645.15-6.24-3.93
FCALFirst Trust20191119ETF15.8313.8610.8713.033.000.83
FCANFirst Trust20191119ETF31.7118.2417.9218.240.330.00
FCAPFirst Capita20191119A453.98282.91244.83247.9738.0834.94
FCAUFIAT CHRYSLE20191119A6.405.781.321.314.464.47
FCBCFirst Commun20191119A59.7619.389.619.919.779.47
FCBPFirst Choice20191119A156.6579.6877.2477.272.442.41
FCCOFirst Commun20191119A416.34155.72120.56124.4035.1631.32
FCCY1st Constitu20191119A208.10105.64102.90103.122.742.53
FCEFFirst Trust20191119ETF34.1419.3118.5019.330.82-0.02
FCELFuelCell Ene20191119A30.1252.3917.5725.3234.8227.14
FCFFirst Common20191119A7.687.352.272.575.114.79
FCFSFirstCash, I20191119A14.915.002.082.352.922.65
FCGFirst Trust20191119ETF9.9820.613.904.9116.7115.70
FCNFTI Consulti20191119A12.395.230.330.874.914.36
FCNCAFirst Citize20191119A47.2123.098.559.1914.3313.13
FCOMFidelity MSC20191119ETF5.604.183.143.101.041.08
FCORFidelity Cor20191119ETF7.237.647.677.39-0.030.25
FCPIFidelity Sto20191119ETF17.6557.3157.3157.310.000.00
FCPTFour Corners20191119A10.085.611.311.404.304.21
FCTRFirst Trust20191119ETF16.8018.6818.5518.690.13-0.01
FCVTFirst Trust20191119ETF30.7514.7814.6014.780.180.00
FCXFreeport-McM20191119A8.957.633.333.564.294.07
FDBCFidelity D &20191119A520.31176.26117.21124.0459.0552.21
FDDFirst Trust20191119ETF14.947.886.546.421.341.46
FDEFFirst Defian20191119A21.4714.613.603.8411.0110.77
FDEMFidelity Tar20191119ETF7.570.900.900.900.000.00
FDEVFidelity Tar20191119ETF11.369.059.059.050.000.00
FDHYFidelity Hig20191119ETF24.5090.529.5090.5281.010.00
FDISFidelity MSC20191119ETF5.024.024.163.50-0.140.52
FDIVFirst Trust20191119ETF18.7823.9123.9123.910.000.00
FDLFirst Trust20191119ETF3.383.702.392.481.311.22
FDLOFidelity Low20191119ETF7.112.801.591.981.200.82
FDMFirst Trust20191119ETF11.2921.8914.6521.127.240.77
FDMOFidelity Mom20191119ETF12.536.486.663.09-0.183.39
FDNFirst Trust20191119ETF3.151.901.501.890.400.01
FDNIFirst Trust20191119ETF88.76
FDPFresh Del Mo20191119A18.015.474.143.711.331.76
FDRRFidelity Div20191119ETF27.5512.1911.1311.121.061.08
FDSFactset Rese20191119A12.536.051.632.234.413.82
FDTFirst Trust20191119ETF16.648.755.597.803.160.95
FDUSFidus Invest20191119A27.5027.6820.8923.806.793.88
FDVVFidelity Hig20191119ETF16.0711.8311.5311.490.290.34
FDXFedEx Corpor20191119A4.292.890.280.812.602.08
FEFirstEnergy20191119A2.632.10-0.40-0.472.502.58
FEIMFrequency El20191119A447.47116.56116.43116.530.130.03
FELEFranklin Ele20191119A21.2110.794.604.566.196.23
FEMFirst Trust20191119ETF13.9916.8319.8815.15-3.051.68
FEMBFirst Trust20191119ETF36.0913.0112.6613.010.340.00
FEMSFirst Trust20191119ETF61.4528.6026.7828.091.820.50
FENCFennec Pharm20191119A211.5065.048.049.9857.4355.50
FENYFidelity MSC20191119ETF6.638.835.506.653.332.17
FEPFirst Trust20191119ETF19.2617.6813.1813.644.514.04
FETFORUM ENERGY20191119A40.7297.5114.44-2.9283.06100.43
FEULCredit Suiss20191119ETN91.23
FEUZFirst Trust20191119ETF136.9043.1843.1843.180.000.00
FEXFirst Trust20191119ETF3.272.580.270.662.321.92
FEYEFireEye, Inc20191119A6.117.600.991.206.616.41
FEZSPDR EURO ST20191119ETF2.512.120.240.291.881.83
FFFuture Fuel20191119A29.9815.911.336.4114.589.50
FFBCFirst Financ20191119A11.3110.453.985.126.485.34
FFBWFFBW, Inc. C20191119A171.3876.0674.1274.121.931.93
FFGFBL Financia20191119A89.1845.5943.4343.912.161.68
FFHGFormula Foli20191119ETF20.499.805.186.344.623.47
FFHLFuwei Films20191119A297.14124.68100.99102.2323.6922.46
FFICFlushing Fin20191119A21.4622.245.155.4917.0916.75
FFINFirst Financ20191119A14.557.474.854.832.622.64
FFIUUVA Unconstr20191119ETF9.5415.3419.1819.18-3.83-3.83
FFIVF5 Networks20191119A7.995.762.382.493.383.27
FFNWFirst Financ20191119A150.8261.6256.4058.875.222.75
FFRFirst Trust20191119ETF60.998.986.146.142.842.84
FFSGFormulaFolio20191119ETF16.299.8410.7010.65-0.85-0.80
FFTGFormulaFolio20191119ETF20.2914.5414.5114.460.030.08
FFTIFormulaFolio20191119ETF9.696.355.336.241.020.11
FFTYInnovator IB20191119ETF4.735.244.115.061.140.18
FFWMFirst Founda20191119A19.389.172.651.186.527.99
FGFGL Holdings20191119A11.938.193.914.214.283.98
FGBIFIRST GUARAN20191119A181.68132.1755.0255.0277.1577.15
FGDFirst Trust20191119ETF8.393.813.763.550.040.26
FGENFibroGen, In20191119A17.2816.53-3.93-4.1420.4620.66
FGMFirst Trust20191119ETF36.1227.6120.8820.826.736.79
FHBFirst Hawaii20191119A7.055.520.620.894.904.62
FHKFirst Trust20191119ETF193.42160.03160.03160.030.000.00
FHLCFidelity MSC20191119ETF4.854.463.983.930.490.54
FHNFirst Horizo20191119A6.264.521.832.302.692.22
FIFRANKS INTER20191119A21.0418.495.026.4013.4712.08
FIBKFirst Inters20191119A15.4316.92-0.18-0.1017.0917.02
FIBRiShares Edge20191119ETF5.665.445.315.410.120.03
FICOFair Isaac C20191119A19.366.753.163.593.593.17
FIDFirst Trust20191119ETF23.7816.4316.4316.430.000.00
FIDIFidelity Int20191119ETF44.8491.2288.5588.552.672.67
FIDUFidelity MSC20191119ETF4.214.111.712.562.401.56
FIEEFI Enhanced20191119ETN108.7173.4073.4073.400.000.00
FIHDUBS AG FI En20191119ETN99.7144.0441.3343.272.710.52
FILLiShares MSCI20191119ETF23.4912.029.6811.552.350.47
FINXGlobal X Fun20191119ETF30.4815.3915.1515.360.240.03
FISFidelity Nat20191119A2.861.95-0.220.262.171.68
FISIFinancial In20191119A60.0227.6212.9517.6414.669.98
FISRSPDR SSGA Fi20191119ETF13.606.116.116.110.000.00
FISVFiserv Inc20191119A3.451.96-0.25-0.102.212.06
FITFitbit, Inc.20191119A14.9010.026.826.503.203.52
FITBFifth Third20191119A3.406.580.520.456.066.15
FITESPDR S&P Ken20191119ETF18.8660.3957.4656.792.923.60
FIVAFidelity Int20191119ETF62.4716.7416.7416.740.000.00
FIVEFive Below,20191119A9.665.541.491.954.053.59
FIVGDefiance Nex20191119ETF7.0313.322.645.8310.687.48
FIVNFIVE9, INC.20191119A12.8513.433.003.7710.429.65
FIWFirst Trust20191119ETF10.184.034.124.15-0.08-0.12
FIXComfort Syst20191119A12.454.731.471.373.263.36
FIXDFirst Trust20191119ETF4.462.271.451.530.820.74
FIXXHomology Med20191119A47.6019.899.5111.9310.397.97
FIYYBarclays ETN20191119ETN91.3848.4243.1945.995.232.43
FIZZNational Bev20191119A16.6110.234.973.985.266.25
FJNKPacific Glob20191119ETF16.76
FJPFirst Trust20191119ETF48.2720.7920.7920.790.000.00
FKOFirst Trust20191119ETF48.8240.4366.6166.61-26.18-26.18
FKUFirst Trust20191119ETF90.0140.2839.5539.550.730.73
FLFoot Locker,20191119A5.734.091.361.312.732.78
FLAGFLAG-Forensi20191119ETF39.59
FLATiPath US Tre20191119ETF140.1754.6754.6754.670.000.00
FLAUFranklin FTS20191119ETF13.381.911.911.910.000.00
FLAXFranklin FTS20191119ETF65.8118.2718.2718.270.000.00
FLBLFranklin Lib20191119ETF28.5019.4319.4319.430.000.00
FLBRFranklin FTS20191119ETF34.8523.4123.4123.410.000.00
FLCBFranklin Lib20191119ETF21.0617.3714.5913.912.793.47
FLCHFranklin FTS20191119ETF55.4627.5627.5627.560.000.00
FLCOFranklin Lib20191119ETF26.246.737.668.65-0.94-1.92
FLDMFluidigm Cor20191119A42.8234.1715.8014.7518.3719.42
FLDRFidelity Low20191119ETF4.172.031.441.460.580.57
FLEEFranklin FTS20191119ETF8.816.666.666.660.000.00
FLEHFranklin FTS20191119ETF29.96
FLEUBarclays ETN20191119ETN118.82
FLEXFlex Ltd. Or20191119A8.7110.644.294.186.366.49
FLFRFranklin FTS20191119ETF6.1418.9618.9618.960.000.00
FLGBFranklin FTS20191119ETF21.3518.2213.9013.904.324.32
FLGECredit Suiss20191119ETN51.5129.3929.0629.160.330.23
FLGRFranklin FTS20191119ETF12.053.833.833.830.000.00
FLGTFulgent Gene20191119A65.5331.0315.2914.6815.7416.34
FLHKFranklin FTS20191119ETF26.2819.7919.7919.790.000.00
FLHYFranklin Lib20191119ETF22.7613.4713.4713.470.000.00
FLIAFranklin Lib20191119ETF35.6718.0618.0618.060.000.00
FLICFirst of Lon20191119A43.1336.829.7910.7827.0326.04
FLINFranklin FTS20191119ETF21.6310.5710.5710.570.000.00
FLIRFlir Systems20191119A5.593.45-2.761.426.212.03
FLIYFranklin FTS20191119ETF6.113.413.413.410.000.00
FLJHFranklin FTS20191119ETF57.0571.4171.4171.410.000.00
FLJPFranklin FTS20191119ETF10.4622.9922.9922.990.000.00
FLKRFranklin FTS20191119ETF78.9144.5844.5844.580.000.00
FLLFull House R20191119A60.1868.509.75-0.5258.7569.02
FLLAFranklin FTS20191119ETF49.9920.4420.4420.440.000.00
FLLVFranklin Lib20191119ETF13.508.046.726.311.321.73
FLMFirst Trust20191119ETF169.71139.58139.58139.580.000.00
FLMBFranklin Lib20191119ETF20.881.091.091.090.000.00
FLMIFranklin Lib20191119ETF11.157.857.857.850.000.00
FLMNFalcon Miner20191119A60.5339.4315.7919.2023.6420.23
FLMXFranklin FTS20191119ETF27.84
FLNFirst Trust20191119ETF75.0813.689.219.074.464.61
FLNGFLEX LNG Ltd20191119A162.07122.82113.64111.179.1911.65
FLNTFluent, Inc.20191119A93.4084.5529.4233.8355.1350.72
FLOFlowers Food20191119A4.835.232.802.802.432.44
FLOTiShares Floa20191119ETF1.961.241.231.240.010.00
FLOWSPX FLOW, In20191119A18.536.6710.236.29-3.560.38
FLQDFranklin Lib20191119ETF7.924.204.204.200.000.00
FLQEFranklin Lib20191119ETF31.0416.4015.0015.001.401.40
FLQGFranklin Lib20191119ETF55.274.524.524.520.000.00
FLQHFranklin Lib20191119ETF29.6150.7055.8355.83-5.13-5.13
FLQLFranklin Lib20191119ETF7.749.288.968.980.310.29
FLQMFranklin Lib20191119ETF22.8114.3913.9514.100.440.29
FLQSFranklin Lib20191119ETF27.0515.7411.4514.764.290.97
FLRFluor Corpor20191119A7.995.89-0.020.015.915.88
FLRNSPDR Bloombe20191119ETF3.254.774.744.700.040.09
FLRTPacific Glob20191119ETF23.9111.6111.6111.610.000.00
FLRUFranklin FTS20191119ETF34.9932.2834.3332.28-2.050.00
FLSFlowserve Co20191119A7.945.602.943.502.662.10
FLSAFranklin FTS20191119ETF77.28
FLSWFranklin FTS20191119ETF51.32
FLTFleetCor Tec20191119A6.642.620.140.512.482.11
FLTBFidelity Lim20191119ETF4.613.522.542.540.990.98
FLTRVanEck Vecto20191119ETF4.123.321.511.311.812.01
FLTWFranklin FTS20191119ETF10.5721.834.8421.8316.990.00
FLWS1-800-FLOWER20191119A17.4323.04-0.790.1123.8322.93
FLXNFlexion Ther20191119A23.3214.114.625.359.498.75
FLXSFlexsteel In20191119A96.8559.5720.8822.6638.6836.91
FLZAFranklin FTS20191119ETF31.05
FMiShares MSCI20191119ETF17.489.728.288.671.441.05
FMAOFarmers & Me20191119A89.9465.8631.6632.3034.2033.56
FMATFidelity MSC20191119ETF6.368.205.726.662.481.54
FMBFirst Trust20191119ETF4.443.923.353.430.560.49
FMBHFirst Mid Ba20191119A94.2751.0644.2144.576.856.49
FMBIFirst Midwes20191119A7.048.511.792.076.726.44
FMCFMC Corporat20191119A6.316.392.402.843.993.55
FMCIForum Merger20191119A63.6538.9638.9638.960.000.00
FMFFirst Trust20191119ETF79.5848.5548.5548.550.000.00
FMHIFirst Trust20191119ETF23.1117.5617.6217.62-0.06-0.06
FMKFirst Trust20191119ETF28.7616.8316.1116.110.720.72
FMNBFarmers Nati20191119A34.2216.428.379.848.066.58
FNFabrinet20191119A14.918.944.344.884.604.06
FNBF.N.B. Corp20191119A8.076.841.690.925.155.92
FNCBFNCB Bancorp20191119A181.1387.7775.8675.9011.9111.87
FNCLFidelity MSC20191119ETF4.575.492.212.223.283.27
FNDFloor & Deco20191119A9.327.191.994.225.202.97
FNDASchwab Funda20191119ETF6.292.131.841.830.290.29
FNDBSchwab Funda20191119ETF13.655.605.817.58-0.21-1.99
FNDCSchwab Funda20191119ETF10.875.915.606.370.31-0.46
FNDESchwab Funda20191119ETF4.073.783.532.830.250.95
FNDFSchwab Funda20191119ETF5.933.351.781.651.571.70
FNDXSchwab Funda20191119ETF3.781.960.590.741.371.23
FNFFidelity Nat20191119A3.291.970.651.151.320.82
FNGDMicroSectors20191119ETN10.738.056.606.561.451.49
FNGOMicroSectors20191119ETN9.057.04-1.92-2.338.969.37
FNGSMicroSectors20191119ETN15.6979.9279.9279.920.000.00
FNGUMicroSectors20191119ETN8.226.062.273.573.792.49
FNGZMicroSectors20191119ETN10.837.382.693.284.694.10
FNHCFedNat Holdi20191119A47.2128.959.939.5019.0319.45
FNIFirst Trust20191119ETF12.1010.4710.4510.460.020.01
FNJNFinjan Holdi20191119A89.2255.3536.3537.0719.0018.28
FNKFirst Trust20191119ETF41.8327.5227.4527.240.070.28
FNKOFunko, Inc.20191119A15.1710.184.794.285.385.89
FNLCFirst Bancor20191119A169.9251.0826.7730.0024.3121.07
FNOVFT Cboe Vest20191119ETF20.9721.0921.0021.000.090.09
FNVFranco-Nevad20191119A4.492.990.101.022.901.97
FNWBFirst Northw20191119A146.62109.37109.88109.88-0.51-0.51
FNXFirst Trust20191119ETF7.307.413.29-4.884.1212.28
FNYFirst Trust20191119ETF38.6022.6124.6824.73-2.07-2.11
FOCSFocus Financ20191119A43.5714.266.875.767.408.50
FOEFerro Corpor20191119A11.9710.552.821.527.739.03
FOLDAmicus Thera20191119A10.399.540.040.679.508.87
FONRFonar Corpor20191119A61.1553.5533.0932.7020.4620.85
FORForestar Gro20191119A35.3018.202.444.4415.7613.76
FORDForward Indu20191119A290.87231.89273.85273.85-41.95-41.95
FORKFuling Globa20191119A392.16324.83324.83324.830.000.00
FORMFormFactor I20191119A12.316.591.022.745.573.85
FORRForrester Re20191119A49.8622.539.7410.5812.8011.96
FOSLFossil Group20191119A17.0712.691.730.5010.9712.19
FOVLiShares Focu20191119ETF8.987.385.185.462.201.92
FOXFox Corporat20191119A3.293.450.300.103.163.36
FOXAFox Corporat20191119A2.963.371.941.341.432.03
FOXFFox Factory20191119A24.7512.503.054.729.447.78
FPAFirst Trust20191119ETF126.7674.7674.7674.760.000.00
FPACFar Point Ac20191119A21.4119.6019.6019.600.000.00
FPAYFlexShopper,20191119A155.51115.00108.07107.996.927.00
FPEFirst Trust20191119ETF5.023.372.472.040.831.30
FPEIFirst Trust20191119ETF27.566.115.155.560.960.54
FPHFive Point H20191119A26.3520.0010.3110.779.699.24
FPIFarmland Par20191119A31.9623.349.9114.2513.439.09
FPRXFive Prime T20191119A47.6752.5320.4023.2832.1329.25
FPXFirst Trust20191119ETF4.163.863.683.880.18-0.02
FPXEFirst Trust20191119ETF16.6914.4219.2019.20-4.77-4.77
FPXIFirst Trust20191119ETF68.2826.0025.9426.000.060.00
FQALFidelity Qua20191119ETF9.075.955.745.870.210.08
FRFirst Indust20191119A3.613.903.023.670.880.23
FRAFFranklin Fin20191119A95.8892.1854.4256.9237.7635.25
FRAKVanEck Vecto20191119ETF49.1934.9131.1226.473.808.44
FRANFrancesca''s20191119A56.8447.3919.7125.8227.6821.57
FRBAFirst Bank20191119A112.9071.4959.9660.1911.5211.30
FRBKRepublic Fir20191119A41.9828.8213.7914.1015.0314.72
FRCFirst Republ20191119A5.353.652.372.401.281.25
FRDFriedman Ind20191119A163.8168.3131.6442.0336.1426.29
FRDMFreedom 10020191119ETF56.2527.9427.9427.940.000.00
FRELFidelity MSC20191119ETF4.182.592.132.180.450.41
FREQFrequency Th20191119A136.9981.4363.6765.9317.7615.50
FRGFranchise Gr20191119A237.65130.01130.01130.010.000.00
FRGIFiesta Resta20191119A23.4925.581.033.5424.5522.04
FRHCFreedom Hold20191119A35.6649.1333.5233.5015.6115.63
FRIFirst Trust20191119ETF6.1011.6211.2511.200.370.42
FRLGLarge Cap Gr20191119ETN52.3225.2224.7525.310.46-0.10
FRMEFirst Mercha20191119A15.646.242.292.303.953.94
FROFrontline Lt20191119A9.9310.965.305.825.665.14
FRPHFRP Holdings20191119A278.69112.1178.1481.6833.9730.43
FRPTFreshpet, In20191119A15.469.620.761.478.868.15
FRTFederal Real20191119A7.0012.133.134.149.007.99
FRTAForterra, In20191119A17.069.883.252.466.647.42
FSBFranklin Fin20191119A27.6111.907.457.654.454.25
FSBCFSB Bancorp,20191119A146.0599.5862.3862.3837.2037.20
FSBWFS Bancorp,20191119A128.2062.1055.2254.256.887.85
FSCTForeScout Te20191119A17.4513.303.273.9710.029.34
FSEAFirst Seacoa20191119A199.07191.24191.24191.240.000.00
FSFGFirst Saving20191119A363.96215.35138.44138.5776.9676.83
FSIFlexible Sol20191119A106.01214.4654.8230.55159.64183.91
FSKFS KKR Capit20191119A16.7713.4912.6311.230.872.27
FSLRFirst Solar,20191119A7.936.581.833.524.753.05
FSLYFastly, Inc.20191119A19.9711.531.306.1210.245.41
FSMFORTUNA Silv20191119A31.4224.969.6212.2415.3412.72
FSMBFirst Trust20191119ETF24.40
FSMDFidelity Sma20191119ETF21.9020.4421.9721.96-1.53-1.52
FSPFranklin Str20191119A15.1911.083.935.277.145.80
FSSFederal Sign20191119A13.726.330.922.455.423.88
FSTAFidelity MSC20191119ETF3.732.720.152.182.570.54
FSTRFoster (Lb)20191119A307.4246.1037.2738.318.837.79
FSVFirstService20191119A25.4616.173.703.0411.6212.28
FSZFirst Trust20191119ETF26.4312.1211.3911.390.730.73
FTAFirst Trust20191119ETF3.544.371.881.972.492.41
FTACFinTech Acqu20191119A20.79
FTAGFirst Trust20191119ETF45.5118.6618.6618.660.000.00
FTAIFortress Tra20191119A17.009.497.99-0.551.5010.04
FTCFirst Trust20191119ETF4.968.705.005.103.703.60
FTCHFarfetch Lim20191119A13.4411.845.385.356.466.49
FTCSFirst Trust20191119ETF2.191.661.281.190.380.47
FTDRfrontdoor, i20191119A22.115.652.483.363.172.28
FTECFidelity MSC20191119ETF2.702.85-0.460.623.312.23
FTEKFuel Tech, I20191119A151.86358.51322.76322.7635.7535.75
FTFTFuture FinTe20191119A263.12200.40163.53160.0836.8740.33
FTGCFirst Trust20191119ETF20.2914.0313.4313.960.590.07
FTHIFirst Trust20191119ETF26.1920.0820.8020.04-0.720.04
FTITechnipFMC p20191119A5.215.442.292.623.152.81
FTKFlotek Indus20191119A61.6053.0913.2715.2539.8237.84
FTLBFirst Trust20191119ETF18.574.59-1.50-1.506.096.09
FTLSFirst Trust20191119ETF9.404.984.844.940.140.04
FTNTFortinet, In20191119A4.503.712.412.291.301.43
FTRFrontier Com20191119A40.9150.5913.2321.7737.4328.82
FTRIFirst Trust20191119ETF28.6122.2122.2122.210.000.00
FTSFortis Inc.20191119A2.652.791.191.121.601.68
FTSDFranklin Lib20191119ETF11.034.234.234.22-0.010.00
FTSIFTS Internat20191119A81.2665.5351.2653.4314.2812.11
FTSLFirst Trust20191119ETF2.193.372.212.211.161.16
FTSMFirst Trust20191119ETF1.731.301.141.140.160.16
FTVFortive Corp20191119A4.122.270.380.471.891.80
FTXDFirst Trust20191119ETF29.8423.6223.6223.620.000.00
FTXGFirst Trust20191119ETF25.2713.3613.3613.360.000.00
FTXHFirst Trust20191119ETF33.3423.1615.7015.707.477.47
FTXLFirst Trust20191119ETF46.6115.1614.0314.551.130.61
FTXNFirst Trust20191119ETF43.0825.6019.9119.875.695.73
FTXOFirst Trust20191119ETF4.724.071.781.712.302.36
FTXRFirst Trust20191119ETF8.111.730.002.881.73-1.15
FUDE-TRACS UBS20191119ETN134.96119.86119.86119.860.000.00
FULH.B. Fuller20191119A12.096.812.042.174.774.64
FULCFulcrum Ther20191119A296.80162.1073.7998.7688.3163.34
FULTFulton Finan20191119A6.466.800.890.885.915.92
FUMBFirst Trust20191119ETF25.767.047.047.040.000.00
FUNCedar Fair,20191119A16.747.524.134.503.383.01
FUNCFirst United20191119A117.6799.8665.6065.4734.2634.39
FUNDSprott Focus20191119A44.4621.5318.9219.832.611.70
FUSBFirst US Ban20191119A39.2830.4126.1826.464.233.95
FUTProShares Ma20191119ETF21.1918.861.261.2617.6017.60
FUTYFidelity MSC20191119ETF3.829.487.918.761.570.71
FUVArcimoto, In20191119A75.32109.2897.1399.9912.159.29
FVFirst Trust20191119ETF8.894.633.333.101.301.53
FVALFidelity Val20191119ETF12.0611.8110.469.961.351.85
FVCFirst Trust20191119ETF15.657.557.527.540.030.01
FVCBFVCBankcorp,20191119A154.94142.75141.97140.380.792.37
FVDFirst Trust20191119ETF2.913.531.601.711.931.82
FVEFive Star Se20191119A281.61213.85208.34207.895.515.96
FVLFirst TrustV20191119ETF22.319.188.798.790.390.39
FVRRFiverr Inter20191119A60.1243.2135.7134.387.508.83
FWDBAdvisorShare20191119ETF138.25102.07102.07102.070.000.00
FWONALiberty Medi20191119A20.9523.1613.9517.619.215.55
FWONKLiberty Medi20191119A9.9913.854.865.278.998.58
FWRDForward Air20191119A17.075.48-0.011.075.494.40
FXDFirst Trust20191119ETF6.132.692.732.64-0.040.05
FXGFirst Trust20191119ETF3.962.881.902.280.980.59
FXHFirst Trust20191119ETF5.584.162.273.791.890.37
FXIiShares Chin20191119ETF2.402.340.931.071.421.27
FXLFirst Trust20191119ETF3.622.381.471.720.910.66
FXNFirst Trust20191119ETF12.0211.859.7210.422.131.43
FXNCFIRST NATL C20191119A292.00224.3055.8355.83168.47168.47
FXOFirst Trust20191119ETF4.422.431.212.051.230.38
FXPProShares Ul20191119ETF3.6410.267.357.182.913.12
FXRFirst Trust20191119ETF5.533.031.202.551.820.48
FXUFirst Trust20191119ETF3.783.281.812.211.471.07
FXZFirst Trust20191119ETF6.565.555.104.800.450.75
FYCFirst Trust20191119ETF13.144.894.134.360.770.54
FYLDCambria Fore20191119ETF67.7359.7060.7059.46-1.000.24
FYTFirst Trust20191119ETF39.5417.2011.5313.625.673.58
FYXFirst Trust20191119ETF9.686.835.625.721.211.11
GGENPACT LIMI20191119A5.5914.5018.5123.74-4.01-9.19
GAACambria Glob20191119ETF30.8016.8717.8016.87-0.940.00
GABCGerman Ameri20191119A39.0817.0610.887.976.189.09
GAIAGaia, Inc. C20191119A47.2426.4219.4619.836.976.59
GAINGladstone In20191119A15.3515.257.858.937.406.32
GALSPDR SSgA Gl20191119ETF32.5010.107.477.472.622.62
GALTGalectin The20191119A54.4979.8113.6319.3066.1860.51
GAMRETFMG Video20191119ETF16.5128.4328.4128.410.020.02
GARSGarrison Cap20191119A28.9162.9920.2920.2942.7042.70
GASSStealthGas,20191119A198.40125.0547.7353.9677.3271.09
GATXGATX Corpora20191119A18.488.304.494.733.823.57
GAZiPath Series20191119ETN94.7414.3514.3514.350.000.00
GBCIGlacier Banc20191119A10.375.090.370.014.725.08
GBDCGolub Capita20191119A6.085.41-1.030.906.444.50
GBFiShares Gove20191119ETF13.026.236.236.230.000.00
GBILGoldman Sach20191119ETF1.000.780.780.780.000.00
GBLGAMCO Invest20191119A133.9746.6831.2934.6815.4012.00
GBLIGlobal Indem20191119A346.42107.6797.2396.1410.4311.53
GBRNew Concept20191119A182.37137.58103.96104.0033.6233.58
GBTGlobal Blood20191119A17.378.512.494.006.034.52
GBUGiPath Gold E20191119ETN4.12
GBUYGoldman Sach20191119ETF11.9811.927.259.054.682.88
GBXThe Greenbri20191119A18.388.942.660.916.288.03
GCAPGain Capital20191119A48.3828.35-5.3412.6533.7015.71
GCBCGreene Count20191119A154.74105.2693.1393.1312.1312.13
GCEClaymore/Rob20191119ETN1581.901629.021629.021629.020.000.00
GCIGannett Co.,20191119A10.407.904.444.953.452.93
GCOGenesco Inc.20191119A19.8210.984.206.536.784.45
GCOWPacer Global20191119ETF31.1129.4623.7926.485.672.97
GCPGCP Applied20191119A13.7810.76-0.71-0.4911.4711.25
GDGeneral Dyna20191119A4.372.96-0.212.053.170.91
GDATGoldman Sach20191119ETF12.9010.796.097.514.703.28
GDDYGoDaddy Inc20191119A4.602.320.970.971.361.36
GDENGolden Enter20191119A32.0723.551.631.9721.9221.57
GDMAGadsden Dyna20191119ETF20.858.068.068.060.000.00
GDNAGoldman Sach20191119ETF13.4411.05-7.43-7.0018.4818.05
GDOTGreen Dot Co20191119A13.687.034.043.892.993.13
GDPGoodrich Pet20191119A181.8549.0734.9642.5814.106.48
GDVDPrincipal Ac20191119ETF177.61120.40120.40120.400.000.00
GDXVanEck Vecto20191119ETF3.663.430.460.772.972.66
GDXJVanEck Vecto20191119ETF2.682.400.290.462.121.94
GEGeneral Elec20191119A8.799.085.685.523.403.56
GECGreat Elm Ca20191119A715.80450.35450.27449.660.090.69
GECCGreat Elm Ca20191119A86.3354.1143.7543.8210.3610.29
GEFGreif, Inc.20191119A20.6210.298.859.091.451.20
GEFBGreif, Inc.20191119A142.7982.5075.4276.627.075.88
GELGenesis Ener20191119A10.176.274.103.852.172.42
GEMGoldman Sach20191119ETF16.607.658.147.44-0.490.22
GENGenesis Heal20191119A85.2655.2047.1747.328.037.88
GENCGencor Indus20191119A116.6548.6630.0530.7118.6017.94
GENYPrincipal Mi20191119ETF56.5589.6489.1389.070.510.57
GEOThe GEO Grou20191119A10.326.674.554.472.122.20
GEOSGeospace Tec20191119A78.78119.178.2581.09110.9238.08
GERNGeron Corp20191119A76.6259.7544.9942.5114.7717.24
GESGuess?, Inc.20191119A8.6311.835.848.556.003.29
GEVOGevo, Inc.20191119A107.4575.4232.4034.7543.0240.67
GFEDGuaranty Fed20191119A117.6370.8170.8170.810.000.00
GFFGriffon Corp20191119A18.9812.354.186.278.166.10
GFINGoldman Sach20191119ETF11.1010.723.805.146.925.58
GFNGeneral Fina20191119A540.23121.75120.99120.690.761.06
GGGGraco Inc20191119A4.082.680.470.582.212.10
GHGuardant Hea20191119A21.2911.080.372.1610.718.92
GHCGRAHAM HOLDI20191119A39.8026.2020.4920.565.925.63
GHLGreenhill &20191119A25.0912.356.455.525.906.83
GHMGraham Corpo20191119A92.9548.3925.9527.4422.4520.95
GHSIGuardion Hea20191119A67.6091.3492.0976.56-0.7514.78
GHYBGoldman Sach20191119ETF15.989.209.389.79-0.18-0.59
GHYGiShares US &20191119ETF14.897.257.037.030.220.22
GIBCGI Inc.20191119A4.863.541.572.631.980.92
GIFIGulf Island20191119A74.7086.7178.4458.268.2728.45
GIGBGoldman Sach20191119ETF6.302.522.442.210.080.31
GIGESoFi Gig Eco20191119ETF75.4369.7970.0869.79-0.290.00
GIGMGigaMedia Lt20191119A71.9237.6037.6037.600.000.00
GIISPDR S&P Glo20191119ETF10.807.306.656.600.650.70
GIIIG-Iii Appare20191119A11.508.03-1.54-2.109.5710.13
GILGildan Activ20191119A4.6711.909.058.882.853.02
GILDGilead Scien20191119A2.042.921.561.981.360.95
GILTGilat Satell20191119A76.2442.5532.6432.919.929.64
GISGeneral Mill20191119A2.214.981.161.203.823.78
GIXGigCapital2,20191119A51.90
GKOSGlaukos Corp20191119A18.108.503.283.995.224.50
GLGlobe Life I20191119A5.713.280.981.222.302.06
GLADGladstone Ca20191119A13.8414.287.868.516.425.77
GLBSGlobus Marit20191119A152.07100.1266.4877.1233.6523.00
GLBYWisdomTree Y20191119ETF50.7655.0055.0055.000.000.00
GLBZGlen Burnie20191119A198.96241.00245.31245.31-4.31-4.31
GLDDGreat Lakes20191119A13.5715.36-0.97-0.0416.3315.40
GLDICredit Suiss20191119ETF52.7824.4321.0021.233.433.20
GLEOGalileo Acqu20191119A105.8589.7989.7289.720.070.07
GLGTD Holdings,20191119A142.14169.57154.16154.1115.4115.46
GLIBAGCI Liberty,20191119A6.993.880.290.883.593.00
GLIFAGFiQ Global20191119ETF476.79
GLMDGalmed Pharm20191119A162.65126.88-68.96-47.52195.84174.40
GLNGGolar LNG Lt20191119A13.7919.044.134.8514.9214.19
GLOBGLOBANT S.A.20191119A17.0810.021.542.998.477.03
GLOGGASLOG LTD20191119A16.7311.072.355.148.725.92
GLOPGASLOG PARTN20191119A25.3018.296.206.9812.0911.31
GLPGlobal Partn20191119A21.9916.876.457.5410.429.33
GLPIGaming and L20191119A4.503.050.730.892.322.16
GLREGreenlight C20191119A33.2421.57-1.65-0.0523.2221.62
GLTGlatfelter20191119A18.607.24-0.48-0.917.728.15
GLUUGlu Mobile I20191119A18.7012.441.413.2311.039.19
GLWCorning Inco20191119A3.604.472.862.301.612.17
GLYCGlycoMimetic20191119A49.5537.441.946.2135.5031.23
GMGeneral Moto20191119A2.772.711.761.330.961.39
GMANGoldman Sach20191119ETF12.958.471.257.417.221.06
GMDAGamida Cell20191119A357.23284.83286.85284.76-2.020.08
GMEGameStop Cor20191119A18.0319.885.887.8514.0012.04
GMEDGLOBUS MEDIC20191119A10.678.050.841.167.226.89
GMFSPDR S&P Eme20191119ETF26.2611.5411.5211.530.020.01
GMLPGolar LNG Pa20191119A22.0936.7116.5516.9520.1619.76
GMOMCambria Glob20191119ETF43.4711.607.157.224.454.38
GMREGlobal Medic20191119A16.3411.574.085.347.496.23
GMSGMS Inc.20191119A16.027.012.442.194.574.82
GNAFMicroSectors20191119ETN7.435.40-0.070.175.475.23
GNCGNC Holdings20191119A32.7825.028.4312.6616.5912.35
GNCAGenocea Bios20191119A118.1385.6742.1440.7743.5343.46
GNEGENIE ENERGY20191119A30.8115.101.423.2013.6811.90
GNKGENCO SHIPPI20191119A14.0014.701.594.7713.129.94
GNLGlobal Net L20191119A5.684.423.213.461.210.95
GNLNGreenlane Ho20191119A102.1196.3254.8357.8141.4938.51
GNMAiShares GNMA20191119ETF14.338.097.838.090.260.00
GNMKGenMark Diag20191119A43.3027.380.166.0627.2221.32
GNOMGlobal X Gen20191119ETF23.6250.0543.1352.166.93-2.11
GNPXGenprex, Inc20191119A130.63113.7924.3776.6789.4337.20
GNRSPDR S&P Glo20191119ETF12.795.975.395.580.570.39
GNRCGENERAC HOLD20191119A8.294.902.022.822.882.08
GNSSGenasys Inc.20191119A154.9593.7867.0471.2126.7422.57
GNTXGentex Corp20191119A4.1212.037.077.334.974.72
GNTYGuaranty Ban20191119A115.8767.7864.3665.593.422.19
GNUSGenius Brand20191119A195.51213.36196.18195.6217.1817.74
GNWGenworth Fin20191119A25.4217.629.8310.877.796.75
GOGrocery Outl20191119A24.9319.196.718.3012.4810.89
GOATVanEck Vecto20191119ETF14.2417.6417.6417.640.000.00
GOAUUS Global GO20191119ETF77.9050.1942.0038.758.1911.44
GOEXGlobal X Gol20191119ETF146.6385.3480.9384.494.410.85
GOGLGolden Ocean20191119A19.2717.624.757.0012.8810.62
GOGOGogo Inc.20191119A18.5520.884.684.1816.2116.71
GOLDBarrick Gold20191119A5.888.077.316.060.782.03
GOLFAcushnet Hol20191119A18.987.865.655.242.202.61
GOODGladstone Co20191119A11.856.521.582.564.943.95
GOOGAlphabet Inc20191119A4.802.831.741.981.090.85
GOOGLAlphabet Inc20191119A4.672.941.631.951.310.99
GOOSCanada Goose20191119A6.314.103.172.200.931.90
GOROGold Resourc20191119A22.6620.018.6410.4511.389.55
GOSSGossamer Bio20191119A40.7120.157.228.5712.9311.58
GOVTiShares U.S.20191119ETF3.833.263.053.060.210.21
GPAQGordon Point20191119A397.48318.66318.66318.660.000.00
GPCGenuine Part20191119A5.654.051.260.382.793.68
GPIGroup 1 Auto20191119A30.3812.797.908.094.894.70
GPKGraphic Pack20191119A6.134.251.320.822.933.42
GPLGreat Panthe20191119A75.4781.3366.7169.3614.6211.97
GPMTGranite Poin20191119A7.344.982.931.752.053.23
GPNGlobal Payme20191119A3.652.351.181.431.170.92
GPORGulfport Ene20191119A37.5931.4310.7415.1220.7016.31
GPREGreen Plains20191119A15.729.972.963.417.016.56
GPRKGEOPARK LIMI20191119A34.3117.113.067.8314.059.28
GPROGoPro, Inc.20191119A24.6321.785.975.9415.8115.84
GPSThe Gap, Inc20191119A6.165.15-0.530.125.685.03
GPXGP Strategie20191119A104.4364.7955.7255.109.079.69
GQREFlexShares G20191119ETF11.1615.9215.9915.96-0.07-0.04
GRAW.R. Grace &20191119A6.982.780.931.051.851.73
GRAFGraf Industr20191119A10.189.829.829.820.000.00
GRBKGreen Brick20191119A23.3424.322.094.0522.2320.27
GRCThe Gorman-R20191119A48.7328.2911.1310.9317.1617.36
GREKGlobal X MSC20191119ETF15.1810.925.236.465.694.46
GRESIQ ARB Globa20191119ETF13.687.015.235.231.781.78
GRIDFirst Trust20191119ETF32.9533.3133.3133.310.000.00
GRIFGriffin Indu20191119A275.34107.42161.38161.82-53.96-54.40
GRINGrindrod Shi20191119A146.56228.05176.05176.0552.0052.00
GRMNGarmin Ltd20191119A4.679.207.868.081.331.13
GRNiPath Series20191119ETN76.79
GRNBVanEck Vecto20191119ETF25.6020.3927.6727.67-7.28-7.28
GRNQGreenpro Cap20191119A1049.25941.11661.11646.62280.00294.49
GROWUS Global In20191119A173.18147.2378.7590.2568.4856.99
GRPNGroupon, Inc20191119A35.1226.8116.8217.239.999.57
GRTSGritstone On20191119A110.2034.1917.1018.1417.0916.06
GRTXGalera Thera20191119A178.51101.0255.1275.1745.8925.84
GRUAB Svensk Ek20191119ETN34.0923.5623.5623.560.000.00
GRUBGRUBHUB INC.20191119A7.848.374.864.503.513.87
GSGoldman Sach20191119A2.112.17-1.07-0.703.242.88
GSATGlobalstar,20191119A70.1156.6148.3345.098.2811.52
GSBGlobalSCAPE,20191119A43.5736.4824.3725.0912.1011.38
GSBCGreat Southe20191119A31.9420.038.8110.4211.229.61
GSCGS Connect S20191119ETN73.43103.8792.1992.1911.6911.69
GSEUGoldman Sach20191119ETF52.8158.6158.8258.82-0.21-0.21
GSEWGoldman Sach20191119ETF15.339.158.748.760.410.39
GSHDGoosehead In20191119A67.7325.7918.4317.837.367.96
GSIEGoldman Sach20191119ETF25.1910.5711.8810.34-1.310.23
GSITGSI Technolo20191119A56.2851.8132.2532.1019.5619.71
GSJYGoldman Sach20191119ETF56.9629.2032.2629.20-3.060.00
GSKYGreenSky, In20191119A20.4913.062.853.2810.219.78
GSLGlobal Ship20191119A83.0941.0821.4721.8519.6119.23
GSLCGoldman Sach20191119ETF3.282.461.841.770.620.69
GSMFerroglobe P20191119A31.1399.3891.4092.857.986.54
GSPBarclays Ban20191119ETN18.427.997.997.820.000.18
GSSGolden Star20191119A34.7245.807.366.9738.4938.90
GSSCGS ActiveBet20191119ETF20.4011.3913.1211.53-1.74-0.15
GSSTGoldman Sach20191119ETF9.919.379.379.370.000.00
GSUMGridsum Hold20191119A298.82216.32144.79150.5771.5265.75
GSVGold Standar20191119A66.7264.8856.7155.308.179.58
GSYInvesco Ultr20191119ETF1.991.361.281.280.070.07
GTGoodyear Tir20191119A6.505.771.302.154.463.61
GTEGran Tierra20191119A19.0419.9211.3411.458.588.47
GTECGreenland Te20191119A141.08107.0488.7188.7118.3318.33
GTESGates Indust20191119A21.2213.388.9810.984.402.41
GTHXG1 Therapeut20191119A59.9579.75-14.49-7.5094.2487.25
GTIMGood Times R20191119A298.28188.69138.40138.4050.2950.29
GTIPGoldman Sach20191119ETF3.452.152.212.15-0.070.00
GTLSChart Indust20191119A15.0413.662.328.8811.344.78
GTNGray Televis20191119A10.657.252.191.985.065.27
GTNAGray Televis20191119A424.46
GTOInvesco Tota20191119ETF8.766.966.726.760.230.19
GTSTriple-S Man20191119A18.7510.734.745.405.995.33
GTTGTT Communic20191119A29.0820.479.1910.0511.2810.42
GTXGarrett Moti20191119A25.6516.820.821.4016.0015.42
GTYGetty Realty20191119A14.307.811.681.836.135.98
GTYHGTY Technolo20191119A145.3465.9057.2559.588.656.32
GUDBSage ESG Int20191119ETF39.1843.0843.0843.080.000.00
GULFWisdomTree20191119ETF169.4275.2880.2180.21-4.93-4.93
GUNRFlexShares G20191119ETF3.672.921.351.761.571.16
GUREGulf Resourc20191119A627.09496.57509.28509.87-12.70-13.30
GURUGlobal X Gur20191119ETF36.6925.5123.1423.222.382.29
GUSHDirexion Dai20191119ETF40.0632.7222.6324.6310.088.06
GVGoldfield Co20191119A59.4959.4837.1640.6022.3118.88
GVAGranite Cons20191119A14.7113.832.556.1811.277.65
GVALCambria Glob20191119ETF15.317.635.776.421.871.21
GVIiShares Inte20191119ETF5.293.293.283.290.010.00
GVIPGoldman Sach20191119ETF17.7719.4818.9320.760.55-1.28
GVPGSE Systems,20191119A471.58545.83141.69141.69404.14404.14
GWBGreat Wester20191119A11.195.001.831.343.183.67
GWGHGWG Holdings20191119A313.52231.58231.58231.580.000.00
GWREGUIDEWIRE SO20191119A5.464.020.922.033.112.00
GWRSGlobal Water20191119A103.22111.29110.79109.440.501.85
GWWW.W. Grainge20191119A8.124.200.761.143.443.06
GWXSPDR S&P Int20191119ETF23.019.096.986.622.112.46
GXCSPDR S&P Chi20191119ETF9.017.456.997.140.460.31
GXFGlobal X FTS20191119ETF115.1943.0343.0343.030.000.00
GXGGlobal X MSC20191119ETF63.5931.6928.7828.782.912.91
GXGXGX Acquisito20191119A88.21
GXTGGlobal X The20191119ETF646.91196.67196.67196.670.000.00
GYLDArrow Dow Jo20191119ETF114.3768.8668.5668.560.300.30
GYROGyrodyne, LL20191119A257.46252.81252.81252.810.000.00
HHyatt Hotels20191119A8.134.351.841.682.512.67
HAHawaiian Hol20191119A7.234.420.03-0.014.394.43
HACKETFMG Prime20191119ETF9.8424.2216.0223.538.200.69
HAEHaemonetics20191119A12.237.062.733.014.344.05
HAFCHanmi Financ20191119A20.1313.964.833.029.1310.94
HAILSPDR S&P Ken20191119ETF20.959.434.274.275.165.16
HAINHain Celesti20191119A8.827.902.663.115.244.80
HALHalliburton20191119A5.123.952.762.551.191.41
HALLHallmark Fin20191119A48.3431.666.767.1324.9024.53
HALOHalozyme The20191119A7.089.000.351.968.657.04
HAPVanEck Vecto20191119ETF21.2911.5311.4511.450.080.08
HAPPHappiness Bi20191119A264.11213.51196.67195.1516.8418.36
HARPHarpoon Ther20191119A183.34101.6637.8547.2463.8154.42
HASHasbro, Inc.20191119A5.173.412.062.021.341.38
HASIHANNON ARMST20191119A11.0313.136.078.047.065.08
HAUZXtrackers In20191119ETF20.2926.779.9231.1116.85-4.34
HAWXiShares Curr20191119ETF24.7814.1216.6315.87-2.50-1.74
HAYNHaynes Inter20191119A45.0827.1812.6912.9214.4914.26
HBANHuntington B20191119A6.786.402.602.563.813.84
HBBHamilton Bea20191119A89.7940.5128.9030.8611.619.64
HBCPHome Bancorp20191119A126.9358.5145.1443.1513.3715.35
HBIHanesbrands,20191119A6.996.482.142.474.344.01
HBIOHarvard Bios20191119A72.95268.5863.1571.82205.43196.76
HBMHudbay Miner20191119A29.0325.288.799.3416.4415.78
HBMDHoward Banco20191119A98.3826.7414.2818.1312.468.61
HBNCHorizon Banc20191119A17.2923.317.627.3015.6916.01
HBPHuttig Build20191119A528.76375.88358.25358.1917.6317.69
HBTHBT Financia20191119A78.9627.2619.1025.738.161.53
HCAHCA Healthca20191119A3.932.060.220.941.841.11
HCACHennessy Cap20191119A20.3919.9119.9119.910.000.00
HCAPHarvest Capi20191119A98.94100.2796.9096.093.374.18
HCATHealth Catal20191119A49.7418.759.509.789.258.97
HCCWarrior Met20191119A11.066.093.534.022.562.07
HCCHHL Acquisiti20191119A29.23
HCCIHeritage-Cry20191119A102.6839.5225.0424.3414.4815.18
HCFTHunt Compani20191119A79.5391.6938.8248.0652.8643.63
HCHCHC2 Holdings20191119A56.6243.911.662.7242.2541.20
HCIHCI Group, I20191119A46.7518.1712.3912.055.786.12
HCKTHackett Grou20191119A21.0417.9110.9811.066.926.85
HCRHi-Crush Inc20191119A26.8535.9523.0925.1113.0010.99
HCSGHealthcare S20191119A13.997.001.442.035.564.97
HDHome Depot,20191119A2.172.740.611.172.121.56
HDAWXtrackers MS20191119ETF84.707.837.837.830.000.00
HDEFXtrackers MS20191119ETF19.137.405.594.761.812.65
HDGProShares He20191119ETF18.958.328.328.320.000.00
HDGEAdvisorShare20191119ETF25.6622.8321.7022.061.140.78
HDLBETRACS Month20191119ETN60.38112.77-5.64-5.64118.41118.41
HDMVFirst Trust20191119ETF24.5211.2311.2511.25-0.02-0.02
HDSHD Supply Ho20191119A5.4326.01-1.76-1.6227.7727.63
HDSNHudson Techn20191119A123.4591.1331.3131.3659.8259.77
HDViShares Core20191119ETF1.411.120.390.450.730.68
HEHawaiian Ele20191119A5.423.392.683.070.710.32
HEARTurtle Beach20191119A31.8722.264.344.7717.9217.49
HEBTHebron Techn20191119A156.4490.6564.3264.7826.3425.87
HECOStrategy Sha20191119ETF14.726.546.546.540.000.00
HEDJWisdomTree E20191119ETF1.481.741.010.450.731.29
HEEMiShares Curr20191119ETF19.8929.3032.5030.24-3.20-0.94
HEESH&E Equipmen20191119A19.9312.742.231.7910.5110.94
HEFAiShares Curr20191119ETF3.233.022.202.190.820.83
HEIHEICO Corpor20191119A8.425.031.852.353.182.68
HEIAHEICO CORP C20191119A9.684.771.672.013.102.75
HELEHelen Of Tro20191119A25.679.383.334.036.055.35
HEPHolly Energy20191119A12.318.153.453.674.704.48
HEPAHepion Pharm20191119A107.7979.5636.6949.9142.8629.65
HERDPacer Cash C20191119ETF32.0216.259.529.526.736.73
HEROGlobal X Vid20191119ETF109.27178.62181.32178.72-2.70-0.10
HESHess Corpora20191119A4.323.190.851.192.332.00
HESMHess Midstre20191119A41.2124.4314.2316.7310.217.70
HEWCiShares Curr20191119ETF28.7422.4521.1922.451.260.00
HEWGiShares Curr20191119ETF4.663.720.000.793.722.93
HEWIiShares Curr20191119ETF82.519.139.139.130.000.00
HEWJiShares Curr20191119ETF3.272.821.080.221.752.61
HEWLiShares Curr20191119ETF94.5367.9267.9267.920.000.00
HEWPiShares Curr20191119ETF6.2942.7942.7942.790.000.00
HEWUiShares Curr20191119ETF26.6923.0623.1023.05-0.040.00
HEWWiShares Curr20191119ETF19.89
HEWYiShares Curr20191119ETF23.6227.5627.3711.870.1915.69
HEXOHEXO Corp.20191119A56.5350.9227.1126.6723.8324.24
HEZUiShares Curr20191119ETF3.132.880.960.761.922.12
HFBLHome Federal20191119A829.76
HFCHOLLYFRONTIE20191119A5.376.440.731.015.715.43
HFFGHF Foods Gro20191119A253.11173.1880.72138.9892.4634.20
HFWAHeritage Fin20191119A16.6014.065.375.518.688.54
HFXEIQ 50 Percen20191119ETF20.365.155.155.150.000.00
HFXIIQ 50 Percen20191119ETF46.3825.6723.2823.892.391.79
HFXJIQ 50 Percen20191119ETF29.8724.77-2.2723.4527.041.32
HGSHChina HGS Re20191119A661.64785.14655.93655.93129.21129.21
HGVHilton Grand20191119A8.893.291.341.461.951.82
HHCThe Howard H20191119A16.255.682.923.392.762.30
HHHHWealthbridge20191119A61.3334.1510.1310.1324.0224.02
HHSHarte-Hanks,20191119A239.58176.27178.29178.29-2.01-2.01
HHTHuitao Techn20191119A236.27166.45122.13118.7744.3247.68
HIHillenbrand,20191119A7.503.851.551.792.302.06
HIBBHibbett Spor20191119A9.4010.91-0.220.1211.1310.79
HIBLDirexion Dai20191119ETF18.7111.7811.7811.780.000.00
HIBSDirexion Dai20191119ETF53.331393.021367.761367.7625.2625.26
HIFSHingham Inst20191119A159.3014.7037.1051.16-22.41-36.47
HIGThe Hartford20191119A2.542.30-0.070.592.371.72
HIHOHighway Hold20191119A637.42416.37312.31332.66104.0683.71
HIIHuntington I20191119A13.096.074.505.391.570.68
HILHill Interna20191119A59.9629.0723.1923.195.885.88
HIPSGraniteShare20191119ETF169.4317.8618.7318.73-0.87-0.87
HIWHighwoods Pr20191119A4.804.782.622.702.162.08
HJLIHancock Jaff20191119A434.66638.31621.88621.8816.4316.43
HJPXiShares Curr20191119ETF32.4532.0532.0532.050.000.00
HLHecla Mining20191119A40.1734.6714.6317.5020.0417.17
HLALWahed FTSE U20191119ETF7.067.927.477.470.450.45
HLFHerbalife Nu20191119A10.695.751.792.493.963.26
HLIHoulihan Lok20191119A13.536.161.051.755.114.40
HLIOHelios Techn20191119A62.9029.6615.5215.0614.1414.60
HLITHarmonic Inc20191119A14.5632.698.729.1423.9723.55
HLNEHamilton Lan20191119A27.8610.496.806.393.694.09
HLTHilton World20191119A3.391.881.041.170.840.71
HLXHelix Energy20191119A14.0611.442.312.779.138.67
HMGHMG / Courtl20191119A247.87206.01198.21206.017.800.00
HMHCHoughton Mif20191119A23.5927.1318.9520.738.186.42
HMLPHOEGH LNG PA20191119A19.6612.575.616.376.966.20
HMNHorace Mann20191119A16.567.661.772.015.905.65
HMNFHMN Financia20191119A194.33159.08154.98158.144.100.94
HMOPHartford Mun20191119ETF17.887.197.197.190.000.00
HMSTHomeStreet,20191119A18.7810.233.834.346.405.89
HMSYHMS Holdings20191119A12.106.622.903.763.722.86
HMTVHemisphere M20191119A57.7819.8816.3916.573.493.31
HNDLStrategy Sha20191119ETF16.0421.1819.9619.961.221.22
HNGRHanger Inc.20191119A40.5413.826.154.637.679.19
HNIHNI Corporat20191119A13.706.080.390.295.695.79
HNNAHennessy Adv20191119A242.09102.4464.2056.8238.2445.62
HNRGHallador Ene20191119A61.4061.0525.0925.1135.9635.93
HOFTHooker Furni20191119A35.386.5410.205.21-3.661.33
HOGHarley-David20191119A4.314.220.870.683.353.54
HOLIHollsys Auto20191119A32.9712.853.313.229.549.64
HOLXHologic Inc20191119A3.967.240.080.357.176.94
HOMBHome BancSha20191119A9.8110.25-0.25-0.1710.5110.42
HOMEAt Home Grou20191119A13.2911.333.873.867.467.47
HOMZHoya Capital20191119ETF20.834.81-8.58-7.0113.3911.82
HONHoneywell In20191119A2.051.481.221.000.260.47
HONEHarborOne Ba20191119A12.5617.773.113.4914.6614.27
HOOKHOOKIPA Phar20191119A232.38136.2775.97116.0860.3020.20
HOPEHope Bancorp20191119A7.6712.600.711.1711.9111.47
HOTHHoth Therape20191119A135.96