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 Avg20191120A7.415.762.312.783.452.98
ETF_AvgVW ETF Avg20191120ETF2.115.604.524.561.101.06
ETN_AvgVW ETN Avg20191120ETN11.6210.115.846.034.274.07
AAgilent Tech20191120A4.552.62-0.230.492.842.13
AAAlcoa Corpor20191120A6.487.304.614.692.702.61
AAAUPerth Mint P20191120ETF7.977.532.794.254.743.28
AADRAdvisorShare20191120ETF66.1627.9717.3517.8410.6310.14
AALAmerican Air20191120A3.663.530.941.052.612.48
AAMCAltisource A20191120A894.55447.56447.56447.560.000.00
AAMEAtlantic Ame20191120A1031.54938.89940.69940.69-1.80-1.80
AANAaron's, Inc20191120A11.036.223.144.213.082.02
AAOIApplied Opto20191120A27.0417.544.004.0413.5413.50
AAONAaon Inc20191120A25.559.763.714.226.055.54
AAPADVANCE AUTO20191120A7.443.061.361.271.691.79
AAPLApple Inc.20191120A1.081.15-0.400.161.550.99
AATAMERICAN ASS20191120A10.644.201.772.712.431.49
AAUAlmaden Mine20191120A32.8344.19-6.7923.4550.9820.74
AAWWAtlas Air Wo20191120A20.6423.61-2.640.1526.2623.46
AAXJiShares MSCI20191120ETF1.633.242.422.480.820.76
AAXNAxon Enterpr20191120A13.146.801.672.765.134.04
ABAllianceBern20191120A12.737.801.841.965.965.83
ABBVABBVIE INC.20191120A2.143.012.112.270.900.73
ABCAmerisourceB20191120A6.003.681.191.392.492.29
ABCBAmeris Banco20191120A13.726.302.763.423.552.88
ABEOAbeona Thera20191120A58.1454.7422.7026.1832.0428.56
ABGAsbury Autom20191120A34.3213.214.885.938.337.28
ABIOARCA biophar20191120A228.41127.54118.30118.589.248.97
ABMABM Industri20191120A16.127.475.544.591.942.88
ABMDAbiomed Inc20191120A16.779.711.662.628.057.09
ABRArbor Realty20191120A6.766.072.402.383.763.72
ABTAbbott Labor20191120A2.162.892.071.950.820.95
ABTXAllegiance B20191120A15.876.37-1.15-0.727.527.09
ABUSArbutus Biop20191120A105.2763.3821.0835.1142.3028.27
ACAssociated C20191120A375.84183.62184.54182.76-0.910.87
ACAArcosa, Inc.20191120A18.888.823.625.395.203.43
ACADAcadia Pharm20191120A12.3510.134.714.965.425.16
ACAMAcamar Partn20191120A22.81
ACBAurora Canna20191120A38.2734.3915.7523.8418.6410.55
ACBIAtlantic Cap20191120A20.0516.73-1.081.6317.8115.10
ACCAmerican Cam20191120A6.273.79-0.41-0.434.204.22
ACCOAcco Brands20191120A11.6911.187.046.954.144.23
ACERAcer Therape20191120A275.85150.51124.11130.0226.4020.49
ACESALPS Clean E20191120ETF10.7868.876.706.7362.1662.14
ACGLArch Capital20191120A4.2360.3267.8467.33-7.52-6.99
ACHCAcadia Healt20191120A12.9314.761.842.2012.9312.56
ACHVAchieve Life20191120A218.25150.19103.68110.5746.4939.60
ACIAAcacia Commu20191120A4.692.810.480.882.341.93
ACIOAptus Collar20191120ETF25.0316.2515.6514.610.601.64
ACIUAC Immune SA20191120A90.6191.2034.5533.9556.6557.25
ACIWACI Worldwid20191120A8.866.16-0.170.226.335.94
ACLSAxcelis Tech20191120A20.7412.995.235.017.767.98
ACMAecom20191120A5.223.791.262.222.531.57
ACMRACM Research20191120A55.5032.9914.8414.6918.1518.30
ACNAccenture PL20191120A3.614.683.354.321.330.36
ACNBACNB Corp20191120A119.1171.0862.2963.398.797.69
ACORAcorda Thera20191120A65.6165.0320.8329.4244.2235.63
ACREAres Commerc20191120A7.716.182.112.344.063.84
ACRSAclaris Ther20191120A75.3345.7917.9518.0427.8427.75
ACRXAcelRx Pharm20191120A58.1844.1222.4622.0121.6622.12
ACSGXtrackers MS20191120ETF28.59
ACSIAmerican Cus20191120ETF8.019.582.702.706.886.88
ACSTAcasti Pharm20191120A51.5745.0516.1132.6928.9412.36
ACTAdvisorShare20191120ETF36.386.8514.3412.25-7.49-5.40
ACTGAcacia Resea20191120A52.5965.3247.8348.2017.4917.12
ACTTAct II Globa20191120A45.8740.4940.4940.490.000.00
ACUAcme United20191120A264.57247.65216.12216.2331.5231.41
ACWFiShares Edge20191120ETF25.4234.8927.8427.997.056.90
ACWIiShares MSCI20191120ETF1.321.27-0.23-0.331.501.60
ACWViShares Edge20191120ETF4.183.192.332.770.860.42
ACWXiShares MSCI20191120ETF2.101.92-0.43-0.412.352.33
ACYAeroCentury20191120A394.69320.89245.66244.4175.2376.48
ADBEAdobe Inc.20191120A4.932.870.471.342.401.53
ADCAgree Realty20191120A9.584.882.222.622.652.25
ADESAdvanced Emi20191120A25.0314.864.8010.4110.064.39
ADIAnalog Devic20191120A3.423.700.671.053.042.66
ADILAdial Pharma20191120A457.58177.39-43.83-43.55221.23220.94
ADMArcher Danie20191120A2.794.492.292.102.202.40
ADMAADMA Biologi20191120A34.7722.0710.7511.5411.3210.53
ADMEAptus Behavi20191120ETF11.015.565.615.57-0.06-0.02
ADMPAdamis Pharm20191120A117.97102.4463.3068.4239.1334.01
ADMSAdamas Pharm20191120A40.7826.502.523.5023.9823.00
ADNTAdient plc O20191120A17.8313.309.279.924.033.38
ADPAutomatic Da20191120A4.302.561.200.811.361.76
ADPTAdaptive Bio20191120A44.7917.327.048.4010.298.93
ADREInvesco BLDR20191120ETF27.7712.648.659.753.992.89
ADROAduro Biotec20191120A95.0697.7052.2044.2645.5053.44
ADSAlliance Dat20191120A8.613.801.061.842.741.96
ADSKAutodesk Inc20191120A6.203.360.361.013.002.35
ADSWAdvanced Dis20191120A3.043.111.321.241.791.87
ADTADT Inc.20191120A12.5010.92-0.353.5711.257.34
ADTNAdtran Inc20191120A24.5014.944.6110.1510.334.79
ADUSAddus HomeCa20191120A33.5615.232.984.8112.2410.42
ADVMAdverum Biot20191120A26.2916.254.954.5811.3111.68
ADXSAdvaxis, Inc20191120A55.8467.0642.5550.8924.5716.16
AEAdams Resour20191120A147.7177.8820.9922.9456.8954.94
AEEAmeren Corpo20191120A3.391.720.600.641.121.08
AEHRAehr Test Sy20191120A136.73104.0483.8655.4820.1848.56
AEISAdvanced Ene20191120A17.9111.685.145.586.546.10
AELAmerican Equ20191120A12.275.722.883.822.841.89
AEMAgnico Eagle20191120A5.452.511.321.541.190.97
AEMDAETHLON MEDI20191120A642.22415.80365.86356.4349.9559.37
AEOAmerican Eag20191120A6.968.272.625.075.683.22
AEPAmerican Ele20191120A3.174.74-0.201.304.943.45
AERAercap Holdi20191120A5.192.69-0.210.192.902.50
AERIAerie Pharma20191120A17.4111.501.360.2210.1411.28
AESAES Corporat20191120A5.4712.2914.9615.20-2.67-2.90
AESEAllied Espor20191120A416.92330.47323.61307.786.8722.69
AEYADDvantage T20191120A80.1560.8846.0045.8514.8815.03
AEYEAudioEye, In20191120A277.35168.36104.48117.9463.8950.42
AEZSAeterna Zent20191120A236.29270.87184.93185.5085.9485.38
AFCAllied Capit20191120A34.6630.6326.6226.624.004.00
AFGAmerican Fin20191120A8.853.291.731.481.561.81
AFHAtlas Financ20191120A64.4147.31-0.6736.7147.9810.60
AFIArmstrong Fl20191120A45.6729.646.007.1223.6422.51
AFIFAnfield Univ20191120ETF28.9210.2410.2410.240.000.00
AFINAmerican Fin20191120A21.0024.901.75-2.0123.1526.91
AFKVanEck Vecto20191120ETF40.5327.6227.7127.72-0.09-0.10
AFLAflac Inc.20191120A2.372.770.440.292.332.48
AFMDAffimed N.V.20191120A45.0036.4414.9817.7021.4518.72
AFTYPacer CSOP F20191120ETF33.5723.6823.1834.880.51-11.20
AFYAAfya Limited20191120A183.1954.1431.4929.3422.6624.80
AGFIRST MAJEST20191120A9.288.132.222.075.916.06
AGBAAGBA Acquisi20191120A22.17169.62199.39199.39-29.77-29.77
AGCOAGCO Corpora20191120A7.974.192.432.181.762.01
AGEAgeX Therape20191120A276.83197.28170.07184.2227.2113.06
AGENAgenus Inc.20191120A24.4620.757.657.3013.1013.45
AGFSAgroFresh So20191120A179.1572.8740.1035.0132.7737.86
AGGiShares Core20191120ETF0.890.570.320.440.250.12
AGGPIQ Enhanced20191120ETF15.179.9810.5910.59-0.61-0.61
AGGYWisdomTree Y20191120ETF4.573.293.123.300.17-0.01
AGIAlamos Gold20191120A18.0114.326.125.618.208.70
AGIOAgios Pharma20191120A21.9610.275.435.754.834.51
AGLEAeglea BioTh20191120A90.8454.4118.6826.9235.7327.49
AGMFederal Agri20191120A49.6916.799.2310.857.575.94
AGMAFederal Agri20191120A388.44335.50335.50335.500.000.00
AGMHAGM Group Ho20191120A1206.35591.05591.05591.050.000.00
AGNAllergan plc20191120A2.782.251.461.590.790.66
AGNCAGNC Investm20191120A5.784.521.102.633.431.89
AGNDWisdomTree T20191120ETF17.513.183.183.180.000.00
AGOAssured Guar20191120A5.292.861.281.621.581.24
AGRAvangrid, In20191120A6.543.211.351.831.861.39
AGROADECOAGRO S.20191120A31.8420.238.5910.9611.649.28
AGRXAgile Therap20191120A62.1064.6928.4531.8836.2432.82
AGSPlayAGS, Inc20191120A37.9817.979.156.568.8111.41
AGTiShares MSCI20191120ETF57.3941.6329.4729.3412.1612.29
AGTCApplied Gene20191120A95.2867.4631.1634.6436.3032.82
AGXArgan, Inc20191120A23.8612.215.435.786.786.43
AGYSAgilysys, In20191120A24.237.781.472.346.315.44
AGZiShares Agen20191120ETF3.382.920.470.492.452.43
AGZDWisdomTree T20191120ETF20.288.648.578.570.070.07
AHCA.H. Belo Co20191120A124.9680.8853.1053.0027.7827.88
AHCOAdaptHealth20191120A340.49145.77111.65134.2234.1211.55
AHHArmada Hoffl20191120A11.137.124.124.253.002.87
AHPIAllied Healt20191120A676.34552.93373.82373.82179.11179.11
AHTAshford Hosp20191120A38.3532.4015.0215.1917.3317.11
AIArlington As20191120A17.7519.1711.6212.087.597.12
AIAiShares Asia20191120ETF11.028.635.486.413.152.22
AIEQAI Powered E20191120ETF33.6418.3916.4217.401.970.99
AIGAmerican Int20191120A2.562.310.701.041.621.27
AIHSSenmiao Tech20191120A209.42175.31111.31136.5264.0038.79
AIIQAI Powered I20191120ETF88.8367.5768.3768.37-0.80-0.80
AIMAIM ImmunoTe20191120A105.35125.45168.95180.00-43.51-54.55
AIMCAltra Indust20191120A16.8017.001.564.2515.4412.74
AIMTAimmune Ther20191120A14.968.012.544.305.473.71
AINAlbany Inter20191120A28.2811.725.435.766.295.96
AINCAshford Inc.20191120A228.7369.9737.8038.4532.1631.52
AINVApollo Inves20191120A7.775.142.242.612.892.53
AIQGlobal X Fut20191120ETF40.0825.8023.2025.932.60-0.14
AIRAAR Corp.20191120A20.228.292.262.916.035.38
AIRGAirgain, Inc20191120A74.5453.8816.9220.4236.9633.46
AIRIAir Industri20191120A190.75204.30134.63150.4069.6753.91
AIRRFirst Trust20191120ETF15.3317.2315.3815.401.851.83
AIRTAir T Inc20191120A477.07404.64156.12156.12248.52248.52
AITApplied Indu20191120A24.838.073.213.564.864.51
AIVApartment In20191120A5.623.011.511.561.501.45
AIZAssurant, In20191120A5.442.820.660.952.161.87
AJGArthur J. Ga20191120A4.852.590.981.141.601.45
AJRDAerojet Rock20191120A10.265.422.262.353.153.07
AJXGreat Ajax C20191120A15.4614.409.9210.474.473.92
AKAMAkamai Techn20191120A4.986.353.432.402.923.95
AKBAAkebia Thera20191120A39.0628.098.0811.5020.0216.60
AKCAAkcea Therap20191120A52.3530.5821.6323.858.956.73
AKERAkers Biosci20191120A302.58310.98297.25297.5913.7313.39
AKGAsanko Gold20191120A110.4579.2165.7668.2713.4610.95
AKRAcadia Realt20191120A7.6816.681.481.8515.1914.83
AKROAkero Therap20191120A173.2779.5445.8648.2033.6831.35
AKRXAkorn, Inc.20191120A26.5125.389.0314.6116.3510.77
AKTSAKOUSTIS TEC20191120A51.1325.576.958.1518.6117.41
ALAir Lease Co20191120A8.355.432.452.872.982.55
ALACAlberton Acq20191120A12.429.279.279.270.000.00
ALBAlbemarle Co20191120A7.507.142.292.784.854.36
ALBOAlbireo Phar20191120A154.8375.1413.9323.0761.2152.07
ALCAlcon Inc. O20191120A4.986.705.525.791.170.90
ALCOAlico Inc20191120A211.14114.5195.59100.3518.9214.16
ALDXAldeyra Ther20191120A43.6319.95-0.410.8620.3719.10
ALEALLETE, Inc.20191120A9.264.771.831.962.942.81
ALECAlector, Inc20191120A39.1455.3231.0846.6824.248.64
ALEXAlexander &20191120A12.766.154.123.442.032.71
ALFAAlphaClone A20191120ETF45.6013.0911.2812.401.810.69
ALGAlamo Group,20191120A28.4710.906.896.814.024.09
ALGNAlign Techno20191120A11.928.047.233.950.814.09
ALGRAllegro Merg20191120A20.950.360.360.360.000.00
ALGTAllegiant Tr20191120A19.948.622.392.766.235.86
ALIMAlimera Scie20191120A176.21127.3490.3891.5336.9635.81
ALJJALJ Regional20191120A220.72193.13184.07181.469.0611.67
ALKAlaska Air G20191120A6.155.822.232.723.593.10
ALKSAlkermes Inc20191120A9.415.940.941.155.004.79
ALLThe Allstate20191120A3.281.950.110.241.841.71
ALLEAllegion Pub20191120A6.232.210.110.272.101.93
ALLKAllakos Inc.20191120A43.5017.447.709.739.747.71
ALLOAllogene The20191120A37.1914.814.124.9910.709.83
ALLTAllot Ltd. O20191120A33.6016.7010.9910.985.715.72
ALLYAlly Financi20191120A3.383.230.930.872.302.36
ALNAAllena Pharm20191120A122.3281.3960.8365.2920.5716.10
ALNYAlnylam Phar20191120A14.4211.35-0.16-0.4011.5111.76
ALOAlio Gold In20191120A84.9462.3736.9136.9625.4625.41
ALOTAstroNova, I20191120A208.0182.7969.8876.2012.916.59
ALPNAlpine Immun20191120A707.14125.4686.1392.0739.3333.39
ALRMAlarm.com Ho20191120A13.987.552.672.944.884.61
ALRNAileron Ther20191120A245.61165.97122.59125.1343.3740.84
ALRSAlerus Finan20191120A68.1451.3442.6442.648.708.70
ALSKAlaska Commu20191120A114.3594.5867.5967.1426.9927.44
ALSNALLISON TRAN20191120A7.093.560.510.923.052.64
ALTAltimmune, I20191120A112.4382.0471.0170.7311.0311.31
ALTMAltus Midstr20191120A63.5563.6326.9037.9236.7325.72
ALTRAltair Engin20191120A24.028.04-4.95-4.6713.0012.72
ALTSProShares Mo20191120ETF39.3322.7530.0219.69-7.283.06
ALTYGlobal X Sup20191120ETF32.90143.3053.4153.4189.9089.90
ALVAutoliv, Inc20191120A9.863.961.691.502.272.47
ALXAlexander's20191120A80.0740.8936.5036.684.214.20
ALXNAlexion Phar20191120A8.095.380.871.204.514.18
ALYAAlithya Grou20191120A206.06138.7685.9787.3152.8051.45
AMAntero Midst20191120A20.9522.5210.6112.0511.9410.54
AMAGAMAG Pharmac20191120A28.5913.164.916.728.266.42
AMALAmalgamated20191120A38.4016.2216.5910.89-0.375.33
AMATApplied Mate20191120A2.025.62-0.801.016.434.62
AMBAAmbarella, I20191120A13.5519.212.965.8116.2513.40
AMBCAmbac Financ20191120A15.279.841.351.638.498.21
AMCAMC ENTERTAI20191120A12.4910.205.694.284.515.90
AMCAiShares Russ20191120ETF15.805.971.32-7.864.6513.83
AMCIAMCI Acquisi20191120A19.88
AMCRAmcor plc Or20191120A10.156.613.293.703.332.91
AMCXAMC Networks20191120A11.959.251.212.478.046.78
AMDAdvanced Mic20191120A2.462.471.701.620.770.85
AMEAmetek, Inc.20191120A3.872.361.040.931.321.44
AMEDAmedisys Inc20191120A18.619.073.654.355.424.73
AMEHApollo Medic20191120A57.2630.6112.2311.8218.3918.80
AMGAffiliated M20191120A9.964.770.470.704.304.07
AMGNAmgen Inc20191120A3.824.980.782.174.202.81
AMHAMERICAN HOM20191120A4.043.362.662.180.701.18
AMJJP Morgan Al20191120ETN5.226.003.974.282.041.72
AMKAssetMark Fi20191120A80.5620.7210.8213.529.907.20
AMKRAmkor Techno20191120A8.697.871.491.676.386.21
AMLPAlerian MLP20191120ETF12.909.206.967.792.241.41
AMNAMN Healthca20191120A14.686.322.592.853.733.47
AMNBAmerican Nat20191120A141.3975.9859.2869.5316.706.46
AMOMQraft AI-Enh20191120ETF27.9725.1325.1325.130.000.00
AMOTAllied Motio20191120A66.0550.3232.7341.5917.598.73
AMPAmeriprise F20191120A7.394.490.801.103.693.39
AMPEAmpio Pharma20191120A121.27135.88104.63116.9731.2518.92
AMPHAmphastar Ph20191120A20.6822.967.258.1515.7114.81
AMPYAmplify Ener20191120A36.5020.581.633.2118.9517.36
AMRBAmerican Riv20191120A94.7785.1570.3078.0314.857.13
AMRCAmeresco, In20191120A24.3323.617.519.0916.1014.52
AMRHAmeri Holdin20191120A83.5891.1476.5876.9114.5614.23
AMRKA-Mark Preci20191120A294.34168.6135.5580.21133.0688.40
AMRSAmyris Inc.20191120A35.3025.288.588.6216.7116.69
AMRXAmneal Pharm20191120A34.3027.1011.3011.9615.8015.15
AMSAmerican Sha20191120A352.92231.11221.39221.399.729.72
AMSCAmerican Sup20191120A36.1424.2710.4910.8313.7913.44
AMSFAMERISAFE, I20191120A26.5011.152.703.808.457.35
AMSWAAmerican Sof20191120A31.4719.694.806.1814.8913.52
AMTAmerican Tow20191120A4.993.651.191.852.461.79
AMTBAmerant Banc20191120A109.3046.9538.4937.298.419.64
AMTBBAmerant Banc20191120A94.67142.09100.79100.7941.3041.30
AMTDTD Ameritrad20191120A2.833.310.380.562.932.75
AMTXAemetis, Inc20191120A499.35195.03162.60165.7732.4329.27
AMUETRACS Aleri20191120ETN19.9511.5511.2611.500.300.05
AMUBETRACS Aleri20191120ETN31.500.00
AMWDAmerican Woo20191120A30.3411.035.596.175.444.87
AMZAInfraCap MLP20191120ETF25.0421.1310.9114.4210.226.71
AMZNAmazon.Com I20191120A4.092.541.041.311.501.23
ANAutoNation,20191120A10.554.961.522.023.442.95
ANABAnaptysBio,20191120A37.8620.298.5811.6711.718.62
ANATAmerican Nat20191120A59.3321.1610.5312.1910.628.97
ANDAAndina Acqui20191120A29.87
ANDEAndersons In20191120A27.2213.395.095.128.308.27
ANETArista Netwo20191120A8.827.861.752.126.115.74
ANFAbercrombie20191120A7.4410.253.157.037.103.24
ANGIANGI Homeser20191120A13.8511.242.212.739.038.51
ANGLVanEck Vecto20191120ETF4.387.386.856.920.530.46
ANGOAngioDynamic20191120A19.409.69-1.875.9111.573.79
ANHAnworth Mort20191120A28.8423.768.558.8315.1214.93
ANIKAnika Therap20191120A44.0718.444.044.4214.4014.02
ANIPANI Pharmace20191120A39.0931.82-2.63-9.0034.4440.82
ANIXAnixa Biosci20191120A110.1774.0337.8242.4436.2131.59
ANSSAnsys Inc20191120A9.916.702.093.084.613.62
ANTMANTHEM, INC.20191120A6.013.761.531.522.232.24
ANYSphere 3D Co20191120A335.26241.74193.92193.9247.8247.82
AOAiShares Core20191120ETF14.076.643.143.103.503.54
AOBCAmerican Out20191120A12.709.881.672.148.217.69
AOKiShares Core20191120ETF13.927.756.556.301.201.45
AOMiShares Core20191120ETF9.6711.4211.1811.160.240.26
AONAon plc Clas20191120A8.604.633.884.070.750.56
AORiShares Core20191120ETF8.033.192.372.510.820.68
AOSA.O. Smith C20191120A5.753.512.702.380.811.13
AOSLAlpha and Om20191120A41.3739.414.8428.1034.5711.32
APAmpco-Pittsb20191120A181.79129.99110.19111.0019.8018.98
APAApache Corpo20191120A6.386.751.081.555.675.19
APAMARTISAN PART20191120A9.646.341.421.714.924.63
APDAir Products20191120A5.183.280.730.562.552.72
APDNApplied DNA20191120A92.5658.8339.8144.6619.0214.17
APEIAmerican Pub20191120A24.0121.753.764.0518.0017.70
APENApollo Endos20191120A460.09226.97219.55219.557.427.42
APEXApex Global20191120A196.07176.44173.56174.352.892.09
APHAmphenol Cor20191120A4.874.882.292.902.591.98
APHAAphria Inc.20191120A22.2419.835.637.2814.2112.57
APLEApple Hospit20191120A6.265.203.652.861.542.34
APLSApellis Phar20191120A25.3318.885.3710.5813.508.30
APLTApplied Ther20191120A259.72125.08109.74114.6615.3510.42
APMAptorum Grou20191120A314.41264.01240.69240.6923.3223.32
APOApollo Globa20191120A11.104.901.041.103.863.80
APOGApogee Enter20191120A24.8418.166.387.6911.7810.47
APPFAppFolio, In20191120A35.6823.6812.9717.2710.716.41
APPNAppian Corpo20191120A17.698.383.214.565.173.82
APPSDigital Turb20191120A13.8612.6010.7110.361.892.25
APREAprea Therap20191120A202.67126.3299.5390.6226.7935.71
APRNBlue Apron H20191120A56.4839.0122.3522.4316.6716.59
APTAlpha Pro Te20191120A68.9249.8721.2732.6028.6017.28
APTOAptose Biosc20191120A64.0544.2324.0925.3320.1518.90
APTSPreferred Ap20191120A18.7111.858.407.863.453.99
APTVAptiv PLC20191120A6.353.10-0.251.633.351.47
APTXAptinyx Inc.20191120A146.6960.7846.7045.9814.0914.81
APVOAptevo Thera20191120A125.5370.3955.1751.6215.2218.77
APWCAsia Pacific20191120A428.17354.11-113.73-113.73467.85467.85
APXTApex Technol20191120A479.52
APYApergy Corpo20191120A26.1510.964.345.416.635.55
APYXApyx Medical20191120A92.0135.776.498.5229.2827.25
AQBAquaBounty T20191120A131.7497.5795.4596.532.121.04
AQMSAqua Metals,20191120A91.2970.9411.9026.3859.0444.56
AQNAlgonquin Po20191120A7.566.173.153.413.022.76
AQSTAquestive Th20191120A96.3262.3436.9938.7225.3523.63
AQUAEvoqua Water20191120A15.107.240.731.656.525.59
ARANTERO RESOU20191120A51.3843.1118.7722.5624.3220.54
ARAAmerican Ren20191120A56.5952.1456.7367.32-4.59-15.18
ARAVAravive, Inc20191120A115.2582.4418.1137.0764.3345.38
ARAYAccuray Inco20191120A36.2930.759.3711.0321.3819.72
ARCARC Document20191120A104.5883.4859.4258.2124.0625.27
ARCBArcBest Corp20191120A28.7713.173.774.869.408.31
ARCCAres Capital20191120A5.414.792.063.322.731.47
ARCEArco Platfor20191120A55.6011.276.247.605.023.66
ARCHArch Coal, I20191120A19.097.802.872.114.935.69
ARCMArrow Reserv20191120ETF15.89
ARCOARCOS DORADO20191120A21.7411.413.994.297.437.12
ARCTArcturus The20191120A158.8671.8854.4257.8617.4614.02
ARDArdagh Group20191120A24.0812.903.013.779.899.13
ARDSAridis Pharm20191120A942.71765.03765.52765.52-0.49-0.49
ARDXArdelyx, Inc20191120A37.2932.2915.3023.5216.998.77
AREAlexandria R20191120A5.952.21-0.44-0.302.642.51
ARECAMERICAN RES20191120A279.17363.10-171.60-168.48534.70531.59
ARESAres Managem20191120A15.007.443.894.963.562.49
ARGOArgo Group I20191120A25.5415.938.498.997.436.94
ARGTGlobal X MSC20191120ETF30.0936.7730.5929.586.187.19
ARIAPOLLO COMME20191120A5.606.151.961.694.214.48
ARKFARK Fintech20191120ETF17.9138.5936.9838.291.620.31
ARKGARK Genomic20191120ETF17.1210.647.989.212.661.44
ARKKARK Innovati20191120ETF10.455.634.014.011.621.62
ARKQARK Autonomo20191120ETF28.7214.7114.0114.260.700.46
ARKRArk Restaura20191120A188.08134.98134.98134.980.000.00
ARKWARK Next Gen20191120ETF9.714.082.823.341.260.73
ARLAmerican Rea20191120A441.38232.13225.43227.746.714.39
ARLOArlo Technol20191120A36.3237.7325.1827.7512.559.99
ARLPAlliance Res20191120A20.0117.085.378.1911.718.89
ARMKARAMARK20191120A5.263.421.061.402.362.02
ARMPArmata Pharm20191120A96.4774.5476.3076.30-1.76-1.76
ARNAArena Pharma20191120A19.6411.900.174.4211.737.48
ARNCArconic Corp20191120A3.494.321.432.342.891.99
AROCArchrock Inc20191120A12.629.723.293.496.436.23
AROWArrow Financ20191120A53.33213.8752.5852.59161.29161.28
ARPOAerpio Pharm20191120A321.64335.33192.49192.58142.84142.75
ARRARMOUR Resid20191120A6.117.272.643.034.644.25
ARTLArtelo Biosc20191120A376.01174.51-20.19-20.19194.70194.70
ARTNAArtesian Res20191120A80.7239.0436.8037.272.241.77
ARTWArts-Way Man20191120A440.82242.59220.58220.5822.0122.01
ARVNArvinas, Inc20191120A58.1520.879.9411.5711.019.45
ARWArrow Electr20191120A6.002.600.921.081.681.52
ARWRArrowhead Re20191120A17.9011.249.239.702.011.54
ARYAARYA Science20191120A37.70
ASBAssociated B20191120A5.084.281.221.773.062.50
ASCARDMORE SHIP20191120A29.9621.845.607.2316.2414.61
ASEAGlobal X FTS20191120ETF55.7146.0345.9645.960.070.07
ASETFlexShares R20191120ETF37.8621.5326.5321.27-4.990.27
ASFIAsta Funding20191120A68.4830.9225.4725.475.445.44
ASGNASGN Incorpo20191120A16.795.812.593.293.222.52
ASHAshland Glob20191120A6.676.574.594.381.982.19
ASHRXtrackers Ha20191120ETF3.553.662.712.600.951.06
ASHSXtrackers Ha20191120ETF20.8213.55-3.0612.2116.611.34
ASHXXtrackers MS20191120ETF96.3775.1470.3970.394.754.75
ASIXAdvanSix Inc20191120A26.4512.014.865.737.146.27
ASMAvino Silver20191120A71.9383.1458.5158.6124.6324.54
ASMBAssembly Bio20191120A50.2115.4015.3015.170.100.23
ASNAAscena Retai20191120A89.32115.2737.7756.2277.5159.17
ASPNAspen Aeroge20191120A147.18152.7170.2872.3482.4380.37
ASPSAltisource P20191120A47.2023.936.397.2117.5416.72
ASPUASPEN GROUP,20191120A83.29322.84-12.09-0.66334.94323.51
ASRTAssertio The20191120A59.0647.3525.3324.5922.0222.76
ASRVAmeriServ Fi20191120A99.2088.7081.5282.797.195.91
ASTCAstrotech Co20191120A172.18151.49104.63103.5046.8647.99
ASTEAstec Indust20191120A31.4416.294.475.3311.8210.96
ASURAsure Softwa20191120A37.6828.1016.3716.7911.7311.32
ASYSAmtech Syste20191120A127.2658.1130.5136.1227.6021.99
ATAtlantic Pow20191120A43.0933.18-4.04-2.8437.2336.03
ATECAlphatec Hol20191120A32.1930.6910.8412.3819.8518.46
ATENA10 NETWORKS20191120A18.7628.0926.9222.901.185.19
ATESTCTest Symbol20191120A29.6615.8615.7115.810.160.06
ATESTGTEST SYMBOL20191120A29.2216.4816.6116.53-0.12-0.05
ATEXAnterix Inc.20191120A59.5822.369.7810.5212.5911.85
ATGEAdtalem Glob20191120A9.885.250.891.354.363.90
ATHAthene Holdi20191120A4.883.490.310.953.192.55
ATHXAthersys, In20191120A76.6459.4839.1939.5520.2919.92
ATIAllegheny Te20191120A8.658.12-0.182.498.305.64
ATIFATIF Holding20191120A325.53761.00652.19644.00108.80117.00
ATKRAtkore Inter20191120A13.846.782.363.354.423.43
ATLCAtlanticus H20191120A422.19185.43168.67178.1616.767.27
ATLOAMES Nationa20191120A159.43123.08104.86101.1618.2321.93
ATMPiPath Select20191120ETF17.4911.5711.939.89-0.361.68
ATNIATN Internat20191120A53.7426.0315.5717.4710.468.57
ATNMActinium Pha20191120A92.71287.04233.52234.8353.5152.21
ATNXAthenex, Inc20191120A19.3116.446.158.6110.307.84
ATOAtmos Energy20191120A4.932.681.611.791.070.89
ATOMAtomera Inco20191120A163.21112.5084.3494.5228.1617.98
ATOSAtossa Thera20191120A163.17200.02159.72163.5040.3036.52
ATRAptarGroup,20191120A10.7311.149.159.371.991.78
ATRAAtara Biothe20191120A32.0020.26-5.718.8425.9711.42
ATRCAtriCure, In20191120A31.7932.31-0.981.5633.2930.75
ATROAstronics Co20191120A24.1012.033.703.658.338.39
ATRSAntares Phar20191120A21.8218.014.976.3013.0411.71
ATSGAir Transpor20191120A15.309.761.882.327.887.44
ATTOAtento S.A.20191120A89.3954.2425.7120.2328.5334.01
ATUSAltice USA,20191120A5.643.901.682.002.231.91
ATVIActivision B20191120A2.407.153.764.423.392.74
ATXIAvenue Thera20191120A263.55236.75194.02194.5242.7342.23
AUBAtlantic Uni20191120A13.768.442.602.695.845.75
AUBNAuburn Natio20191120A330.07271.01200.12220.5570.8950.45
AUDCAudioCodes L20191120A38.2523.5513.0914.3910.469.16
AUGAuryn Resour20191120A97.3652.9522.6423.9130.3129.04
AUMNGolden Miner20191120A178.28152.53139.85139.8212.6812.71
AUPHAurinia Phar20191120A22.1518.39-0.082.1018.4716.29
AUSFGlobal X Ada20191120ETF25.466.304.214.212.092.09
AUTOAutoWeb, Inc20191120A160.46163.34126.86128.2436.4835.10
AUYYamana Gold,20191120A28.2523.0110.1011.9612.9011.08
AVAAvista Corpo20191120A8.796.322.271.564.054.76
AVAVAeroVironmen20191120A25.7412.516.126.406.396.11
AVBAvalonBay Co20191120A6.312.810.770.932.041.88
AVCOAvalon Globo20191120A150.64110.0257.3257.0352.7052.99
AVDAmerican Van20191120A39.9918.5411.0611.427.497.12
AVDEAvantis Inte20191120ETF481.16301.40347.70301.40-46.300.00
AVDVAvantis Inte20191120ETF62.508.339.2410.87-0.91-2.54
AVEMAvantis Emer20191120ETF28.5226.7921.8321.934.964.85
AVEOAVEO Pharmac20191120A76.5666.8856.1556.7510.7610.14
AVGOBroadcom Inc20191120A5.874.582.022.412.562.18
AVGRAvinger, Inc20191120A162.80115.1267.9086.6247.2228.54
AVIDAvid Technol20191120A31.3333.704.396.2729.3127.43
AVLRAvalara, Inc20191120A14.858.783.5911.005.19-2.22
AVNSAvanos Medic20191120A19.908.732.032.726.706.00
AVNWAviat Networ20191120A161.04137.6283.6683.5753.9754.05
AVROAVROBIO, Inc20191120A87.5630.0517.1720.0112.8710.04
AVTAvnet, Inc.20191120A6.723.47-0.130.353.603.13
AVTRAvantor, Inc20191120A8.726.513.690.362.826.15
AVUSAvantis U.S.20191120ETF16.4514.462.746.4511.728.01
AVUVAvantis U.S.20191120ETF18.7016.294.384.5711.9111.72
AVXLAnavex Life20191120A61.5643.378.1510.5335.2332.84
AVYAvery Dennis20191120A9.084.742.032.542.702.20
AVYAAvaya Holdin20191120A13.7125.5720.9918.174.597.40
AWIArmstrong Wo20191120A11.026.231.442.534.803.70
AWKAmerican Wat20191120A5.373.53-0.130.143.663.39
AWRAmerican Sta20191120A10.995.691.952.203.743.49
AWREAware Inc20191120A454.93103.0886.6687.7916.4215.29
AWTMAware Ultra-20191120ETF41.713.973.733.730.240.24
AWXAvalon Holdi20191120A180.38245.39241.60241.603.803.80
AXAxos Financi20191120A14.027.992.923.575.074.42
AXASAbraxas Petr20191120A44.3776.27-8.37-8.8584.7585.26
AXDXAccelerate D20191120A45.1859.8646.5447.7413.3212.13
AXEAnixter Inte20191120A13.465.673.544.142.131.53
AXGNAxogen, Inc.20191120A29.8020.522.854.6317.6715.89
AXGTAxovant Gene20191120A98.0068.3126.2034.4842.1133.83
AXJLWisdomTree A20191120ETF25.322.482.482.480.000.00
AXLAmerican Axl20191120A10.7712.043.293.598.748.46
AXLAAxcella Heal20191120A345.76257.08260.10262.14-3.02-5.06
AXNXAxonics Modu20191120A23.6212.634.446.538.196.10
AXPAmerican Exp20191120A2.442.160.040.192.121.97
AXRAMREP Corpor20191120A418.30262.51200.20215.4162.3147.10
AXSAxis Capital20191120A8.433.370.910.782.462.59
AXSMAxsome Thera20191120A24.5516.486.638.369.848.12
AXTAAxalta Coati20191120A3.853.610.370.863.232.74
AXTIAXT Inc20191120A36.9924.246.403.6617.8320.58
AXUAlexco Resou20191120A62.8156.5724.0831.4632.4925.09
AYAtlantica Yi20191120A11.315.522.773.472.762.08
AYIAcuity Brand20191120A14.135.812.322.433.493.38
AYTUAytu BioScie20191120A692.75627.77627.52623.840.253.93
AYXAlteryx, Inc20191120A11.037.382.802.874.594.51
AZOAutoZone, In20191120A14.526.702.753.133.923.54
AZPNAspen Techno20191120A11.756.871.802.635.084.25
AZREAzure Power20191120A203.3481.1833.5732.5247.6048.66
AZRXAzurRx BioPh20191120A144.60136.21112.49109.3923.7226.81
AZZAZZ Inc.20191120A28.4110.095.795.584.304.50
BBarnes Group20191120A15.256.315.763.230.553.08
BABoeing Compa20191120A3.552.331.001.281.331.05
BABInvesco Taxa20191120ETF4.894.264.424.50-0.16-0.24
BACBank of Amer20191120A3.072.411.421.200.991.20
BAHBooz Allen H20191120A4.884.050.681.293.372.76
BALiPath Series20191120ETN36.6029.0628.3228.480.740.58
BAMBrookfield A20191120A2.141.570.290.651.280.92
BANCBanc of Cali20191120A12.178.331.964.196.384.14
BANDBandwidth In20191120A36.0825.9614.7015.2111.2610.75
BANFBancfirst Co20191120A58.5818.168.329.009.849.16
BANRBanner Corp.20191120A21.428.173.863.274.314.91
BANXStoneCastle20191120A59.1936.8234.3334.982.481.83
BAPCredicorp LT20191120A15.777.915.355.342.562.57
BAPRInnovator S&20191120ETF39.7518.9518.9718.97-0.02-0.02
BASIBioanalytica20191120A118.16145.6499.70101.9445.9443.71
BATRALiberty Medi20191120A36.5616.3310.7710.955.575.38
BATRKLiberty Medi20191120A28.5414.826.176.678.668.15
BATTAmplify Adva20191120ETF26.527.787.787.780.000.00
BAUGInnovator S&20191120ETF36.7527.0125.8225.821.191.19
BAXBaxter Inter20191120A3.282.361.591.900.770.46
BBBlackBerry L20191120A18.8714.596.416.498.188.09
BBAXJPMorgan Bet20191120ETF22.079.238.338.320.910.91
BBBYBed Bath & B20191120A8.038.785.936.362.842.42
BBCVirtus LifeS20191120ETF36.2344.6414.2437.9630.406.68
BBCAJPMorgan Bet20191120ETF5.944.473.934.170.540.31
BBCPConcrete Pum20191120A137.0955.9653.0649.292.906.67
BBDCBarings BDC,20191120A10.669.196.966.992.232.21
BBEUJPMorgan Bet20191120ETF5.563.490.241.013.252.48
BBGIBeasley Broa20191120A211.31141.9496.59104.7445.3537.20
BBHVanEck Vecto20191120ETF12.449.657.117.562.542.10
BBIBrickell Bio20191120A504.69573.07297.90290.30275.16282.77
BBIOBridgeBio Ph20191120A97.3353.3822.3229.3031.0624.08
BBJPJPMorgan Bet20191120ETF4.503.512.442.461.071.05
BBPVirtus LifeS20191120ETF23.909.754.497.565.262.20
BBQBBQ Holdings20191120A323.6754.5168.4968.75-13.98-14.24
BBREJPMorgan Bet20191120ETF3.884.060.991.913.072.15
BBSAJPMorgan Bet20191120ETF9.2010.1110.1110.110.000.00
BBSIBarrett Busi20191120A68.1642.0628.9426.4113.1215.65
BBUBrookfield B20191120A35.2820.7910.1710.8410.629.95
BBWBuild-A-Bear20191120A58.6765.8533.5639.9832.2825.87
BBXBBX Capital20191120A44.8319.1911.8914.577.294.62
BBYBest Buy Com20191120A4.632.751.091.171.661.58
BCBrunswick Co20191120A8.174.671.621.913.052.76
BCBPBCB Bancorp20191120A44.6228.0119.0819.188.938.83
BCCBoise Cascad20191120A15.945.71-1.201.436.904.28
BCDAberdeen Sta20191120ETF19.9113.7313.9522.19-0.22-8.46
BCDABioCardia, I20191120A147.75198.65146.30146.3052.3452.34
BCEBCE, Inc.20191120A2.162.341.101.311.241.03
BCEIBONANZA CREE20191120A33.3015.134.696.0110.449.12
BCELAtreca, Inc.20191120A131.2066.0830.3836.0035.7030.08
BCIAberdeen Sta20191120ETF19.8919.3516.74-38.592.6157.93
BCLIBrainstorm C20191120A63.71116.2536.3138.8579.9477.40
BCMiPath Pure B20191120ETN17.7412.8512.7011.910.150.94
BCMLBayCom Corp20191120A141.8976.1253.8058.3722.3217.76
BCOThe Brink's20191120A15.547.810.110.967.706.86
BCOMB Communicat20191120A484.04214.06369.44369.44-155.38-155.38
BCORBlucora, Inc20191120A21.8415.590.053.1915.5412.41
BCOVBrightcove,20191120A31.8924.5114.7515.379.769.14
BCOW1895 Bancorp20191120A116.8235.3633.1033.102.272.27
BCPCBalchem Corp20191120A33.0711.044.583.856.467.19
BCRXBioCryst Pha20191120A50.1539.917.1314.4132.7825.50
BCSFBain Capital20191120A36.0618.4516.4216.502.031.95
BCTFBancorp 34,20191120A167.2092.4692.8692.80-0.40-0.33
BDCBelden Inc.20191120A12.126.052.873.303.192.75
BDCSUBS AG Excha20191120ETN40.68233.6828.9530.61204.73203.07
BDCYETRACS 2xMon20191120ETN89.96
BDCZETRACS Wells20191120ETN29.3410.0810.0810.080.000.00
BDGEBridge Banco20191120A106.3138.5615.2018.6923.3619.87
BDLFlanigan's E20191120A518.07164.02164.02164.020.000.00
BDNBrandywine R20191120A6.835.452.652.932.802.52
BDRBlonder Tong20191120A329.32363.21363.21363.210.000.00
BDSIBioDelivery20191120A17.1014.644.294.8610.359.78
BDXBecton, Dick20191120A5.413.203.233.45-0.03-0.25
BEBloom Energy20191120A18.7417.911.413.3916.5014.51
BEATBioTelemetry20191120A24.3014.983.794.8211.1910.16
BECNBeacon Roofi20191120A14.037.533.033.794.503.74
BELFBBel Fuse Inc20191120A91.4350.3617.1223.1133.2427.24
BENFranklin Res20191120A3.853.25-1.66-1.844.915.09
BEPBrookfield R20191120A8.365.934.084.101.851.82
BERYBerry Global20191120A7.305.874.253.891.611.97
BFABrown-Forman20191120A33.2321.1715.4014.725.776.45
BFBBrown-Forman20191120A4.442.430.771.071.651.36
BFAMBRIGHT HORIZ20191120A9.825.393.964.571.430.82
BFCBank First C20191120A96.6954.2752.8852.691.391.58
BFINBankFinancia20191120A85.3147.1625.6630.3921.5016.77
BFITGlobal X Hea20191120ETF97.2020.88-53.55-53.5574.4374.43
BFORBarron's 40020191120ETF20.017.943.994.153.943.79
BFSSaul Centers20191120A80.4836.0624.7927.2411.268.81
BFSTBusiness Fir20191120A218.90145.54142.42141.223.124.32
BGBunge Limite20191120A6.553.913.233.330.680.57
BGCPBGC Partners20191120A17.9928.086.276.6721.8121.41
BGFVBig 5 Sporti20191120A56.8040.3013.4812.1126.8228.20
BGGBriggs & Str20191120A25.1116.088.177.707.928.39
BGIBirks Group20191120A412.97214.95157.26157.2657.6957.69
BGRNiShares Glob20191120ETF16.3716.4916.4916.490.000.00
BGSB&G Foods, I20191120A8.968.296.055.222.243.07
BGSFBG Staffing20191120A69.2654.0520.7736.6333.2817.42
BHBiglari Hold20191120A90.2342.5518.2134.9024.347.65
BHATBlue Hat Int20191120A295.79221.45159.22155.4862.2365.97
BHBBar Harbor B20191120A90.4552.9145.0845.437.837.48
BHCBausch Healt20191120A4.714.621.311.813.312.81
BHEBenchmark El20191120A12.397.991.341.896.656.10
BHFBrighthouse20191120A7.535.091.321.703.773.39
BHLBBerkshire Hi20191120A12.536.462.543.123.913.34
BHRBraemar Hote20191120A51.9033.9320.0721.0413.8612.89
BHTGBioHiTech Gl20191120A395.47222.08189.37184.6532.7137.43
BHVNBiohaven Pha20191120A27.409.871.903.057.976.82
BIBProShares Ul20191120ETF8.437.630.962.216.685.44
BIBLInspire 10020191120ETF14.148.308.298.290.020.02
BICKFirst Trust20191120ETF72.5546.6843.4346.683.250.00
BIGBig Lots, In20191120A13.728.274.864.213.414.06
BIIBBiogen Inc.20191120A6.156.57-1.440.578.016.00
BILSPDR Bloombe20191120ETF1.090.910.910.910.000.00
BIMIBOQI Interna20191120A163.34151.76111.58114.0240.1737.73
BIOBio-Rad Labo20191120A21.889.144.024.195.124.96
BIOBBio-Rad Labo20191120A78.4823.274.164.1619.1119.11
BIOCBiocept, Inc20191120A84.98167.29144.91145.0122.3822.28
BIOLBiolase, Inc20191120A369.10226.5049.52141.65176.9884.85
BIOXBioceres Cro20191120A247.5439.7520.8338.8018.920.95
BIPBrookfield I20191120A4.323.650.44-0.143.213.79
BISProShares Ul20191120ETF11.267.38-0.700.428.086.97
BIVVanguard Int20191120ETF2.622.391.941.950.450.44
BIZDVanEck Vecto20191120ETF16.3419.6319.1519.170.480.46
BJBJs Wholesal20191120A8.496.622.363.754.272.88
BJANInnovator S&20191120ETF15.929.246.346.342.902.90
BJKVanEck Vecto20191120ETF20.786.136.136.130.000.00
BJRIBJ's Restaur20191120A18.409.981.69-0.198.2910.17
BJULInnovator S&20191120ETF20.6411.6811.1911.190.490.49
BJUNInnovator S&20191120ETF26.0415.7019.7617.16-4.07-1.46
BKBank of New20191120A2.372.440.620.591.821.85
BKCCBlackRock Ca20191120A22.9518.698.799.339.899.36
BKDBrookdale Se20191120A14.6810.603.124.127.486.47
BKEThe Buckle,20191120A14.917.396.498.180.90-0.79
BKEPBlueknight E20191120A100.25105.7716.1536.6989.6569.08
BKFiShares MSCI20191120ETF15.2317.4216.8117.050.610.37
BKHBlack Hills20191120A10.354.602.102.192.502.42
BKIBlack Knight20191120A4.742.490.481.362.011.13
BKLNInvesco Seni20191120ETF4.463.421.491.661.931.76
BKNGBooking Hold20191120A12.175.763.333.672.392.01
BKRBaker Hughes20191120A5.034.730.651.894.082.84
BKSCBank of Sout20191120A58.1248.9050.3250.32-1.42-1.42
BKTIBK Technolog20191120A142.62107.11122.81122.81-15.70-15.70
BKUBankunited,20191120A6.203.321.001.112.322.21
BKYIBIO-key Inte20191120A876.19588.57545.26545.2643.3143.31
BLBlackLine, I20191120A13.797.743.243.084.494.65
BLBDBlue Bird Co20191120A71.4232.9822.0624.2610.938.73
BLCMBellicum Pha20191120A166.4186.8744.1841.0842.6945.79
BLCNReality Shar20191120ETF59.9849.9129.0329.0320.8820.88
BLDTopBuild Cor20191120A15.728.552.713.025.845.53
BLDPBallard Powe20191120A15.6229.2618.2421.0611.048.22
BLDRBuilders Fir20191120A5.175.030.841.024.194.01
BLESInspire Glob20191120ETF148.6155.4155.0055.000.410.42
BLFSBioLife Solu20191120A51.5427.516.987.9820.5319.53
BLHYVirtus Newfl20191120ETF33.8033.8333.8333.830.000.00
BLINBridgeline D20191120A303.77241.72146.21148.3395.5193.39
BLKBlackrock, I20191120A8.493.901.972.201.931.71
BLKBBlackbaud, I20191120A18.616.121.232.524.883.59
BLLBall Corpora20191120A4.414.602.351.982.252.62
BLMNBloomin' Bra20191120A9.088.842.923.825.925.02
BLNKBlink Chargi20191120A100.3974.9643.4843.1031.4831.86
BLOKAmplify Tran20191120ETF26.2518.73-2.49-1.6821.2220.40
BLPHBellerophon20191120A307.27336.15286.13313.1450.0223.01
BLUBELLUS Healt20191120A119.3589.0840.2932.1148.7956.97
BLUEbluebird bio20191120A20.4311.081.493.999.597.09
BLVVanguard Lon20191120ETF5.202.701.451.481.251.22
BLXBanco Latino20191120A17.8910.663.804.216.866.45
BMCHBMC Stock Ho20191120A10.235.690.81-0.484.896.14
BMIBadger Meter20191120A13.995.751.912.163.843.59
BMLPDorsey Wrigh20191120ETF43.6237.2937.2937.290.000.00
BMOBank of Mont20191120A2.102.591.591.341.001.25
BMRABIOMERICA IN20191120A568.06334.26333.66333.660.600.60
BMRCBank of Mari20191120A121.0736.6716.4224.8020.2511.87
BMRNBioMarin Pha20191120A7.767.462.283.045.184.42
BMTCBryn Mawr Ba20191120A31.6613.162.011.8711.1511.29
BMYBristol-Myer20191120A1.853.912.632.801.231.14
BNDVanguard Tot20191120ETF1.190.740.510.540.230.20
BNDCFlexShares C20191120ETF16.596.446.446.440.000.00
BNDWVanguard Tot20191120ETF2.761.291.141.170.150.12
BNDXVanguard Tot20191120ETF1.720.730.550.630.170.10
BNEDBarnes & Nob20191120A25.5225.020.642.4624.3822.57
BNFTBenefitfocus20191120A22.9411.091.054.0310.037.06
BNGOBionano Geno20191120A97.7598.3585.2884.9413.0713.42
BNKDMicroSectors20191120ETN35.7413.6313.6313.630.000.00
BNKOMicroSectors20191120ETN11.35
BNKUMicroSectors20191120ETN16.5579.3176.9477.212.372.10
BNKZMicroSectors20191120ETN81.38
BNOVInnovator S&20191120ETF17.249.077.588.431.490.63
BNSBank of Nova20191120A1.791.720.650.731.070.99
BNSOBonso Electr20191120A1106.75421.09421.09421.090.000.00
BOCHBank of Comm20191120A70.2150.7335.5537.0115.1813.73
BOCTInnovator S&20191120ETF27.7020.5320.4120.240.110.28
BOHBank of Hawa20191120A13.665.672.282.713.392.96
BOKFBOK Financia20191120A23.197.612.022.175.585.43
BOMNBoston Omaha20191120A38.7467.489.433.3958.0564.09
BONDPIMCO Active20191120ETF2.802.481.931.940.540.54
BOOMDMC Global I20191120A32.1315.004.574.8010.4310.21
BOOTBoot Barn Ho20191120A14.197.702.863.454.834.25
BORRBorr Drillin20191120A107.7971.2554.0353.1117.2218.15
BOSCB.O.S. Bette20191120A184.4471.9668.5668.563.403.40
BOSSGlobal X Fou20191120ETF20.0319.9724.9224.92-4.95-4.95
BOTJBank of the20191120A125.4571.8575.0675.06-3.21-3.21
BOTZGlobal X Fun20191120ETF4.957.665.164.902.592.85
BOUTInnovator IB20191120ETF59.5343.8131.9631.0811.8512.73
BOXBOX, INC.20191120A7.455.681.252.374.433.31
BOXLBoxlight Cor20191120A188.0691.7484.0684.027.687.73
BPFHBoston Priva20191120A11.989.32-0.55-0.089.879.40
BPMCBlueprint Me20191120A31.2511.902.552.599.349.31
BPMPBP Midstream20191120A22.3111.383.505.567.885.82
BPMXBioPharmX Co20191120A115.01126.0075.3871.3250.6254.68
BPOPPopular Inc20191120A8.404.471.171.533.302.94
BPRNThe Bank of20191120A277.9181.9578.9072.113.059.84
BPTBP Prudhoe B20191120A48.3137.2118.9117.6718.3019.54
BPTHBio-Path Hol20191120A99.0476.8814.5816.6562.3060.23
BPYBrookfield P20191120A5.267.595.985.901.621.73
BRBroadridge F20191120A6.782.851.091.201.761.65
BRBRBellRing Bra20191120A29.0314.308.169.386.134.91
BRCBrady Corpor20191120A10.675.912.913.403.002.52
BREWCraft Brew A20191120A7.506.031.713.814.322.22
BRFVanEck Vecto20191120ETF44.6029.0523.1023.085.955.98
BRGBluerock Res20191120A20.527.142.382.364.764.79
BRIDBridgford Fo20191120A359.73159.97139.87151.8420.108.13
BRKABerkshire Ha20191120A0.000.00
BRKBBERKSHIRE HA20191120A2.031.601.030.550.571.05
BRKLBrookline Ba20191120A12.7710.782.612.538.178.24
BRKRBruker Corpo20191120A9.515.070.69-0.564.385.63
BRKSBrooks Autom20191120A11.3631.0828.7129.302.371.78
BRMKBroadmark Re20191120A19.8215.188.958.016.237.17
BRNBarnwell Ind20191120A788.38648.68646.15646.152.532.53
BROBrown & Brow20191120A3.202.830.821.062.021.77
BROGBrooge Energ20191120A71.2329.0124.5428.884.470.13
BRPBRP Group, I20191120A48.2338.426.247.2232.1831.20
BRPABig Rock Par20191120A1139.57
BRTBRT Apartmen20191120A116.1462.1354.9856.577.155.56
BRXBRIXMOR PROP20191120A4.735.763.833.551.932.21
BRYBerry Corpor20191120A24.2719.924.836.9215.0912.99
BRZUDirexion Dai20191120ETF6.614.980.490.504.494.48
BSAEInvesco Bull20191120ETF41.307.117.117.110.000.00
BSBEInvesco Bull20191120ETF19.29
BSCEInvesco Bull20191120ETF37.718.4930.1130.11-21.62-21.62
BSCKInvesco Bull20191120ETF4.912.902.802.800.100.10
BSCLInvesco Bull20191120ETF4.793.422.493.200.930.22
BSCMInvesco Bull20191120ETF4.873.052.963.020.090.03
BSCNInvesco Bull20191120ETF6.954.944.604.690.340.25
BSCOInvesco Bull20191120ETF6.795.315.105.300.210.02
BSCPInvesco Bull20191120ETF9.029.650.870.918.788.74
BSCQInvesco Bull20191120ETF15.9711.1811.1811.180.000.00
BSCRInvesco Bull20191120ETF11.544.654.794.79-0.15-0.15
BSCSInvesco Bull20191120ETF10.416.146.116.110.020.02
BSCTInvesco Bull20191120ETF22.5821.4221.4221.420.000.00
BSDEInvesco Bull20191120ETF9.3615.3211.2511.254.074.07
BSEPInnovator S&20191120ETF23.0225.2626.8426.84-1.58-1.58
BSETBassett Furn20191120A123.5177.3273.4773.103.854.22
BSGMBioSig Techn20191120A126.41109.1843.3346.4965.8562.69
BSIGBrightSphere20191120A17.7111.312.083.939.237.38
BSJKInvesco Bull20191120ETF4.402.311.751.790.560.52
BSJLInvesco Bull20191120ETF4.172.614.234.51-1.62-1.90
BSJMInvesco Bull20191120ETF4.314.774.374.580.400.18
BSJNInvesco Bull20191120ETF4.765.445.735.83-0.29-0.39
BSJOInvesco Bull20191120ETF10.198.175.557.302.610.86
BSJPInvesco Bull20191120ETF11.2614.8915.0515.08-0.16-0.19
BSJQInvesco Bull20191120ETF15.646.915.005.331.911.57
BSJRInvesco Bull20191120ETF17.2413.9913.2413.240.750.75
BSMBlack Stone20191120A18.8413.229.788.523.444.70
BSMLInvesco Bull20191120ETF13.120.270.270.270.000.00
BSMMInvesco Bull20191120ETF16.6417.2416.8016.800.440.44
BSMNInvesco Bull20191120ETF10.247.307.307.300.000.00
BSMOInvesco Bull20191120ETF9.624.452.912.911.541.54
BSMPInvesco Bull20191120ETF11.6212.0012.0012.000.000.00
BSMQInvesco Bull20191120ETF8.415.785.515.500.270.28
BSMRInvesco Bull20191120ETF9.107.437.367.430.070.00
BSMSInvesco Bull20191120ETF7.757.827.827.820.000.00
BSMTInvesco Bull20191120ETF7.794.043.164.040.880.00
BSQRBSQUARE Corp20191120A332.66130.84122.94122.947.917.91
BSRRSierra Banco20191120A58.9029.4314.7619.1814.6710.25
BSTCBioSpecifics20191120A74.6236.9328.0830.998.855.95
BSVVanguard Sho20191120ETF1.240.700.720.70-0.010.01
BSVNBank7 Corp.20191120A222.02231.43227.53227.533.893.89
BSXBoston Scien20191120A2.542.661.992.000.670.65
BTAIBioXcel Ther20191120A185.26105.1451.7174.8953.4330.25
BTALAGFiQ U.S. M20191120ETF36.6821.6521.4621.590.190.07
BTEBaytex Energ20191120A89.3281.3352.8855.8028.3825.45
BTECPrincipal He20191120ETF23.8111.399.5010.611.890.78
BTGB2Gold Corp.20191120A27.5324.427.5910.7816.8213.63
BTNBallantyne S20191120A568.43258.98260.04258.16-1.060.82
BTUPeabody Ener20191120A22.5511.482.733.248.758.24
BUGGlobal X Cyb20191120ETF32.2916.1510.7913.675.362.48
BULPacer US Cas20191120ETF17.8146.8047.5638.17-0.768.64
BURLBURLINGTON S20191120A8.293.631.141.572.492.06
BUSEFirst Busey20191120A16.026.982.513.414.463.56
BUYUSCF SummerH20191120ETF75.03
BUYNUSCF SummerH20191120ETF74.8325.225.055.0520.1720.17
BVBrightView H20191120A37.3517.730.607.5517.1310.18
BVALBrand Value20191120ETF17.2615.604.238.3611.377.24
BVSNBroadvision20191120A350.12251.66-18.26-11.36269.93263.02
BWBabcock & Wi20191120A67.4641.6323.0622.5118.5619.12
BWABorgWarner I20191120A5.033.191.151.322.041.88
BWBBridgewater20191120A44.2511.742.675.839.075.91
BWENBroadwind En20191120A326.86143.21138.11138.115.105.10
BWFGBankwell Fin20191120A68.8954.839.333.2545.5151.58
BWLABowl America20191120A466.90939.24939.24939.240.000.00
BWXSPDR Bloombe20191120ETF6.014.224.163.430.060.79
BWXTBWX Technolo20191120A7.053.311.401.711.921.60
BWZSPDR Bloombe20191120ETF40.1417.1917.1917.190.000.00
BXThe Blacksto20191120A2.452.120.351.261.770.87
BXCBlueLinx Hol20191120A49.1425.749.6410.9616.1014.78
BXGBluegreen Va20191120A155.9541.9626.0028.7115.9613.24
BXMTBlackstone M20191120A3.072.44-0.06-0.062.502.50
BXPBoston Prope20191120A7.963.330.981.302.352.03
BXSBancorpSouth20191120A7.974.322.711.381.602.94
BYByline Banco20191120A29.7613.865.876.717.997.16
BYDBoyd Gaming20191120A8.955.614.714.680.900.94
BYFCBroadway Fin20191120A447.46380.27434.04434.04-53.77-53.77
BYLDiShares Yiel20191120ETF7.315.113.754.591.360.51
BYNDBeyond Meat,20191120A14.178.394.735.223.663.17
BYSIBeyondSpring20191120A60.0833.936.935.9427.0027.99
BZHBeazer Homes20191120A14.559.825.156.704.673.11
BZQProShares Ul20191120ETF5.014.44-2.55-4.606.999.05
CCitigroup In20191120A1.421.761.390.730.381.03
CAAPCorporacion20191120A75.4053.5439.1542.2414.3911.29
CAASChina Automo20191120A175.62168.85125.87112.6542.9956.17
CABACabaletta Bi20191120A221.46130.1764.3877.8465.7952.34
CACCamden Natio20191120A49.2817.2710.939.876.347.40
CACCCredit Accep20191120A33.8914.507.877.946.586.50
CACGClearBridge20191120ETF18.9118.1715.3615.842.812.33
CACICACI INTERNA20191120A18.857.432.923.284.514.14
CADECadence Banc20191120A7.406.032.843.243.192.79
CAECAE INC20191120A4.753.600.500.443.093.15
CAGConagra Bran20191120A3.523.09-0.280.783.372.31
CAHCardinal Hea20191120A3.765.141.442.763.702.38
CAICAI Internat20191120A31.5519.085.477.0013.6112.08
CAKECheesecake F20191120A8.1422.462.244.1320.2218.33
CALCaleres Inc20191120A21.619.284.054.355.244.94
CALACalithera Bi20191120A46.3236.8816.8016.5720.0820.31
CALFPacer US Sma20191120ETF11.3814.7616.2715.09-1.51-0.34
CALMCal-Maine Fo20191120A13.4712.382.664.019.728.37
CALXCALIX, INC.20191120A27.6516.688.5211.308.165.39
CAMPCalAmp Corp.20191120A20.4023.6612.2712.7211.3910.94
CAMTCamtek Ltd20191120A35.9324.0612.9513.3411.1110.72
CAPEiPath Shille20191120ETN15.9411.7010.0110.251.691.45
CAPLCrossAmerica20191120A95.5762.0413.2819.5448.7642.51
CAPRCapricor The20191120A263.69118.3877.3281.7241.0636.66
CARAvis Budget20191120A9.156.32-0.470.056.796.27
CARACara Therape20191120A17.2712.762.353.1110.419.65
CARECARTER BANK20191120A36.5022.868.509.2014.3613.66
CARGCarGurus, In20191120A11.5611.240.021.5411.229.70
CAROCarolina Fin20191120A12.597.943.293.814.654.13
CARSCars.com Inc20191120A11.916.811.791.855.024.97
CARVCarver Banco20191120A1076.71272.28272.28272.280.000.00
CARZFirst Trust20191120ETF23.9452.5519.0821.4433.4731.11
CASACasa Systems20191120A33.9526.1410.4213.1615.7112.98
CASHMeta Financi20191120A21.3111.46-0.301.1711.7710.29
CASICASI Pharmac20191120A61.0233.86-10.19-4.5444.0538.41
CASSCass Informa20191120A57.6022.238.2412.4613.999.76
CASYCasey's Gene20191120A12.295.580.380.505.205.08
CATCaterpillar20191120A3.002.143.781.72-1.630.42
CATBCatabasis Ph20191120A111.1065.0640.2044.1624.8620.90
CATCCAMBRIDGE BA20191120A392.98130.75129.35129.481.411.28
CATHGlobal X S&P20191120ETF12.977.227.126.810.100.41
CATMCardtronics20191120A16.779.492.005.657.493.84
CATOCATO CORP20191120A27.1413.445.796.007.657.44
CATSCatasys Inc.20191120A64.6148.0922.8525.7425.2322.34
CATYCathay Gener20191120A10.558.504.224.464.294.04
CBChubb Limite20191120A4.142.601.031.051.571.54
CBANColony Bankc20191120A179.90116.9389.3392.2227.6024.71
CBATCBAK Energy20191120A145.79135.20174.56184.86-39.36-49.65
CBAYCymabay Ther20191120A28.1219.887.639.0812.2510.80
CBBCincinnati B20191120A25.7816.097.727.248.378.85
CBFVCB Financial20191120A205.0380.1959.2257.5620.9722.64
CBIOCatalyst Bio20191120A88.2757.4718.7921.2038.6936.27
CBLCBL& Associa20191120A73.4668.9236.0636.1532.8532.77
CBLICleveland Bi20191120A713.51577.53576.46576.461.081.08
CBMBCBM Bancorp,20191120A23.4629.4118.7218.7210.6910.69
CBMGCellular Bio20191120A49.1431.3911.1613.1120.2318.28
CBNKCapital Banc20191120A155.8490.5574.7973.0615.7617.49
CBOECboe Global20191120A4.742.290.170.552.121.74
CBONVanEck Vecto20191120ETF41.7039.0739.0739.070.000.00
CBPOChina Biolog20191120A23.4415.548.169.457.386.10
CBRECBRE GROUP,20191120A5.162.852.412.620.440.24
CBRLCracker Barr20191120A9.465.340.891.074.454.27
CBSHCommerce Ban20191120A8.207.434.484.792.952.64
CBTCabot Corpor20191120A13.115.412.492.712.922.70
CBTXCBTX, Inc. C20191120A94.8445.9930.0836.2415.919.74
CBUCommunity Ba20191120A17.736.362.831.903.534.47
CBZCBIZ, Inc.20191120A15.277.592.753.214.844.38
CCThe Chemours20191120A8.196.943.483.303.463.64
CCBCoastal Fina20191120A303.2380.3776.0580.614.32-0.24
CCBGCapital City20191120A88.1837.8031.1432.896.664.91
CCCClarivate An20191120A14.248.074.895.533.182.54
CCCLChina Cerami20191120A487.37152.58106.05106.0546.5346.53
CCDCalamos Dyna20191120A23.2965.1726.6126.8438.5638.33
CCEPCoca-Cola Eu20191120A4.6016.7515.9415.840.840.91
CCFChase Corpor20191120A93.3547.4431.3836.3616.0611.08
CCHCollier Cree20191120A26.010.640.640.640.000.00
CCICrown Castle20191120A4.443.221.492.131.741.09
CCJCameco Corpo20191120A10.628.184.624.783.563.39
CCKCrown Holdin20191120A5.922.711.091.311.611.40
CCLCarnival Cor20191120A2.402.400.290.972.101.43
CCLPCSI Compress20191120A137.2793.3284.1484.429.178.90
CCMPCabot Microe20191120A19.588.733.344.175.394.56
CCNECNB Financia20191120A134.5140.9730.6832.7010.298.28
CCOClear Channe20191120A44.3133.285.0310.0128.2323.25
CCOICogent Commu20191120A15.5812.172.222.229.949.95
CCORCore Alterna20191120ETF80.2330.1223.4123.416.726.72
CCRCONSOL Coal20191120A59.9144.5818.5119.7126.0724.87
CCRCChina Custom20191120A267.1278.4272.8871.425.547.00
CCRNCross Countr20191120A15.9415.092.002.9713.0912.12
CCSCENTURY COMM20191120A14.758.323.794.224.544.11
CCXChurchill Ca20191120A70.0232.7632.7632.760.000.00
CCXIChemoCentryx20191120A23.5410.074.905.405.174.67
CDAYCeridian HCM20191120A10.275.611.602.254.023.36
CDCVictoryShare20191120ETF6.074.703.753.710.951.00
CDECoeur Mining20191120A14.7115.563.553.0912.0112.49
CDEVCentennial R20191120A33.0525.741.99-1.8123.7627.53
CDKCDK Global,20191120A9.344.080.440.933.643.14
CDLVictoryShare20191120ETF15.696.305.555.850.750.45
CDLXCardlytics,20191120A37.8618.596.867.8911.7310.70
CDMOAvid Bioserv20191120A50.9134.057.4512.3426.6021.71
CDNACareDx, Inc.20191120A26.1314.522.322.9312.2011.58
CDNSCadence Desi20191120A4.637.460.120.807.346.65
CDORCondor Hospi20191120A11.366.793.473.663.323.13
CDRCedar Realty20191120A40.0239.225.498.3533.7330.88
CDTXCidara Thera20191120A144.70195.85116.3397.1679.5298.69
CDWCDW Corporat20191120A5.568.430.831.607.616.83
CDXCChromaDex Co20191120A40.7981.6063.9566.3617.6515.35
CDXSCodexis, Inc20191120A15.0210.44-1.802.4012.248.04
CDZICADIZ, Inc.20191120A29.5348.0039.9839.638.028.37
CECelanese Cor20191120A7.173.892.112.231.781.66
CECECeco Environ20191120A51.1635.6515.3316.2020.3319.45
CEFSSaba Closed-20191120ETF49.2933.9517.5219.2216.4414.74
CEICamber Energ20191120A131.52146.26117.17123.4629.1022.80
CEIXCONSOL Energ20191120A29.7311.904.294.967.616.94
CELCellcom Isra20191120A203.8761.7961.7961.790.000.00
CELCCelcuity Inc20191120A305.65230.33163.12173.7167.2156.62
CELHCelsius Hold20191120A47.3928.2911.8514.8316.4313.46
CELPCypress Envi20191120A213.39200.11168.79172.5431.3227.57
CEMBiShares J.P.20191120ETF18.6810.4810.3810.380.100.10
CEMIChembio diag20191120A266.47164.58142.14144.2822.4520.30
CENTCentral Gard20191120A33.6715.337.628.277.717.05
CENTACentral Gard20191120A17.8111.033.293.717.737.31
CENXCentury Alum20191120A15.4815.051.482.8913.5712.17
CEPUCentral Puer20191120A77.4643.7124.2532.5719.5111.14
CEQPCrestwood Eq20191120A17.958.155.374.802.783.35
CERCCerecor Inc.20191120A174.38270.91187.72213.4283.1957.49
CERNCerner Corp20191120A3.904.530.842.883.691.65
CERSCerus Corp20191120A23.1818.743.324.5215.4014.20
CETVCentral Euro20191120A22.3820.3712.2512.268.138.12
CETXCEMTREX INC.20191120A133.43110.4854.8853.5455.5956.94
CEVACEVA Inc.20191120A53.6423.108.617.1814.4915.92
CEWWisdomTree20191120ETF29.6723.2214.3714.378.848.84
CEYVictoryShare20191120ETF25.1930.9630.7730.820.190.14
CEZVictoryShare20191120ETF24.4914.6614.6614.660.000.00
CFCF Industrie20191120A4.262.911.871.961.040.96
CFAVictoryShare20191120ETF6.185.503.363.832.141.67
CFBCrossFirst B20191120A67.0638.5425.9126.5212.6312.02
CFBICommunity Fi20191120A96.5154.0753.2953.290.780.78
CFBKCentral Fede20191120A189.2497.2893.9493.943.343.34
CFFACF Finance A20191120A43.5719.68-9.84-9.8429.5229.52
CFFIC&F Financia20191120A229.34112.9543.3656.5269.5956.44
CFFNCapitol Fede20191120A8.3011.670.110.2911.6411.45
CFGCitizens Fin20191120A2.742.98-2.22-1.805.204.78
CFMSConformis, I20191120A56.2753.3420.8422.4832.5030.86
CFOVictoryShare20191120ETF6.784.862.383.022.481.83
CFRCullen/Frost20191120A13.145.821.862.573.963.26
CFXColfax Corpo20191120A9.824.24-3.550.307.803.94
CGThe Carlyle20191120A7.704.942.892.832.052.12
CGACHINA GREEN20191120A83.45177.3381.5894.3895.7482.95
CGBDTCG BDC, Inc20191120A17.4713.916.847.657.066.26
CGCCanopy Growt20191120A12.169.574.585.994.993.59
CGENCompugen Ltd20191120A48.7574.38-9.93-6.9484.3281.32
CGIXCancer Genet20191120A96.0394.895.8630.4189.0264.48
CGNXCognex Corp20191120A7.085.540.290.185.255.36
CGOCalamos Glob20191120A46.1168.9531.6734.0837.2934.87
CGWInvesco S&P20191120ETF11.697.035.947.411.10-0.38
CHADDirexion Dai20191120ETF12.748.625.886.372.742.25
CHAPChaparral En20191120A266.91166.00138.65135.8527.3530.15
CHAUDirexion Dai20191120ETF5.284.372.582.521.791.85
CHCIComstock Hol20191120A705.88270.62270.62270.620.000.00
CHCOCity Holding20191120A25.2810.801.742.198.477.96
CHCTCommunity He20191120A22.2915.068.639.326.435.74
CHDChurch & Dwi20191120A4.002.980.660.942.332.04
CHDNChurchill Do20191120A18.196.683.773.892.922.79
CHEChemed Corpo20191120A28.9414.8210.2010.254.754.58
CHEFThe Chef's W20191120A16.3410.846.076.144.774.71
CHEKCheck-Cap Lt20191120A154.21106.40-49.48-49.48155.88155.88
CHEPAGFiQ U.S. M20191120ETF165.27
CHFSCHF Solution20191120A165.91111.0776.5277.7834.5533.29
CHGGCHEGG, INC.20191120A8.765.380.141.345.244.04
CHGXChange Finan20191120ETF28.7413.1912.1512.321.040.87
CHHChoice Hotel20191120A7.383.230.210.553.022.68
CHICalamos Conv20191120A16.2921.879.5710.7512.3011.12
CHICGlobal X MSC20191120ETF173.0189.5489.5489.540.000.00
CHIEGlobal X MSC20191120ETF514.356.086.086.080.000.00
CHIHGlobal X MSC20191120ETF46.3311.4311.4311.430.000.00
CHIIGlobal X MSC20191120ETF369.52136.20136.20136.200.000.00
CHIKGlobal X MSC20191120ETF450.33442.04442.04442.040.000.00
CHILGlobal X MSC20191120ETF39.277.607.607.600.000.00
CHIMGlobal X MSC20191120ETF253.69115.5283.3287.3332.1928.18
CHIQGlobal X MSC20191120ETF37.0523.8914.3614.479.529.42
CHIRGlobal X MSC20191120ETF657.6239.2939.2939.290.000.00
CHISGlobal X MSC20191120ETF107.1626.6426.6426.640.000.00
CHIXGlobal X MSC20191120ETF35.5447.4847.3246.410.161.07
CHKChesapeake E20191120A3.278.210.333.597.884.62
CHKPCheck Point20191120A5.197.690.40-0.107.297.79
CHMAChiasma, Inc20191120A33.9121.235.546.5215.6914.71
CHMGChemung Fina20191120A214.32100.1078.3882.0221.7118.08
CHMICHERRY HILL20191120A15.8910.324.485.195.855.14
CHNALoncar China20191120ETF44.4632.2111.0111.0821.2021.12
CHNGChange Healt20191120A27.489.095.195.143.903.95
CHNRChina Natura20191120A222.67297.66291.62291.626.046.04
CHRACharah Solut20191120A211.14135.94127.55139.208.39-3.26
CHRSCoherus BioS20191120A16.6212.911.551.6011.3611.32
CHRWC.H. Robinso20191120A4.805.061.301.343.763.72
CHSChicos FAS,20191120A27.1622.488.2311.0414.2511.44
CHTRCharter Comm20191120A7.033.611.551.972.051.64
CHUYChuy's Holdi20191120A30.2412.888.078.254.814.63
CHWCalamos Glob20191120A17.3115.10-0.831.1015.9314.00
CHWYChewy, Inc.20191120A17.5916.4212.1413.064.293.36
CHYCalamos Conv20191120A20.7614.4110.6311.623.782.79
CICIGNA Corpor20191120A6.965.942.743.263.202.68
CIACitizens, In20191120A30.2422.8315.9816.346.856.49
CIBRFirst Trust20191120ETF15.389.617.388.002.221.61
CIDVictoryShare20191120ETF23.7019.3713.7915.455.583.92
CIDMCinedigm Cor20191120A466.57632.10491.99494.10140.11137.99
CIENCiena Corpor20191120A4.943.851.031.852.822.00
CIFSChina Intern20191120A426.39274.13196.41187.9577.7286.18
CIGIColliers Int20191120A16.0612.520.311.8712.216.33
CILVictoryShare20191120ETF27.8812.8013.6612.80-0.860.00
CIMChimera Inve20191120A4.983.981.351.832.632.15
CINFCincinnati F20191120A5.9211.732.996.568.755.19
CINRCINER RESOUR20191120A76.2953.2240.4743.3812.759.84
CIOCITY OFFICE20191120A11.968.023.033.704.994.32
CIRCIRCOR Inter20191120A26.6611.537.017.524.524.01
CITCIT Group In20191120A7.863.901.762.242.141.66
CIVBCivista Banc20191120A95.3747.546.9315.9840.6131.56
CIXComp X Inter20191120A374.44239.66236.51236.493.153.17
CIZVictoryShare20191120ETF16.6514.3714.0614.040.320.33
CIZNCitizens Hol20191120A527.29293.63257.76258.8935.8734.73
CJJDChina Jo-Jo20191120A77.7567.8242.7648.0925.0719.73
CKHSeacor Holdi20191120A38.9519.929.6610.8510.269.07
CKPTCheckpoint T20191120A90.5092.7065.7070.3527.0022.35
CKXCKX Lands, I20191120A310.16368.96345.82345.8223.1423.14
CLColgate-Palm20191120A1.783.511.502.602.020.92
CLARClarus Corpo20191120A31.2617.667.758.589.919.08
CLBCore Laborat20191120A20.917.833.634.054.203.78
CLBKColumbia Fin20191120A24.7729.023.023.0226.0026.00
CLBSCaladrius Bi20191120A375.55250.20216.23224.5833.9725.62
CLCTCollectors U20191120A53.9545.409.0511.6936.3533.71
CLDBCORTLAND BNC20191120A349.23255.39245.52245.529.879.87
CLDRCloudera, In20191120A11.148.783.263.535.505.25
CLDTCHATHAM LODG20191120A13.118.421.903.366.535.07
CLDXCelldex Ther20191120A90.2855.4931.3730.4424.1325.06
CLFCleveland-Cl20191120A13.6113.286.036.917.266.38
CLFDClearfield,20191120A93.7847.4739.3941.108.096.37
CLGXCorelogic, I20191120A7.883.961.371.302.592.66
CLHClean Harbor20191120A10.825.222.813.252.411.97
CLIMack-Cali Re20191120A10.915.564.554.541.001.02
CLIRClearSign Te20191120A322.43113.7264.6288.3649.1025.37
CLIXProShares Lo20191120ETF22.4636.4031.9032.154.504.25
CLMTCalumet Spec20191120A69.75100.1749.9652.1550.2148.02
CLNCColony Credi20191120A17.6411.854.555.467.296.39
CLNEClean Energy20191120A49.6537.1522.9523.8314.2113.33
CLNYColony Capit20191120A21.1915.827.399.818.425.98
CLOUGlobal X Clo20191120ETF30.118.875.525.723.353.15
CLPRClipper Real20191120A78.9941.1823.9325.0117.2616.17
CLPSCLPS Incorpo20191120A106.81119.04115.20115.203.843.84
CLRCONTINENTAL20191120A9.624.942.112.362.842.59
CLRBCellectar Bi20191120A167.90180.73133.91124.5646.8156.17
CLRGIQ Chaikin U20191120ETF11.143.881.041.042.842.84
CLROClearOne, In20191120A1003.47814.98812.67812.672.312.31
CLSCelestica, I20191120A13.9811.613.093.418.518.19
CLSDClearside Bi20191120A125.50208.5356.1290.14152.41118.38
CLSNCelsion Corp20191120A179.5199.2861.5669.2837.7330.00
CLTLInvesco Trea20191120ETF1.821.331.011.010.330.33
CLUBTown Sports20191120A166.3723.5122.069.191.4514.32
CLVSClovis Oncol20191120A16.2720.2611.5111.808.778.49
CLWClearwater P20191120A30.6920.829.007.4711.8113.35
CLWTEuro Tech Ho20191120A237.92181.00173.78173.787.227.22
CLXClorox Compa20191120A4.826.314.414.611.901.70
CLXTCalyxt, Inc.20191120A132.7381.5656.1856.8325.3824.73
CMCanadian Imp20191120A2.151.980.930.801.051.18
CMAComerica Inc20191120A5.004.28-1.48-1.015.765.29
CMBMCambium Netw20191120A641.84109.1893.8393.9815.3615.21
CMBSiShares CMBS20191120ETF17.4611.7211.4811.470.240.24
CMCCommercial M20191120A8.219.625.465.154.164.47
CMCLCaledonia Mi20191120A108.5750.1419.7333.0830.4017.06
CMCOColumbus McK20191120A24.6511.485.135.065.765.82
CMCSAComcast Corp20191120A2.322.861.740.691.122.17
CMCTCIM Commerci20191120A189.4627.8526.4827.151.370.71
CMDCantel Medic20191120A21.499.633.074.066.575.57
CMDYiShares Bloo20191120ETF35.7539.4118.4717.9820.9421.43
CMECME Group In20191120A7.014.25-2.24-1.606.495.85
CMFiShares Cali20191120ETF6.932.582.552.470.030.11
CMGChipotle Mex20191120A10.225.161.932.303.232.86
CMICummins Inc.20191120A5.504.372.362.452.011.92
CMLSCumulus Medi20191120A61.1815.8310.149.835.696.00
CMOCapstead Mor20191120A13.7312.908.458.584.454.31
CMPCompass Mine20191120A22.0013.546.754.136.809.42
CMPRCimpress PLC20191120A20.037.85-0.440.478.297.39
CMRECostamare In20191120A13.9210.943.683.757.267.19
CMRXChimerix, In20191120A53.8064.8522.5822.7942.4342.21
CMSCMS Energy C20191120A2.351.860.661.051.210.81
CMTCore Molding20191120A526.78403.76304.48303.7599.28100.01
CMTLComtech Tele20191120A30.4612.134.935.777.206.36
CNXtrackers MS20191120ETF22.2116.0213.5013.502.532.53
CNACNA Financia20191120A9.786.473.533.692.952.79
CNATConatus Phar20191120A177.59167.81134.20126.7933.6041.02
CNBKACentury Banc20191120A75.7945.2622.2530.3623.0114.89
CNBSAmplify Seym20191120ETF62.7934.4131.0631.013.353.40
CNCCentene Corp20191120A3.497.134.244.352.892.79
CNCEConcert Phar20191120A43.2233.1813.0213.9820.1619.20
CNCRLoncar Cance20191120ETF37.0416.7514.4115.212.341.54
CNDTConduent Inc20191120A16.7311.767.157.834.613.93
CNETChinaNet Onl20191120A163.1883.2460.8959.5822.3623.67
CNFRConifer Hold20191120A1065.68458.27454.16457.454.110.82
CNHICNH INDUSTRI20191120A9.217.800.721.447.086.35
CNICanadian Nat20191120A2.951.830.630.911.200.92
CNKCinemark Hol20191120A10.444.582.671.551.913.03
CNMDCONMED Corpo20191120A16.3828.7438.4225.38-9.683.36
CNNECannae Holdi20191120A20.706.720.380.966.335.76
CNOCNO Financia20191120A5.924.961.741.773.233.20
CNOBCenter Banco20191120A20.5810.863.944.016.926.86
CNPCenterPoint20191120A4.135.312.613.152.702.18
CNQCanadian Nat20191120A3.693.961.581.812.182.15
CNRCornerstone20191120A17.2513.044.264.088.788.96
CNRGSPDR S&P Ken20191120ETF14.895.390.280.435.114.96
CNSCohen & Stee20191120A16.796.432.963.073.473.37
CNSLConsolidated20191120A27.9325.4213.9013.0511.5212.37
CNSPCNS Pharmace20191120A191.26109.6355.6678.3853.9631.25
CNSTConstellatio20191120A65.9327.759.4812.5018.2815.24
CNTGCentogene N.20191120A368.28210.74173.00175.9437.7334.80
CNTYCentury Casi20191120A45.4918.599.6810.568.918.03
CNXCNX Resource20191120A13.0911.834.455.217.386.62
CNXMCNX Midstrea20191120A18.6317.769.919.857.917.92
CNXNPC Connectio20191120A31.2220.087.058.8813.0311.20
CNXTVanEck Vecto20191120ETF20.1318.2119.1919.38-0.98-1.17
CNYAiShares MSCI20191120ETF64.8426.1426.1426.14-0.010.00
COGlobal Cord20191120A82.7346.20-66.7923.22112.9922.98
COCPCocrystal Ph20191120A443.06263.54239.91239.7823.6323.76
CODACoda Octopus20191120A111.1667.2447.6252.5419.6314.70
CODICompass Dive20191120A19.3311.5410.6410.840.900.70
CODXCo-Diagnosti20191120A172.73152.15131.54131.7720.6220.38
COFCapital One20191120A3.093.530.690.812.842.72
COGCabot Oil &20191120A6.105.541.661.753.883.78
COHNCohen & Comp20191120A657.19941.17758.17853.36183.0087.81
COHRCoherent Inc20191120A20.567.882.242.535.645.35
COHUCohu Inc20191120A19.8218.572.513.1816.0615.39
COKECoca-Cola Co20191120A46.3923.529.3411.1414.1812.38
COLBColumbia Ban20191120A13.696.710.591.616.125.09
COLDAmericold Re20191120A5.123.951.342.252.611.70
COLLCollegium Ph20191120A27.2615.145.587.069.568.08
COLMColumbia Spo20191120A9.177.552.921.974.635.58
COMDirexion Aus20191120ETF24.440.000.000.000.000.00
COMBGraniteShare20191120ETF13.345.344.204.511.140.83
COMMCommScope Ho20191120A7.756.701.701.165.005.54
COMTiShares Comm20191120ETF13.775.544.364.611.170.93
CONECyrusOne Inc20191120A8.263.680.881.142.792.54
CONNConn's Inc.20191120A18.4911.92-2.68-1.0414.6012.95
COOThe Cooper C20191120A12.555.612.182.503.433.11
COOPMr. Cooper G20191120A17.5012.01-1.52-2.4713.5314.48
COPConocoPhilli20191120A2.932.260.830.921.431.33
COPXGlobal X Cop20191120ETF59.2130.4128.8030.001.620.41
CORCoresite Rea20191120A12.1413.6310.6410.642.992.99
CORECore Mark Ho20191120A23.356.894.183.522.713.37
CORPPIMCO Invest20191120ETF5.845.804.094.011.721.80
CORRCorEnergy In20191120A17.7413.156.807.926.365.24
CORTCorcept Ther20191120A40.1046.28-30.94-25.9877.4072.31
CORVCorrevio Pha20191120A81.0051.4665.5634.52-14.0916.94
COSTCostco Whole20191120A3.552.261.141.111.121.15
COTYCOTY INC20191120A8.406.844.795.292.041.54
COUPCoupa Softwa20191120A10.3510.711.502.719.218.00
COWiPath Series20191120ETN22.9212.6810.8011.821.880.86
COWNCowen Inc. C20191120A23.4712.477.648.334.834.14
COWZPacer US Cas20191120ETF6.613.763.562.920.200.84
CPCanadian Pac20191120A6.252.47-0.260.802.731.67
CPACopa Holding20191120A18.258.424.134.984.303.44
CPAHCounterpath20191120A322.42241.76221.75221.7520.0120.01
CPBCampbell Sou20191120A3.712.781.071.271.701.51
CPECallon Petro20191120A26.9820.9711.9113.269.067.71
CPFCentral Paci20191120A13.695.542.152.163.393.37
CPGCRESCENT POI20191120A26.0122.848.269.4214.5513.41
CPHCCanterbury P20191120A641.50417.38378.84378.8438.5438.54
CPHIChina Pharma20191120A103.56166.31119.20116.9447.1149.38
CPICPI Inflatio20191120ETF12.962.322.322.320.000.00
CPIXCumberland P20191120A124.5384.6224.7036.1659.9248.46
CPKChesapeake U20191120A33.5016.028.129.787.906.24
CPLGCorePoint Lo20191120A28.4220.5010.199.4810.3111.02
CPLPCapital Prod20191120A30.2419.723.236.1416.4913.58
CPRICapri Holdin20191120A5.314.483.641.220.843.26
CPRTCopart Inc20191120A5.543.430.971.142.462.29
CPRXCatalyst Pha20191120A22.4018.386.496.5511.8911.79
CPSCooper-Stand20191120A33.3914.224.554.929.679.30
CPSHCPS Technolo20191120A361.11366.17358.21358.217.967.96
CPSIComputer Pro20191120A32.4226.481.671.9224.8024.56
CPSSConsumer Por20191120A133.68112.1679.7679.5832.4032.58
CPSTCapstone Tur20191120A132.9391.2654.6472.3736.6218.89
CPTCamden Prope20191120A6.222.471.361.271.111.20
CPTACapitala Fin20191120A29.8322.3912.3810.3510.0112.04
CQPCheniere Ene20191120A23.7712.458.428.784.033.67
CQQQInvesco Chin20191120ETF22.3025.164.264.2120.9020.95
CRCrane Compan20191120A9.034.572.362.272.212.31
CRAICRA Internat20191120A53.6726.7512.7812.9513.9713.80
CRAKVanEck Vecto20191120ETF52.5542.7344.0744.07-1.34-1.34
CRBNiShares MSCI20191120ETF9.135.741.751.823.993.93
CRBPCorbus Pharm20191120A28.5220.603.304.3317.3016.27
CRCCalifornia R20191120A23.8723.4414.8716.108.587.34
CRDACrawford & C20191120A61.3932.0325.2625.956.776.08
CRDBCrawford & C20191120A120.0356.0336.9842.0519.0513.98
CREECree Inc20191120A10.819.511.371.348.158.18
CREGChina Recycl20191120A102.17107.9692.3892.3315.5915.63
CREXCREATIVE REA20191120A688.36534.02534.02534.020.000.00
CRHMCRH Medical20191120A73.0638.3426.4129.1911.939.15
CRICarter's Inc20191120A12.175.071.672.563.402.50
CRISCuris Inc20191120A190.18124.49117.80128.626.69-4.14
CRKComstock Res20191120A36.2020.09-17.34-13.9137.4334.00
CRLCharles Rive20191120A13.277.542.432.695.114.85
CRMsalesforce.c20191120A2.612.281.261.131.021.16
CRMDCorMedix Inc20191120A60.6943.8922.3625.5921.5318.30
CRMTAmerica's Ca20191120A63.4133.8219.2723.7014.5510.12
CRNCCerence Inc.20191120A40.9227.1421.0321.336.115.81
CRNTCeragon Netw20191120A56.4353.3417.2827.8636.0725.49
CRONCronos Group20191120A14.7013.084.515.108.587.99
CROPIQ Global Ag20191120ETF49.2666.5666.5666.560.000.00
CROXCrocs, Inc.20191120A9.236.802.251.184.555.62
CRSCarpenter Te20191120A22.2615.737.756.277.989.46
CRSACrescent Acq20191120A17.5410.0910.0910.090.000.00
CRSPCRISPR Thera20191120A26.9324.289.2614.1915.0210.09
CRTCross Timber20191120A53.2621.7615.8117.675.964.10
CRTXCortexyme, I20191120A145.9595.6056.4564.2139.1631.39
CRUSCirrus Logic20191120A11.216.272.192.334.083.95
CRVLCorvel Corp20191120A51.3124.8410.6712.5414.1812.30
CRVSCorvus Pharm20191120A83.7333.5611.9016.9721.6616.58
CRWDCrowdStrike20191120A26.3514.216.068.558.155.66
CRWSCrown Crafts20191120A104.5669.7845.1847.0824.6022.70
CRYCryoLife, In20191120A23.6818.0215.0011.363.026.66
CSAVictoryShare20191120ETF18.6958.76-9.29-6.7468.0565.50
CSBVictoryShare20191120ETF32.7323.8019.9219.663.874.14
CSBRChampions On20191120A264.9577.4666.8467.1810.6110.27
CSCOCisco System20191120A2.233.98-1.870.875.853.12
CSDInvesco S&P20191120ETF52.7234.1633.4033.410.750.75
CSFVictoryShare20191120ETF12.9810.077.346.692.733.38
CSFLCenterState20191120A8.869.301.800.807.508.50
CSGPCoStar Group20191120A26.2313.591.424.5611.458.55
CSGSCSG Systems20191120A15.806.200.671.405.534.80
CSIICardiovascul20191120A26.4312.495.077.397.425.10
CSIQCanadian Sol20191120A14.589.29-0.741.0110.038.28
CSLCarlisle Com20191120A8.784.162.001.832.162.33
CSLTCASTLIGHT HE20191120A73.09103.2137.9327.5165.2875.70
CSMProShares La20191120ETF6.854.143.932.590.221.55
CSMLIQ Chaikin U20191120ETF24.5225.3721.4721.903.893.47
CSODCornerstone20191120A10.6312.753.173.539.589.22
CSPICSP Inc.20191120A679.34230.98229.84229.841.141.14
CSQCalamos Stra20191120A13.248.93-3.05-4.5611.9813.50
CSSEChicken Soup20191120A223.97212.90163.05169.0849.8443.82
CSTECaesarstone20191120A30.3724.602.423.6322.1820.97
CSTLCastle Biosc20191120A126.1361.7829.1734.6332.6027.15
CSTMConstellium20191120A15.829.891.213.248.686.65
CSTRCapStar Fina20191120A28.0311.714.955.416.756.29
CSUCapital Seni20191120A50.7337.6431.0631.346.586.30
CSVCarriage Ser20191120A24.369.702.183.077.526.63
CSWCCapital Sout20191120A38.7474.7314.9613.6259.7761.11
CSWICSW Industri20191120A41.8217.307.757.379.549.92
CSXCSX Corporat20191120A2.722.790.571.092.221.70
CTASCintas Corp20191120A7.704.11-0.571.274.672.83
CTBCooper Tire20191120A15.656.992.513.224.483.77
CTBICommunity Tr20191120A45.0616.245.856.7610.389.47
CTEKCynergisTek,20191120A96.90223.65219.14219.294.514.36
CTGComputer Tas20191120A89.2567.0944.8850.9522.2116.14
CTHRCharles & Co20191120A161.20111.7197.9498.9713.7612.73
CTIBYunhong CTI20191120A1018.34877.55603.84603.63273.71273.92
CTICCTI BioPharm20191120A164.57129.2670.2171.1059.0458.16
CTLCenturyLink,20191120A6.754.992.712.922.272.06
CTLTCATALENT, IN20191120A7.563.380.310.643.072.74
CTMXCytomX Thera20191120A38.9331.202.6810.9228.5220.28
CTOConsolidated20191120A85.9020.6118.9519.401.661.21
CTRAContura Ener20191120A35.7926.0310.5116.9115.529.12
CTRCCentric Bran20191120A351.16231.82226.64219.605.1712.21
CTRECARTRUST REI20191120A10.035.453.193.332.272.12
CTRMCastor Marit20191120A155.51191.9389.5497.21102.3994.71
CTRNCiti Trends,20191120A41.4629.228.229.2521.0019.97
CTSCTS Corporat20191120A19.877.292.863.044.434.26
CTSHCognizant Te20191120A2.472.050.360.521.691.52
CTSOCytosorbents20191120A67.2642.2415.3416.5326.9025.71
CTTCATCHMARK TI20191120A19.4022.195.049.3817.2012.86
CTVACorteva, Inc20191120A5.964.911.922.602.992.32
CTXRCitius Pharm20191120A227.90235.29136.91125.9898.39109.31
CTXSCitrix Syste20191120A3.294.020.430.873.593.16
CUBCubic Corpor20191120A20.409.365.054.754.314.61
CUBAHerzfeld Car20191120A139.5698.4695.7898.462.680.00
CUBECubeSmart20191120A4.143.191.821.901.371.29
CUBICUSTOMERS BA20191120A19.549.903.413.586.496.32
CUECue Biopharm20191120A127.61279.21243.86243.9735.3535.24
CUICUI Global,20191120A184.67172.8188.3961.2884.42111.52
CULPCulp, Inc.20191120A132.7853.1544.5945.188.567.97
CUOContinental20191120A708.05301.33142.63166.48158.69134.85
CUREDirexion Dai20191120ETF7.355.680.353.145.332.55
CUROCURO Group H20191120A30.3013.28-0.660.4013.9412.88
CUTInvesco MSCI20191120ETF15.919.268.008.231.261.03
CUTRCutera, Inc.20191120A28.1012.403.894.908.517.50
CUZCousins Prop20191120A5.737.711.341.056.376.66
CVACovanta Hold20191120A8.808.494.402.784.105.73
CVBFCVB Financia20191120A6.747.650.800.396.877.28
CVCYCentral Vall20191120A56.0527.0318.2717.938.769.10
CVECenovus Ener20191120A11.319.253.924.435.334.82
CVEOCIVEO CORPOR20191120A53.6340.645.0720.0335.5920.67
CVETCovetrus, In20191120A14.078.481.123.237.365.25
CVGICommercial V20191120A43.0726.908.184.8418.7222.06
CVGWCalavo Growe20191120A35.4414.157.988.566.175.59
CVICVR ENERGY,20191120A14.157.703.553.604.154.11
CVIACovia Holdin20191120A136.0988.6741.4045.2047.2743.47
CVLTCommault Sys20191120A11.684.660.841.113.833.56
CVLYCodorus Vall20191120A169.9682.7174.4666.798.2515.92
CVMCel-Sci Corp20191120A41.4933.1420.3318.8612.8214.28
CVNACarvana Co.20191120A10.855.792.142.773.663.03
CVRChicago Rive20191120A532.39261.91267.96263.06-6.05-1.15
CVSCVS HEALTH C20191120A1.801.740.690.481.051.25
CVTICovenant Tra20191120A33.7919.0010.1410.638.878.37
CVUCPI Aerostru20191120A56.9240.1237.9438.422.181.69
CVVCVD Equipmen20191120A192.33141.2564.9159.7576.3481.50
CVXChevron Corp20191120A2.251.830.62-0.091.211.93
CVYInvesco Zack20191120ETF23.4914.4014.5513.67-0.150.73
CWCurtiss-Wrig20191120A14.716.522.283.064.243.46
CWBSPDR Bloombe20191120ETF2.263.781.191.332.602.56
CWBCCommunity We20191120A390.17229.83228.76229.301.070.54
CWBRCohBar, Inc.20191120A270.16175.91158.46155.8317.4520.08
CWCOConsolidated20191120A36.8220.149.8411.1310.309.02
CWEBDirexion Dai20191120ETF28.8424.5621.9424.222.610.33
CWENClearway Ene20191120A14.137.331.52-0.165.807.49
CWENAClearway Ene20191120A19.988.724.554.804.173.93
CWHCamping Worl20191120A19.6315.053.865.8611.199.19
CWISPDR MSCI AC20191120ETF5.493.402.942.960.460.44
CWKCushman & Wa20191120A18.1826.4021.9923.234.413.17
CWSAdvisorShare20191120ETF72.749.619.949.94-0.33-0.33
CWSTCasella Wast20191120A21.305.9327.7117.20-21.78-11.28
CWTCalifornia W20191120A11.425.763.422.812.342.95
CXDCChina XD Pla20191120A104.1669.2532.6934.1236.5635.13
CXOCONCHO RESOU20191120A9.075.281.822.423.462.86
CXPCOLUMBIA PRO20191120A8.894.651.481.613.173.03
CXSEWisdomTree T20191120ETF30.8410.678.6710.652.000.02
CXWCoreCivic, I20191120A11.7211.674.393.187.288.49
CYCypress Semi20191120A4.283.732.282.341.451.39
CYANCyanotech Co20191120A516.90413.16413.16413.160.000.00
CYBWisdomTree20191120ETF68.2527.2831.7537.70-4.47-10.41
CYBECyberoptics20191120A78.4745.0426.1627.5418.8817.50
CYBRCyberArk Sof20191120A10.795.982.453.403.532.58
CYCCCyclacel Pha20191120A235.18186.9510.6718.36176.28168.59
CYCNCyclerion Th20191120A91.0478.4529.9453.5148.5124.93
CYDChina Yuchai20191120A52.6629.5310.7611.6018.7717.93
CYHCommunity He20191120A32.0226.9415.4414.6511.5112.29
CYRNCYREN Ltd.20191120A163.63126.23107.88107.8918.3518.34
CYRXCryoPort, In20191120A24.5824.64-5.25-2.2029.9026.85
CYTKCytokinetics20191120A27.5418.3611.296.927.0711.44
CZAInvesco Zack20191120ETF34.3915.2811.7514.943.530.34
CZNCCitizens & N20191120A128.0888.6084.5585.344.053.26
CZRCaesars Ente20191120A7.708.585.625.862.972.72
CZWICitizens Com20191120A181.88153.71155.03155.42-1.32-1.71
CZZCosan Limite20191120A8.185.870.040.775.835.10
DDominion Ene20191120A2.671.59-0.090.451.681.14
DACDanaos Corpo20191120A149.61132.73115.41106.5817.3226.15
DAIOData I/O Cor20191120A184.39103.64105.34106.92-1.69-3.28
DAKTDaktronics I20191120A30.0723.549.7410.7213.8012.83
DALDelta Air Li20191120A1.972.390.300.592.091.81
DALIFirst Trust20191120ETF15.3217.5212.8213.574.703.95
DALTAnfield Capi20191120ETF28.7621.0720.6020.840.480.24
DANDana Incorpo20191120A9.518.438.136.700.301.74
DARDARLING INGR20191120A8.144.361.281.613.082.76
DAREDare Bioscie20191120A152.22298.52277.90283.8120.6214.71
DAUDExchange-Tra20191120ETN95.0259.0342.1459.0316.880.00
DAUGFT Cboe Vest20191120ETF29.5121.3219.1110.262.2111.06
DAXGlobal X Fun20191120ETF64.8040.9338.0638.062.872.87
DBDeutsche Ban20191120A13.7311.314.175.057.136.26
DBAWXtrackers MS20191120ETF17.5033.3224.4822.478.8410.85
DBDDiebold Nixd20191120A21.5319.5311.3512.578.186.95
DBEFXtrackers MS20191120ETF3.022.840.941.451.901.39
DBEMXtrackers MS20191120ETF39.4922.1623.3222.16-1.170.00
DBEUXtrackers MS20191120ETF3.323.11-0.57-1.343.684.45
DBEZXtrackers MS20191120ETF14.0812.61-6.127.9118.744.71
DBGRXtrackers MS20191120ETF68.6227.5227.5227.520.000.00
DBIDesigner Bra20191120A11.157.251.262.385.994.87
DBJPXtrackers MS20191120ETF8.027.014.946.982.070.05
DBLVAdvisorShare20191120ETF126.4251.4947.9551.493.550.00
DBMFiM DBi Manag20191120ETF24.2910.896.336.334.574.57
DBVTDBV Technolo20191120A33.2720.46-0.265.9420.7214.52
DBXDropbox, Inc20191120A5.495.730.030.295.705.45
DCARDropCar, Inc20191120A395.80329.91288.77308.7741.1321.13
DCHFExchange-Tra20191120ETN77.53
DCIDonaldson Co20191120A10.404.961.692.333.262.63
DCODucommun Inc20191120A43.0323.077.698.8815.3814.20
DCOMDime Communi20191120A15.658.230.471.797.756.44
DCPDCP Midstrea20191120A20.4412.255.635.896.706.43
DCPHDeciphera Ph20191120A27.0621.0512.4112.878.648.18
DDDuPont de Ne20191120A4.462.831.071.541.761.30
DDD3D Systems C20191120A11.9011.061.532.199.528.87
DDGProshares Sh20191120ETF69.05
DDIVFirst Trust20191120ETF9.7515.0914.0814.101.010.99
DDLSWisdomTree D20191120ETF68.5053.5153.5153.510.000.00
DDMProShares Ul20191120ETF2.172.211.361.900.850.31
DDOGDatadog, Inc20191120A28.4816.569.9911.756.574.81
DDSDillards Inc20191120A27.5911.123.033.248.097.88
DDWMWisdomTree D20191120ETF24.0022.3222.2422.240.080.08
DEDeere & Comp20191120A3.812.600.631.011.981.62
DEAEasterly Gov20191120A5.003.830.651.043.192.80
DEACDiamond Eagl20191120A49.6844.1944.5744.57-0.38-0.38
DECKDeckers Outd20191120A11.644.702.082.282.632.43
DEEFXtrackers FT20191120ETF206.0440.3340.3340.330.000.00
DEFInvesco Defe20191120ETF7.948.076.836.891.231.17
DEFAiShares Adap20191120ETF26.8059.0059.0059.000.000.00
DEIDouglas Emme20191120A5.273.551.252.502.311.05
DELLDell Technol20191120A8.785.461.862.563.602.91
DEMWisdomTree E20191120ETF9.797.192.612.904.574.29
DENNDENNY'S CORP20191120A11.327.101.882.085.225.02
DESWisdomTree U20191120ETF5.703.841.541.732.302.11
DESPDespegar.com20191120A32.9918.718.168.1610.5510.55
DEURExchange-Tra20191120ETN18.8126.5226.2524.120.272.40
DEUSXtrackers Ru20191120ETF12.687.627.737.58-0.110.04
DEWWisdomTree G20191120ETF17.215.913.854.412.051.50
DFEWisdomTree E20191120ETF12.947.125.476.651.650.47
DFENDirexion Dai20191120ETF15.7112.686.298.056.404.64
DFFNDIFFUSION PH20191120A97.25112.6455.6276.9957.0635.68
DFINDonnelley Fi20191120A30.8810.796.056.424.744.38
DFJWisdomTree J20191120ETF13.459.238.878.570.360.66
DFNDReality Shar20191120ETF95.0020.2020.2020.200.000.00
DFNLDavis Select20191120ETF50.6210.928.098.122.832.80
DFSDiscover Fin20191120A4.033.630.630.343.003.30
DFVLiPath US Tre20191120ETF89.52
DFVSiPath US Tre20191120ETF169.67
DGDollar Gener20191120A4.813.803.423.090.390.71
DGAZVelocityShar20191120ETN14.678.341.331.837.016.52
DGBPExchange-Tra20191120ETN36.8815.5615.6215.56-0.050.00
DGICADonegal Grou20191120A48.9923.1316.6617.596.485.54
DGICBDonegal Grou20191120A109.38102.50209.80209.80-107.30-107.30
DGIIDigi Interna20191120A20.7515.635.118.6510.526.99
DGLDVelocityShar20191120ETF11.9915.80-5.593.6421.3812.16
DGLYDigital Ally20191120A176.48283.87257.51219.2026.3664.68
DGPDB Gold Doub20191120ETN72.8224.5639.9642.18-15.40-17.62
DGREWisdomTree T20191120ETF47.4917.763.213.2114.5514.55
DGROiShares Core20191120ETF2.543.740.400.653.333.08
DGRSWisdomTree T20191120ETF29.6411.8111.8211.93-0.01-0.12
DGRWWisdomTree T20191120ETF2.752.460.521.431.951.03
DGSWisdomTree E20191120ETF8.763.873.143.530.730.34
DGTSPDR Global20191120ETF20.6718.2118.9918.99-0.77-0.77
DGXQuest Diagno20191120A4.362.160.300.251.871.91
DGZDB Gold Shor20191120ETN99.5969.9469.9469.940.000.00
DHID.R. Horton20191120A2.592.501.260.691.241.81
DHILDiamond Hill20191120A103.8745.8039.6040.876.194.93
DHRDanaher Corp20191120A2.699.999.179.280.820.71
DHSWisdomTree U20191120ETF4.012.271.862.030.410.24
DHTDHT HOLDINGS20191120A13.789.677.077.792.591.79
DHXDHI Group, I20191120A42.7830.7324.1624.486.576.25
DIASPDR Dow Jon20191120ETF0.860.690.410.160.270.53
DIALColumbia Div20191120ETF12.6710.6010.9310.58-0.330.02
DIETDefiance Nex20191120ETF65.9114.9214.9214.920.000.00
DIGProShares Ul20191120ETF7.805.32-2.18-1.657.506.98
DIMWisdomTree I20191120ETF13.968.547.978.500.560.04
DINDine Brands20191120A16.616.882.302.444.584.44
DINTDavis Select20191120ETF49.8629.2529.0428.710.210.54
DIODDiodes Inc20191120A14.578.714.216.974.501.74
DISThe Walt Dis20191120A1.761.690.430.621.271.07
DISCADiscovery, I20191120A3.574.131.771.492.362.64
DISCBDiscovery, I20191120A973.35712.60712.60712.600.000.00
DISCKDiscovery, I20191120A3.603.290.210.723.072.57
DISHDISH Network20191120A4.875.422.011.963.413.45
DITAMCON Distri20191120A410.31300.37285.40285.4014.9714.97
DIVGlobal X Sup20191120ETF19.3225.498.0422.0117.453.48
DIVAAGFiQ Hedged20191120ETF50.8210.85-12.07-12.0722.9222.92
DIVBiShares U.S.20191120ETF11.683.281.590.481.692.80
DIVCC-Tracks Exc20191120ETN137.19
DIVOAmplify CWP20191120ETF36.9620.9619.8820.451.080.51
DIVYReality Shar20191120ETF464.10379.05379.05379.050.000.00
DJCIETRACS Linke20191120ETN30.1139.1239.1239.120.000.00
DJDInvesco Dow20191120ETF13.516.403.974.492.421.91
DJPiPath Bloomb20191120ETN5.443.953.323.400.630.55
DJPYExchange-Tra20191120ETN40.05
DKDelek US Hol20191120A14.588.972.783.676.195.30
DKLDELEK LOGIST20191120A71.4242.9635.1636.007.806.97
DKSDick's Sport20191120A6.683.691.381.772.311.93
DLADelta Appare20191120A98.5363.7139.3139.3524.4024.36
DLBDolby Labora20191120A6.744.131.001.613.122.52
DLBRVelocityShar20191120ETN360.83252.13252.26252.13-0.130.00
DLHCDLH Holdings20191120A604.17408.59416.74407.61-8.150.98
DLNWisdomTree U20191120ETF2.972.12-0.38-0.142.492.26
DLNGDYNAGAS LNG20191120A81.2454.3218.5818.9135.7535.41
DLPHDelphi Techn20191120A19.0113.495.537.037.966.46
DLPNDolphin Ente20191120A349.76253.17231.84231.8621.3321.30
DLRDigital Real20191120A4.132.460.320.692.141.78
DLSWisdomTree I20191120ETF9.5110.149.9910.000.160.15
DLTHDuluth Holdi20191120A23.8216.493.524.9612.9711.53
DLTRDollar Tree20191120A5.183.661.051.782.611.88
DLXDeluxe Corpo20191120A16.297.52-1.58-3.999.1011.51
DMACDiaMedica Th20191120A492.13360.23344.43348.0015.7912.23
DMLPDorchester M20191120A43.5528.2512.8713.9715.3814.29
DMPIDelMar Pharm20191120A101.25104.0062.0767.6941.4636.40
DMRCDigimarc Cor20191120A60.2132.7611.9812.2220.7820.54
DMREDeltaShares20191120ETF36.12
DMRIDeltaShares20191120ETF169.1874.5779.8879.55-5.31-4.98
DMRLDeltaShares20191120ETF88.8350.9641.4441.449.529.52
DMRMDeltaShares20191120ETF79.8124.7624.7624.760.000.00
DMRSDeltaShares20191120ETF50.7718.60-6.22-68.8024.8287.41
DMTKDermTech, In20191120A433.89368.32308.02309.2260.3059.10
DNKNDunkin' Bran20191120A8.076.622.802.733.833.89
DNLWisdomTree G20191120ETF27.7513.2610.5413.032.720.23
DNLIDenali Thera20191120A33.5019.703.844.0015.8615.70
DNNDenison Mine20191120A86.67134.21141.75144.24-7.54-10.02
DNOVFT Cboe Vest20191120ETF24.958.938.938.930.000.00
DNOWNOW INC.20191120A12.297.54-0.741.538.296.01
DNRDenbury Reso20191120A97.9984.4561.5165.1922.9519.27
DODiamond Offs20191120A18.9015.826.817.089.008.74
DOCPHYSICIANS R20191120A5.465.231.852.413.382.81
DOCUDocuSign, In20191120A9.777.811.883.505.934.31
DOGProShares Sh20191120ETF2.001.790.610.501.181.29
DOGSArrow Dogs o20191120ETF48.44
DOGZDogness (Int20191120A270.41215.1196.99109.59118.12105.52
DOLWisdomTree I20191120ETF14.877.366.547.950.82-0.59
DOMODomo, Inc. C20191120A33.6027.1124.692.712.4224.40
DONWisdomTree U20191120ETF4.702.571.892.480.680.09
DOOWisdomTree i20191120ETF14.0614.9814.9714.980.020.00
DOOOBRP Inc. Com20191120A16.8610.842.512.418.348.43
DOORMASONITE INT20191120A15.388.695.316.193.392.50
DORMDorman Produ20191120A23.339.28-1.190.4410.478.84
DOVDover Corpor20191120A5.452.491.241.341.251.15
DOWDow Inc.20191120A5.493.261.482.101.781.16
DOXAmdocs Limit20191120A4.755.230.000.015.245.23
DPHCDiamondPeak20191120A80.89
DPSTDirexion Dai20191120ETF24.9921.6821.716.46-0.0315.23
DPWDPW Holdings20191120A246.91272.29186.07196.9786.2375.33
DPZDomino's Piz20191120A8.896.791.701.985.084.80
DRADDigirad Corp20191120A166.4398.94-35.45-35.42134.39134.36
DREDuke Realty20191120A2.972.810.450.552.352.26
DRHDiamondRock20191120A10.187.723.743.433.984.27
DRIDarden Resta20191120A4.733.300.460.682.852.62
DRIODarioHealth20191120A290.73254.76206.70207.2348.0647.53
DRIPDirexion Dai20191120ETF31.4118.9810.7212.358.256.63
DRIVGlobal X Aut20191120ETF43.9340.8229.7029.6811.1211.14
DRNDirexion Dai20191120ETF44.0422.0018.8819.043.112.96
DRNADicerna Phar20191120A23.5015.973.875.8812.1010.10
DRQDril-Quip, I20191120A22.136.600.611.175.995.44
DRRMarket Vecto20191120ETN
DRRXDurect Corp20191120A65.7861.9318.3314.6143.6047.31
DRSKAptus Define20191120ETF18.7217.4517.4517.470.00-0.01
DRTTDIRTT Enviro20191120A104.6863.8250.4942.2613.3321.56
DRVDirexion Dai20191120ETF32.1422.7216.3720.136.352.58
DRWWisdomTree G20191120ETF24.5027.9039.5315.20-11.6312.71
DSDrive Shack20191120A26.3123.119.2911.8413.8211.27
DSEDuff & Phelp20191120A40.0333.1919.2215.5113.9817.68
DSGXDescartes Sy20191120A10.936.242.132.564.123.69
DSIiShares MSCI20191120ETF3.952.891.730.951.161.94
DSKEDaseke, Inc.20191120A117.0787.935.756.6282.1881.31
DSLVVelocityShar20191120ETF15.2010.442.172.058.278.39
DSPGDSP Group In20191120A27.5541.796.085.8735.7135.92
DSSDocument Sec20191120A134.79188.49145.97146.9042.5241.59
DSSIDiamond S Sh20191120A52.5326.5315.1914.0711.3512.47
DSTLDistillate U20191120ETF13.609.676.916.872.752.80
DSWLDeswell Indu20191120A358.46213.77213.75213.750.020.02
DSXDiana Shippi20191120A33.8523.1913.0913.0810.1010.11
DTDynatrace, I20191120A28.0716.9310.2814.706.652.23
DTDWisdomTree U20191120ETF3.702.391.241.761.150.63
DTEDTE Energy C20191120A4.133.181.922.091.261.09
DTEADAVIDsTEA In20191120A154.96115.4284.5185.8330.9129.60
DTECALPS Disrupt20191120ETF26.6015.3711.1011.404.273.97
DTHWisdomTree I20191120ETF20.557.905.567.372.340.53
DTILPrecision Bi20191120A60.3127.1510.9212.7516.2214.40
DTNWisdomTree U20191120ETF4.213.433.191.500.251.94
DTODB Crude Oil20191120ETN248.42128.59126.27121.142.337.46
DTSSDatasea Inc.20191120A436.71363.31284.38286.7678.9376.55
DTULiPath US Tre20191120ETF126.20
DTUSiPath US Tre20191120ETF141.0080.5180.5180.510.000.00
DTYLiPath US Tre20191120ETF19.56
DUGProShares Ul20191120ETF9.628.29-2.47-1.8210.7610.11
DUKDuke Energy20191120A2.261.470.420.741.050.73
DURAVanEck Vecto20191120ETF6.332.652.432.430.220.22
DUSADavis Select20191120ETF49.3716.7515.0015.001.751.75
DUSLDirexion Dai20191120ETF22.0414.2311.6912.212.542.02
DUSTDirexion Dai20191120ETF13.5011.864.355.007.516.86
DVADaVita Inc.20191120A4.284.132.432.691.711.44
DVAXDynavax Tech20191120A28.8524.131.346.1422.7817.99
DVDDover Motors20191120A140.65140.7899.93119.5540.8521.23
DVLUFirst Trust20191120ETF19.2827.4127.5927.41-0.190.00
DVNDevon Energy20191120A4.835.432.172.313.283.15
DVOLFirst Trust20191120ETF17.7733.7033.7033.700.000.00
DVPDeep Value E20191120ETF20.037.865.436.962.430.90
DVYiShares Sele20191120ETF2.223.721.451.362.272.36
DVYAiShares Asia20191120ETF33.6615.2715.2715.270.000.00
DVYEiShares Emer20191120ETF10.459.376.159.093.220.29
DWASInvesco DWA20191120ETF14.957.834.795.023.042.82
DWATArrow Invest20191120ETF188.67114.3778.5368.1135.8446.26
DWCRArrow DWA Co20191120ETF77.08
DWFISPDR Dorsey20191120ETF6.562.612.612.610.000.00
DWLDDavis Select20191120ETF34.4920.7220.5420.520.190.20
DWMWisdomTree I20191120ETF17.105.874.655.751.210.11
DWMCAdvisorShare20191120ETF185.66139.14139.14139.140.000.00
DWMFWisdomTree I20191120ETF55.8051.1336.5441.0314.5910.09
DWPPFirst Trust20191120ETF35.7518.4818.0218.110.460.37
DWSHAdvisorShare20191120ETF33.0312.8711.6011.441.271.43
DWSNDawson Geoph20191120A174.6365.6531.3841.9334.2623.72
DWXSPDR S&P Int20191120ETF9.744.444.243.460.200.98
DXDynex Capita20191120A8.098.763.804.814.963.94
DXCDXC Technolo20191120A5.194.350.852.893.511.47
DXCMDexCom, Inc.20191120A13.908.464.124.694.343.78
DXDProShares Ul20191120ETF4.213.951.220.792.733.16
DXGEWisdomTree G20191120ETF61.637.446.436.431.001.00
DXJWisdomTree J20191120ETF1.972.160.660.561.501.60
DXJSWisdomTree J20191120ETF36.4516.6718.0315.77-1.360.90
DXLGDestination20191120A298.9068.9438.6641.9230.2827.02
DXPEDXP Enterpri20191120A50.4229.1714.7617.3914.4111.78
DXYNDixie Group20191120A255.95162.3478.8183.5883.5378.76
DYDycom Indust20191120A21.938.723.424.265.294.46
DYAIDyadic Inter20191120A116.0387.1771.9177.5015.269.68
DYLSWisdomTree D20191120ETF15.4948.5721.4621.4827.1227.09
DYNFBlackRock U.20191120ETF12.6313.8012.8713.660.930.14
DYNTDynatronics20191120A606.46495.56397.79169.9297.77325.64
DZKDirexion Dai20191120ETF18.2316.457.704.478.7511.98
DZSIDASAN Zhone20191120A41.7038.7026.5728.5912.1310.11
DZZDB Gold Doub20191120ETN96.0073.7377.4473.70-3.710.04
EAElectronic A20191120A3.903.962.261.731.702.22
EAFGrafTech Int20191120A12.798.472.093.656.384.82
EAGGiShares ESG20191120ETF7.364.224.064.070.160.15
EARNELLINGTON RE20191120A57.1628.2620.9820.987.287.28
EARSAuris Medica20191120A154.76120.7878.2481.3142.5439.47
EASGXtrackers MS20191120ETF29.399.939.939.930.000.00
EASIAmplify EASI20191120ETF22.1614.7012.6212.622.082.08
EASTEASTSIDE DIS20191120A182.62147.88141.95142.025.935.86
EATBrinker Inte20191120A9.365.012.222.882.792.13
EBEventbrite,20191120A16.579.372.543.026.826.35
EBAYeBay Inc20191120A2.914.10-0.050.164.153.95
EBFEnnis, Inc.20191120A19.088.823.194.545.634.28
EBIXEbix Inc20191120A25.0716.467.627.638.848.83
EBIZGlobal X E-c20191120ETF33.1946.1863.9867.54-17.80-21.36
EBMTEagle Bancor20191120A112.3259.9260.0360.15-0.11-0.23
EBNDSPDR Bloombe20191120ETF6.422.483.303.35-0.82-0.87
EBSEmergent Bio20191120A19.1710.325.036.185.294.15
EBSBMeridian Ban20191120A14.318.303.934.774.373.53
EBTCEnterprise B20191120A161.0358.1250.8851.447.246.68
ECHiShares MSCI20191120ETF10.849.075.667.013.422.06
ECHOEcho Global20191120A22.489.981.894.718.095.27
ECLEcolab, Inc.20191120A3.863.191.251.381.941.81
ECLNFirst Trust20191120ETF13.7511.3716.2516.25-4.87-4.87
ECNSiShares MSCI20191120ETF92.0430.7329.3130.111.420.62
ECOLUS Ecology,20191120A31.909.534.445.275.084.25
ECOMCHANNELADVIS20191120A33.2319.849.5110.2710.339.57
ECONColumbia Eme20191120ETF17.728.818.678.690.140.11
ECORelectroCore,20191120A153.42158.89122.4095.1436.4963.75
ECOWPacer Emergi20191120ETF22.9911.6511.6511.650.000.00
ECPGEncore Capit20191120A17.549.691.461.968.237.73
ECTECA Marcellu20191120A146.38400.43184.67185.40215.76215.03
EDConsolidated20191120A4.354.191.831.872.362.33
EDCDirexion Dai20191120ETF6.074.90-1.652.306.552.60
EDENiShares MSCI20191120ETF19.5511.6720.4420.49-8.77-8.82
EDITEditas Medic20191120A18.1815.572.175.2913.4110.28
EDIVSPDR S&P Eme20191120ETF34.3512.7116.0511.76-3.340.95
EDNTEdison Natio20191120A623.40503.72473.90473.9029.8229.82
EDOGALPS Emergin20191120ETF39.2817.8017.8017.800.000.00
EDOWFirst Trust20191120ETF16.906.925.287.111.64-0.19
EDRYEuroDry Ltd.20191120A1393.86298.80298.80298.800.000.00
EDSAEdesa Biotec20191120A398.40204.52192.75192.7511.7811.78
EDUCEducational20191120A177.9381.7474.8576.546.905.20
EDVVanguard Wor20191120ETF8.714.462.131.892.332.57
EDZDirexion Dai20191120ETF3.863.28-0.431.653.701.63
EEEl Paso Elec20191120A3.042.080.650.941.441.14
EEFTEuronet Worl20191120A10.663.830.690.832.722.50
EEHELEMENTS Lin20191120ETN511.65
EELVInvesco S&P20191120ETF70.4748.1141.5644.546.553.57
EEMiShares MSCI20191120ETF2.332.811.351.151.461.66
EEMAiShares MSCI20191120ETF9.935.976.146.20-0.18-0.23
EEMDAAM S&P Emer20191120ETF111.3474.2832.5378.9141.75-4.63
EEMOInvesco S&P20191120ETF74.1718.0423.8823.88-5.84-5.84
EEMSiShares MSCI20191120ETF62.9029.8327.7428.492.081.33
EEMViShares Edge20191120ETF4.773.933.062.840.861.08
EEMXSPDR MSCI Em20191120ETF30.133.703.703.700.000.00
EESWisdomTree U20191120ETF11.257.895.045.112.852.78
EETProShares Ul20191120ETF55.4113.6615.0013.65-1.340.01
EEVProShares Tr20191120ETF4.945.333.282.342.052.98
EEXEmerald Hold20191120A33.5214.06-11.93-12.0525.9826.11
EFAiShares MSCI20191120ETF1.471.470.340.491.130.98
EFADProShares MS20191120ETF18.0651.4250.4650.080.961.33
EFASGlobal X MSC20191120ETF56.1748.4432.2732.2816.1816.17
EFAViShares Edge20191120ETF1.511.260.580.430.690.83
EFAXSPDR MSCI EA20191120ETF33.1634.1336.1736.32-2.04-2.20
EFCEllington Fi20191120A6.345.583.692.631.892.94
EFGiShares MSCI20191120ETF7.603.602.752.840.850.76
EFNLiShares MSCI20191120ETF34.3910.083.1910.046.880.04
EFOProShares Ul20191120ETF100.5345.14-20.44-8.7065.5853.84
EFOIEnergy Focus20191120A175.37164.51134.69134.8229.8329.69
EFSCEnterprise F20191120A24.7410.864.275.336.595.53
EFUProShares Tr20191120ETF62.5242.5542.5542.550.000.00
EFViShares MSCI20191120ETF3.824.212.923.431.290.78
EFXEquifax, Inc20191120A6.143.180.450.472.742.72
EFZProShares Tr20191120ETF10.4817.2216.7317.060.490.16
EGANeGain Corpor20191120A39.7717.37-0.590.3917.9516.98
EGBNEagle Bancor20191120A14.277.334.674.402.662.93
EGHT8x8, Inc. Co20191120A10.697.893.582.854.325.05
EGLEEagle Bulk S20191120A33.4324.0218.9417.015.097.02
EGOEldorado Gol20191120A12.9211.082.593.078.518.03
EGPEastGroup Pr20191120A12.725.332.292.453.042.88
EGPTVanEck Vecto20191120ETF189.85132.18122.83131.609.340.58
EGRXEagle Pharma20191120A43.3726.3811.1511.9415.2314.44
EGYVaalco Energ20191120A61.9042.4126.1230.9216.2911.49
EHCEncompass He20191120A8.373.841.281.482.552.36
EHTHeHealth, Inc20191120A25.9815.943.265.9612.689.98
EIDOiShares MSCI20191120ETF4.664.350.970.943.393.42
EIDXEidos Therap20191120A99.7356.0041.7744.6614.2311.35
EIGEmployers Ho20191120A17.3410.394.365.326.035.06
EIGIEndurance In20191120A44.9329.876.476.9023.4022.98
EIGREiger BioPha20191120A43.6419.583.816.1315.7713.44
EIRLiShares MSCI20191120ETF32.6011.268.2810.672.980.60
EISiShares MSCI20191120ETF44.3417.7814.5815.023.202.76
EIXEdison Inter20191120A5.082.441.461.480.990.96
EJULInnovator MS20191120ETF25.9425.2822.4325.522.85-0.24
EKARIdeanomics N20191120ETF64.9910.127.115.453.014.67
EKSOEkso Bionics20191120A95.4281.0353.3558.3927.6822.64
ELThe Estee La20191120A4.483.401.081.262.322.14
ELANElanco Anima20191120A4.963.763.303.690.470.08
ELDWisdomTree E20191120ETF69.9233.3433.2033.200.140.14
ELFe.l.f. Beaut20191120A19.3711.453.894.477.566.98
ELGXEndologix In20191120A64.6952.7922.7424.7430.0628.21
ELLOEllomay Capi20191120A370.28536.05182.18182.18353.88353.88
ELMDElectromed,20191120A204.11106.3974.3681.6132.0324.78
ELOXEloxx Pharma20191120A157.6694.5841.6039.2552.9955.33
ELSEquity Lifes20191120A5.973.07-0.390.153.462.91
ELSEElectro-Sens20191120A615.54390.65390.65390.650.000.00
ELTKEltek Ltd20191120A151.80131.0299.21104.6831.8126.34
ELVTElevate Cred20191120A51.3631.1521.4725.359.685.80
ELYCallaway Gol20191120A10.156.182.902.973.283.22
EMAGVanEck Vecto20191120ETF100.3113.9513.9513.950.000.00
EMANeMagin Corpo20191120A218.52136.53135.19132.331.354.21
EMBiShares J.P.20191120ETF0.931.400.971.240.430.16
EMBHiShares Inte20191120ETF33.9624.7228.9024.72-4.190.00
EMCBWisdomTree E20191120ETF58.1925.1325.1325.130.000.00
EMCFEmclaire Fin20191120A667.6855.49-129.73-129.73185.22185.22
EMCGWisdomTree E20191120ETF75.7836.8241.1241.12-4.30-4.30
EMDVProShares MS20191120ETF20.7912.7215.5015.50-2.79-2.79
EMEEMCOR Group,20191120A13.948.805.125.393.683.41
EMFMGlobal X MSC20191120ETF66.5790.2687.0593.483.21-3.21
EMGFiShares Edge20191120ETF29.1918.2811.3914.706.883.58
EMHYiShares J.P.20191120ETF7.247.427.847.07-0.420.35
EMIFiShares Emer20191120ETF62.0618.2217.6516.500.571.72
EMIHXtrackers Em20191120ETF74.3032.0129.3732.012.640.00
EMKREmcore Corp20191120A126.8744.813.344.5941.4840.22
EMLEastern Comp20191120A157.47114.80109.72107.955.086.85
EMLCVanEck Vecto20191120ETF3.032.501.181.341.321.16
EMLPFirst Trust20191120ETF5.183.552.512.561.030.99
EMMFWisdomTree E20191120ETF62.5856.9357.0056.93-0.080.00
EMMSEmmis Commun20191120A296.03185.64165.00171.6020.6414.04
EMNEastman Chem20191120A7.394.870.901.663.973.21
EMPEntergy Miss20191120A26.9319.6220.1520.15-0.53-0.53
EMQQEMQQ The Eme20191120ETF17.5819.5613.4912.406.077.15
EMREmerson Elec20191120A3.062.510.700.181.822.33
EMSGXtrackers MS20191120ETF33.62
EMSHProShares Sh20191120ETF62.9016.7014.4016.702.290.00
EMTLSPDR DoubleL20191120ETF19.7214.3412.8712.871.461.46
EMTYProShares De20191120ETF19.6918.7316.2018.252.530.48
EMXEMX Royalty20191120A88.1855.9641.6853.1714.282.79
EMXCiShares MSCI20191120ETF32.3828.7125.6325.473.093.24
ENBEnbridge, In20191120A2.721.990.490.561.501.43
ENBLENABLE MIDST20191120A12.5818.135.737.0412.4111.11
ENDPEndo Interna20191120A21.1217.965.555.4412.4112.51
ENFRAlerian Ener20191120ETF40.4844.3724.4513.6019.9330.78
ENGENGlobal Cor20191120A221.16246.40193.81194.2752.5952.13
ENLCENLINK MIDST20191120A21.1616.3711.118.545.167.75
ENLVEnlivex Ther20191120A253.92217.00145.56144.3771.4572.63
ENOBEnochian Bio20191120A96.52101.5795.7299.725.861.85
ENORiShares MSCI20191120ETF28.9727.4820.2122.157.285.33
ENPHEnphase Ener20191120A10.017.042.942.594.104.45
ENREnergizer Ho20191120A9.7210.086.957.583.142.51
ENSEnerSys, Inc20191120A17.586.302.202.354.103.95
ENSGThe Ensign G20191120A20.0813.755.376.688.387.06
ENSVEnservco Cor20191120A182.64184.39170.85172.8413.5311.55
ENTGlobal Eagle20191120A183.51148.3180.0956.6768.2291.64
ENTAEnanta Pharm20191120A37.7321.525.867.5415.6613.98
ENTGEntegris Inc20191120A8.688.981.942.597.056.39
ENTRERShares Ent20191120ETF25.5721.8217.8716.913.954.91
ENTXEntera Bio L20191120A1077.82686.74585.68616.06101.0670.68
ENVENVESTNET, I20191120A11.1515.543.425.6412.129.90
ENVAEnova Intern20191120A18.4612.174.274.107.908.07
ENZEnzo Biochem20191120A68.6433.3822.9621.1110.4212.27
ENZLiShares Trus20191120ETF30.2111.538.458.943.082.60
EOGEOG Resource20191120A5.706.473.253.543.212.93
EOLSEvolus, Inc.20191120A38.0423.019.829.9613.1913.06
EPACEnerpac Tool20191120A12.905.862.652.763.213.11
EPAMEPAM SYSTEMS20191120A14.396.140.662.065.484.08
EPAYBottomline T20191120A14.878.751.101.777.656.98
EPCEdgewell Per20191120A12.356.18-1.22-0.547.406.72
EPDEnterprise P20191120A3.9212.999.039.374.063.66
EPHEiShares MSCI20191120ETF8.935.343.053.592.291.75
EPIWisdomTree I20191120ETF4.164.051.712.442.341.61
EPIXESSA Pharma20191120A585.29362.66203.72302.20158.9460.46
EPMEvolution Pe20191120A49.1234.1520.9224.7113.239.44
EPOLiShares MSCI20191120ETF5.273.501.081.022.402.46
EPPiShares MSCI20191120ETF2.322.120.020.522.101.60
EPREPR Properti20191120A6.725.001.382.983.632.02
EPRFInnovator S&20191120ETF25.3224.9224.9224.920.000.00
EPRTEssential Pr20191120A7.732.370.06-1.542.313.91
EPSWisdomTree U20191120ETF17.258.046.546.471.501.58
EPSNEpsilon Ener20191120A259.2294.3380.9681.8313.3812.51
EPUiShares MSCI20191120ETF23.9628.9326.8926.972.041.95
EPVProShares Ul20191120ETF25.6516.2920.3720.73-4.08-4.44
EPZMEpizyme, Inc20191120A20.6114.664.545.2610.129.40
EQEquillium, I20191120A353.71120.0987.4487.0632.6533.02
EQALInvesco Russ20191120ETF6.394.151.951.152.202.99
EQBKEquity Bancs20191120A85.6735.8720.9120.6214.9615.25
EQCEquity Commo20191120A5.003.770.490.943.282.83
EQHEquitable Ho20191120A4.723.901.491.332.412.58
EQLALPS Equal S20191120ETF10.485.114.815.050.310.06
EQMEQM Midstrea20191120A16.2012.816.558.346.264.47
EQREquity Resid20191120A3.752.641.461.571.181.08
EQRRProShares Eq20191120ETF12.5633.79-13.52-10.6247.3144.41
EQSEquus Total20191120A503.15305.42305.42305.420.000.00
EQTEQT CORP20191120A11.759.433.533.715.895.72
EQWLInvesco S&P20191120ETF28.8428.6127.6027.601.011.01
EQXEquinox Gold20191120A47.9432.4534.8135.02-2.36-2.56
ERAERA GROUP IN20191120A51.4728.953.8713.9325.0715.02
ERFEnerplus Cor20191120A16.6615.923.574.1812.3511.74
ERIEldorado Res20191120A8.956.062.002.714.063.35
ERIEErie Indemni20191120A27.0314.115.145.928.978.18
ERIIEnergy Recov20191120A20.0513.177.187.626.045.61
ERMEquityCompas20191120ETF36.1643.4642.2541.041.212.42
EROSEROS INTERNA20191120A45.4736.7723.0523.9013.7212.84
ERSXERShares Non20191120ETF60.3738.0942.5642.56-4.48-4.48
ERUSiShares MSCI20191120ETF5.982.851.692.071.160.78
ERXDirexion Dai20191120ETF6.856.071.620.914.455.16
ERYDirexion Dai20191120ETF8.254.512.071.932.442.58
ESEversource E20191120A3.632.370.791.091.581.28
ESBKElmira Savin20191120A551.73272.05283.16271.56-11.110.49
ESCAEscalade Inc20191120A263.09132.66126.96128.545.704.12
ESEESCO Technol20191120A48.7519.5410.3513.309.196.24
ESEAEuroseas Ltd20191120A221.11183.39143.33167.9440.0515.45
ESGFlexShares T20191120ETF6.1015.4216.2514.45-0.830.97
ESGDiShares Trus20191120ETF12.004.373.573.480.810.89
ESGEiShares, Inc20191120ETF14.248.336.727.611.610.72
ESGGFlexShares S20191120ETF0.42103.34103.660.00
ESGNColumbia Sus20191120ETF111.98118.71105.75102.5212.9516.19
ESGREnstar Group20191120A73.8929.7319.5620.4110.189.33
ESGSColumbia Sus20191120ETF50.893.653.653.650.000.00
ESGUiShares Trus20191120ETF8.035.184.144.161.041.02
ESGVVanguard ESG20191120ETF5.664.352.172.312.182.04
ESIElement Solu20191120A8.5411.233.753.317.487.92
ESLTElbit System20191120A30.7630.4727.7727.632.702.83
ESMLiShares ESG20191120ETF17.2114.3014.6714.75-0.37-0.44
ESNTEssent Group20191120A8.775.252.602.862.662.39
ESPEspey Mfg. &20191120A206.06107.43106.25105.991.181.44
ESPOVanEck Vecto20191120ETF18.3417.6716.8617.170.810.50
ESPREsperion The20191120A25.8535.7828.4529.227.336.56
ESQEsquire Fina20191120A186.6856.0345.9646.6510.079.38
ESRTEMPIRE STATE20191120A7.678.505.165.673.342.83
ESSEssex Proper20191120A10.493.911.622.012.291.91
ESSAESSA Bancorp20191120A43.1838.2136.3136.491.911.72
ESTAEstablishmen20191120A122.2169.6946.2352.0723.4617.62
ESTCElastic N.V.20191120A16.557.112.723.704.393.41
ESTEEarthstone E20191120A58.8422.607.538.9815.0613.62
ESXBCommunity Ba20191120A48.4735.0421.2220.0213.8215.02
ETEnergy Trans20191120A8.817.405.474.151.933.25
ETFCE*Trade Fina20191120A3.1722.0019.5519.082.462.94
ETHEthan Allen20191120A15.7012.403.474.048.938.36
ETHOETF Managers20191120ETF33.5320.2712.4112.657.867.62
ETMEntercom Com20191120A22.1916.7012.7514.993.941.69
ETNEaton Corpor20191120A3.952.780.631.472.161.31
ETNB89bio, Inc.20191120A185.70155.21120.93131.3934.2823.82
ETONEton Pharmac20191120A140.6363.2651.0050.9212.2512.34
ETREntergy Corp20191120A3.961.890.760.621.131.27
ETRNEquitrans Mi20191120A11.228.984.303.664.675.32
ETSYEtsy, Inc.20191120A7.465.081.561.863.523.22
ETTXEntasis Ther20191120A485.03363.35338.86338.8624.4924.49
EUDGWisdomTree E20191120ETF35.7424.8114.0112.1110.8012.70
EUDVProShares MS20191120ETF38.8678.7177.3277.321.381.38
EUFNiShares MSCI20191120ETF5.455.271.511.673.763.60
EUMProShares Tr20191120ETF5.505.283.282.342.002.94
EUMFWisdomTree E20191120ETF63.9475.35136.4975.35-61.140.00
EUMViShares Edge20191120ETF18.6510.9310.9310.930.000.00
EURLDirexion Dai20191120ETF15.9911.687.097.604.594.08
EURNEURONAV NV20191120A9.539.522.933.666.605.86
EURZXtrackers Eu20191120ETF128.8641.4642.5941.46-1.140.00
EUSAiShares MSCI20191120ETF7.534.503.574.100.940.40
EUSCWisdomTree E20191120ETF27.2015.1111.4411.443.673.67
EVEaton Vance20191120A9.324.650.891.633.763.02
EVAEnviva Partn20191120A44.2060.8122.498.1838.3252.63
EVBGEverbridge,20191120A19.548.832.973.745.855.09
EVBNEvans Bancor20191120A261.1895.0494.1494.490.900.54
EVCEntravision20191120A44.7028.4121.2822.427.145.98
EVEREverQuote, I20191120A49.9280.8981.1582.31-0.26-1.42
EVFMEvofem Biosc20191120A116.1466.5344.2747.3422.2519.18
EVGNEVOGENE LTD.20191120A404.24397.90274.96109.06122.94288.84
EVHEvolent Heal20191120A21.6718.7711.8314.566.944.19
EVIEVI Industri20191120A99.2750.1310.4117.4739.7232.66
EVKEver-Glory I20191120A1595.821485.761485.761485.760.000.00
EVLOEvelo Biosci20191120A179.57108.0949.4149.6658.6858.43
EVOKEvoke Pharma20191120A137.2297.9868.7767.7029.2030.28
EVOLEvolving Sys20191120A746.11292.59245.96245.9646.6346.63
EVOPEVO Payments20191120A32.3916.226.307.289.928.94
EVREvercore Inc20191120A10.736.762.142.764.623.99
EVRGEvergy, Inc.20191120A2.833.082.642.320.450.77
EVRIEveri Holdin20191120A12.708.892.883.286.025.62
EVSIEnvision Sol20191120A351.05134.45137.04137.04-2.59-2.59
EVTCEVERTEC, INC20191120A14.607.161.682.615.484.55
EWEdwards Life20191120A7.384.701.511.573.193.14
EWAiShares MSCI20191120ETF4.465.394.304.301.091.09
EWBCEast-West Ba20191120A7.545.391.760.733.634.67
EWCiShares MSCI20191120ETF3.422.680.740.481.942.19
EWCOInvesco Exch20191120ETF23.3319.6819.5619.650.120.03
EWDiShares MSCI20191120ETF3.792.711.401.511.311.20
EWGiShares MSCI20191120ETF3.473.822.001.881.821.94
EWGSiShares MSCI20191120ETF16.9718.4752.4152.42-33.94-33.95
EWHiShares MSCI20191120ETF4.304.521.351.353.173.17
EWIiShares MSCI20191120ETF3.468.427.317.801.220.87
EWJiShares MSCI20191120ETF1.691.630.410.591.221.04
EWJEiShares MSCI20191120ETF13.9511.0011.0011.000.000.00
EWJViShares MSCI20191120ETF17.493.797.597.59-3.79-3.79
EWKiShares MSCI20191120ETF32.3912.3011.8011.800.490.49
EWLiShares MSCI20191120ETF2.631.910.140.231.781.68
EWMiShares MSCI20191120ETF4.173.151.231.721.911.42
EWMCInvesco S&P20191120ETF15.4911.081.429.479.651.61
EWNiShares MSCI20191120ETF3.482.600.901.001.701.59
EWOiShares MSCI20191120ETF40.7512.7712.4711.950.300.82
EWPiShares MSCI20191120ETF3.572.731.061.331.671.39
EWQiShares MSCI20191120ETF3.162.361.161.121.201.24
EWREInvesco S&P20191120ETF10.597.114.976.622.140.49
EWSiShares MSCI20191120ETF4.193.281.371.672.021.62
EWSCInvesco S&P20191120ETF31.8816.8615.2513.501.613.36
EWTiShares MSCI20191120ETF2.504.102.552.571.561.55
EWUiShares MSCI20191120ETF3.092.750.650.642.112.11
EWUSiShares MSCI20191120ETF26.716.107.227.59-1.12-1.49
EWVProShares Tr20191120ETF66.8652.0646.1151.655.950.41
EWWiShares MSCI20191120ETF2.544.403.262.611.151.81
EWXSPDR S&P Eme20191120ETF19.3112.8012.3712.440.440.37
EWYiShares MSCI20191120ETF1.672.321.320.551.011.02
EWZiShares MSCI20191120ETF2.385.143.153.411.991.73
EWZSiShares MSCI20191120ETF25.949.235.275.793.963.43
EXASExact Scienc20191120A9.526.425.506.220.910.20
EXCExelon Corpo20191120A2.322.740.790.841.951.90
EXELExelixis Inc20191120A6.756.586.004.350.582.24
EXFOEXFO INC.20191120A131.49191.13-18.55-9.15209.68200.28
EXIiShares Glob20191120ETF20.3212.6914.6314.49-1.94-1.80
EXKEndeavour Si20191120A42.5737.0414.1115.1222.9221.91
EXLSExlService H20191120A25.4210.024.143.745.886.28
EXPEagle Materi20191120A12.615.101.611.653.493.45
EXPCExperience I20191120A71.83
EXPDExpeditors I20191120A5.423.740.370.943.372.80
EXPEExpedia Grou20191120A4.362.802.451.980.350.82
EXPIeXp World Ho20191120A53.8642.2811.7710.7530.5131.53
EXPOExponent Inc20191120A16.699.420.992.818.436.60
EXPRExpress, Inc20191120A30.0624.759.8312.1114.0112.48
EXRExtra Space20191120A6.093.842.512.421.331.42
EXTNExterran Cor20191120A39.9422.958.669.9314.2913.02
EXTRExtreme Netw20191120A15.8413.364.104.679.268.69
EYENational Vis20191120A16.6510.321.503.198.827.13
EYEGEyegate Phar20191120A267.74142.57120.01118.2822.5624.29
EYENEyenovia, In20191120A221.16147.75120.64114.5527.1133.19
EYESSecond Sight20191120A151.21107.9388.8281.7319.1126.19
EYLDCambria Emer20191120ETF52.0241.5731.5731.5610.0010.01
EYPTEyePoint Pha20191120A70.5055.5332.2733.0123.2522.35
EZAiShares MSCI20191120ETF12.086.873.533.773.343.10
EZJProShares Ul20191120ETF75.0337.733.423.4234.3134.31
EZMWisdomTree U20191120ETF8.225.562.425.193.150.37
EZPWEzcorp Inc20191120A30.0624.5910.1711.1714.4113.41
EZUiShare MSCI20191120ETF2.463.051.361.201.701.86
FFord Motor C20191120A11.429.544.135.065.424.48
FAARFirst Trust20191120ETF41.0417.6517.6317.650.020.00
FABFirst Trust20191120ETF29.528.646.286.492.362.15
FADFirst Trust20191120ETF32.1716.8116.3516.350.460.46
FAFFirst Americ20191120A6.013.452.002.181.451.27
FALNiShares Fall20191120ETF7.6612.774.134.218.648.56
FAMIFarmmi, Inc.20191120A663.27412.41251.06251.06161.35161.35
FANFirst Trust20191120ETF22.4216.228.9821.967.24-5.74
FANGDiamondback20191120A7.594.82-0.201.185.023.64
FARMFarmer Bros20191120A57.4852.373.4910.3748.8842.00
FAROFaro Technol20191120A37.0119.518.058.1811.4711.33
FASDirexion Dai20191120ETF10.277.620.812.006.815.62
FASTFastenal Co20191120A3.143.351.291.242.072.12
FATFAT Brands I20191120A478.98407.92407.92407.920.000.00
FATEFate Therape20191120A21.4014.293.863.1610.4211.13
FAUGFT Cboe Vest20191120ETF31.3624.0724.5424.54-0.47-0.47
FAUSFirst Trust20191120ETF57.2149.1649.1649.160.000.00
FAZDirexion Dai20191120ETF10.248.631.85-0.316.788.94
FBFacebook, In20191120A1.741.770.810.940.960.84
FBCFlagstar Ban20191120A10.425.580.620.954.964.63
FBGXUBS AG FI En20191120ETN113.9536.34-16.671.5853.0134.76
FBHSFORTUNE BRAN20191120A5.322.800.961.261.841.54
FBIOFortress Bio20191120A76.2965.5829.6930.5535.9035.09
FBIZFirst Busine20191120A196.36109.7588.3989.5021.3620.25
FBKFB Financial20191120A33.3911.913.023.708.898.21
FBMFoundation B20191120A20.738.160.812.037.346.12
FBMSFirst Bancsh20191120A22.1318.374.895.3813.4912.99
FBNCFirst Bancor20191120A32.1411.032.471.618.569.42
FBNDFidelity Tot20191120ETF3.783.130.713.052.420.09
FBPFirst BanCor20191120A10.788.632.213.446.425.19
FBSSFauquier Ban20191120A99.60157.12146.72146.7210.4110.41
FBTFirst Trust20191120ETF12.517.844.054.523.793.32
FBZFirst Trust20191120ETF87.4129.1729.1729.170.000.00
FCFranklin Cov20191120A55.1125.2217.4116.957.808.26
FCAFirst Trust20191120ETF110.15100.6497.40100.643.240.00
FCALFirst Trust20191120ETF23.7213.431.901.9011.5211.52
FCANFirst Trust20191120ETF37.98
FCAPFirst Capita20191120A198.39150.63108.06108.0242.5742.60
FCAUFIAT CHRYSLE20191120A6.636.601.151.505.455.10
FCBCFirst Commun20191120A54.1219.0510.049.229.019.84
FCBPFirst Choice20191120A131.0451.6226.9926.9924.6424.64
FCCOFirst Commun20191120A431.62310.48230.75258.0379.7352.45
FCCY1st Constitu20191120A118.1187.0582.1783.884.883.17
FCEFFirst Trust20191120ETF30.0212.5911.0912.131.510.46
FCELFuelCell Ene20191120A29.3249.1522.0134.8327.1114.37
FCFFirst Common20191120A7.876.592.072.594.524.00
FCFSFirstCash, I20191120A20.227.834.794.843.042.98
FCGFirst Trust20191120ETF10.159.161.920.347.248.81
FCNFTI Consulti20191120A16.378.704.794.843.913.86
FCNCAFirst Citize20191120A45.4326.135.037.5620.1317.88
FCOMFidelity MSC20191120ETF5.645.274.634.820.640.45
FCORFidelity Cor20191120ETF8.154.084.113.84-0.030.24
FCPIFidelity Sto20191120ETF15.6217.8115.8516.561.951.25
FCPTFour Corners20191120A9.745.983.903.592.072.39
FCTRFirst Trust20191120ETF27.7518.7018.5118.380.190.32
FCVTFirst Trust20191120ETF30.4017.4418.9317.82-1.49-0.38
FCXFreeport-McM20191120A9.037.682.823.544.864.14
FDBCFidelity D &20191120A459.40136.7726.0667.25110.7269.52
FDDFirst Trust20191120ETF11.839.548.007.991.541.55
FDEMFidelity Tar20191120ETF9.4518.8717.9317.820.931.04
FDEVFidelity Tar20191120ETF7.760.530.530.530.000.00
FDHYFidelity Hig20191120ETF18.2499.6888.7499.8310.95-0.14
FDISFidelity MSC20191120ETF5.284.750.970.903.793.86
FDIVFirst Trust20191120ETF19.149.599.599.590.000.00
FDLFirst Trust20191120ETF3.733.942.662.821.271.12
FDLOFidelity Low20191120ETF9.455.282.462.692.822.60
FDMFirst Trust20191120ETF14.544.644.584.350.060.30
FDMOFidelity Mom20191120ETF12.9415.27-2.37-0.3617.6415.63
FDNFirst Trust20191120ETF3.181.920.961.030.960.89
FDNIFirst Trust20191120ETF88.42
FDPFresh Del Mo20191120A16.798.332.502.025.836.31
FDRRFidelity Div20191120ETF23.7514.1811.9210.022.254.16
FDSFactset Rese20191120A12.945.281.432.423.842.86
FDTFirst Trust20191120ETF20.8812.1611.4511.970.710.19
FDTSFirst Trust20191120ETF114.9626.2926.2926.290.000.00
FDUSFidus Invest20191120A18.6810.595.875.544.725.05
FDVVFidelity Hig20191120ETF14.9710.438.658.681.781.75
FDXFedEx Corpor20191120A4.734.320.270.624.063.70
FEFirstEnergy20191120A3.155.154.764.960.400.21
FEIMFrequency El20191120A223.90171.83156.28156.2815.5515.55
FELEFranklin Ele20191120A22.3211.913.844.528.077.39
FEMFirst Trust20191120ETF11.709.758.959.280.800.47
FEMBFirst Trust20191120ETF19.7622.6016.2416.426.366.41
FEMSFirst Trust20191120ETF49.2024.7724.2124.580.560.19
FENCFennec Pharm20191120A258.92127.2882.1777.1345.1150.15
FENYFidelity MSC20191120ETF6.635.421.991.453.433.96
FEPFirst Trust20191120ETF27.1212.9112.4112.430.490.47
FETFORUM ENERGY20191120A59.2169.3267.1462.392.186.94
FEULCredit Suiss20191120ETN95.7834.8834.8834.880.000.00
FEUZFirst Trust20191120ETF123.3050.3654.2255.90-3.86-5.54
FEXFirst Trust20191120ETF4.684.071.521.202.552.86
FEYEFireEye, Inc20191120A6.0210.323.384.466.945.88
FEZSPDR EURO ST20191120ETF2.532.280.931.041.351.24
FFFuture Fuel20191120A32.9417.108.238.988.878.12
FFBCFirst Financ20191120A11.7311.504.174.127.337.38
FFBWFFBW, Inc. C20191120A99.2761.7465.9765.97-4.23-4.23
FFEUBarclays ETN20191120ETN160.46330.52
FFGFBL Financia20191120A85.1938.2934.9131.673.386.62
FFHGFormula Foli20191120ETF17.505.545.535.530.010.01
FFHLFuwei Films20191120A212.97140.60151.12149.59-10.52-8.99
FFICFlushing Fin20191120A22.3110.967.076.963.894.00
FFINFirst Financ20191120A13.478.052.152.805.905.25
FFIUUVA Unconstr20191120ETF9.391.691.481.480.210.21
FFIVF5 Networks20191120A9.425.192.861.512.343.68
FFNWFirst Financ20191120A69.7270.1663.2758.186.8811.98
FFRFirst Trust20191120ETF62.7827.7527.3926.870.360.87
FFSGFormulaFolio20191120ETF18.917.857.837.850.020.00
FFTGFormulaFolio20191120ETF21.4414.8114.1015.150.71-0.34
FFTIFormulaFolio20191120ETF7.765.665.575.590.090.08
FFTYInnovator IB20191120ETF7.155.055.624.70-0.570.35
FFWMFirst Founda20191120A23.559.444.334.115.115.33
FGFGL Holdings20191120A12.1210.245.665.514.584.71
FGBIFIRST GUARAN20191120A165.89150.98115.81129.8035.1621.18
FGDFirst Trust20191120ETF11.069.849.139.290.710.55
FGENFibroGen, In20191120A21.2912.153.755.558.406.60
FGMFirst Trust20191120ETF34.8724.8223.9123.910.910.91
FHBFirst Hawaii20191120A7.296.701.481.895.224.81
FHKFirst Trust20191120ETF187.9358.0658.0658.060.000.00
FHLCFidelity MSC20191120ETF5.738.181.191.186.997.00
FHNFirst Horizo20191120A6.374.922.782.832.142.09
FIFRANKS INTER20191120A22.0515.877.408.198.467.66
FIBKFirst Inters20191120A18.118.564.575.303.983.25
FIBRiShares Edge20191120ETF5.044.754.544.550.210.20
FICOFair Isaac C20191120A22.128.631.562.777.075.86
FIDFirst Trust20191120ETF31.1219.1225.7025.70-6.57-6.57
FIDIFidelity Int20191120ETF58.7528.0228.2228.23-0.20-0.21
FIDUFidelity MSC20191120ETF4.663.062.422.570.640.49
FIEEFI Enhanced20191120ETN107.8014.1154.8153.82-40.70-39.71
FIHDUBS AG FI En20191120ETN53.7738.4437.8637.830.580.60
FILLiShares MSCI20191120ETF45.8123.4021.2221.222.182.18
FINXGlobal X Fun20191120ETF28.5213.9813.1013.440.880.54
FISFidelity Nat20191120A3.252.190.800.971.391.22
FISIFinancial In20191120A71.1726.6319.1220.767.515.87
FISRSPDR SSGA Fi20191120ETF15.506.456.066.380.390.07
FISVFiserv Inc20191120A4.694.381.710.782.673.60
FITFitbit, Inc.20191120A15.0110.419.229.231.191.18
FITBFifth Third20191120A3.445.090.990.744.114.36
FITESPDR S&P Ken20191120ETF20.4912.016.455.585.576.43
FIVAFidelity Int20191120ETF64.3580.9181.2981.29-0.38-0.38
FIVEFive Below,20191120A10.787.362.864.414.502.95
FIVGDefiance Nex20191120ETF7.4910.278.568.691.711.58
FIVNFIVE9, INC.20191120A13.8018.164.2714.0513.894.12
FIWFirst Trust20191120ETF10.215.784.855.260.930.52
FIXComfort Syst20191120A12.4513.1919.3417.53-6.15-4.34
FIXDFirst Trust20191120ETF3.942.301.901.840.400.46
FIXXHomology Med20191120A51.6522.7611.709.8611.0612.90
FIYYBarclays ETN20191120ETN100.6369.8457.6367.7612.212.08
FIZZNational Bev20191120A17.3812.30-2.680.4014.9811.91
FJNKPacific Glob20191120ETF16.51
FJPFirst Trust20191120ETF34.7011.9611.2211.960.730.00
FKOFirst Trust20191120ETF79.7213.9210.3910.393.533.53
FKUFirst Trust20191120ETF50.07
FLFoot Locker,20191120A6.034.300.801.183.503.11
FLAGFLAG-Forensi20191120ETF42.42135.74169.53146.14-33.79-10.40
FLATiPath US Tre20191120ETF103.8036.3937.1137.11-0.72-0.72
FLAUFranklin FTS20191120ETF7.7654.3754.3754.370.000.00
FLAXFranklin FTS20191120ETF64.2814.7714.7714.770.000.00
FLBLFranklin Lib20191120ETF27.9414.8414.8414.840.000.00
FLBRFranklin FTS20191120ETF39.6234.7519.8619.8614.8914.89
FLCAFranklin FTS20191120ETF18.2423.5123.5123.510.000.00
FLCBFranklin Lib20191120ETF26.099.879.879.870.000.00
FLCHFranklin FTS20191120ETF29.8929.6830.1127.05-0.442.62
FLCOFranklin Lib20191120ETF25.1811.6611.6611.660.000.00
FLDMFluidigm Cor20191120A48.3234.197.1712.4927.0221.70
FLDRFidelity Low20191120ETF2.763.732.652.731.081.00
FLEEFranklin FTS20191120ETF8.8710.3412.9318.10-2.59-7.76
FLEHFranklin FTS20191120ETF30.094.040.004.044.040.00
FLEUBarclays ETN20191120ETN108.0521.7821.7821.780.000.00
FLEXFlex Ltd. Or20191120A8.566.972.652.414.324.56
FLFRFranklin FTS20191120ETF6.263.253.253.250.000.00
FLGBFranklin FTS20191120ETF19.4211.9611.1311.130.820.82
FLGECredit Suiss20191120ETN52.6333.5633.5633.310.000.25
FLGRFranklin FTS20191120ETF12.193.333.333.330.000.00
FLGTFulgent Gene20191120A61.3635.0516.6919.1418.3615.91
FLHKFranklin FTS20191120ETF27.336.776.776.770.000.00
FLHYFranklin Lib20191120ETF10.009.026.026.493.002.53
FLIAFranklin Lib20191120ETF26.2911.6811.6811.680.000.00
FLICFirst of Lon20191120A47.9324.569.6812.4714.8812.08
FLINFranklin FTS20191120ETF45.4435.6136.8935.61-1.280.00
FLIRFlir Systems20191120A5.7710.711.031.449.689.28
FLIYFranklin FTS20191120ETF11.852.532.342.530.200.00
FLJHFranklin FTS20191120ETF44.7723.1023.1023.100.000.00
FLJPFranklin FTS20191120ETF16.1920.6821.7221.72-1.04-1.04
FLKRFranklin FTS20191120ETF94.7942.6321.8832.7320.759.90
FLLFull House R20191120A86.4157.4930.6634.5326.8322.95
FLLAFranklin FTS20191120ETF68.2230.0428.5130.041.530.00
FLLVFranklin Lib20191120ETF15.559.264.705.254.564.02
FLMFirst Trust20191120ETF102.6822.3010.8810.8811.4111.41
FLMBFranklin Lib20191120ETF23.27
FLMIFranklin Lib20191120ETF24.4235.7635.7635.760.000.00
FLMNFalcon Miner20191120A67.1352.5218.5020.0134.0232.51
FLMXFranklin FTS20191120ETF61.0630.3430.3430.340.000.00
FLNFirst Trust20191120ETF87.4941.6324.9133.8416.727.79
FLNGFLEX LNG Ltd20191120A166.12103.1799.7199.763.463.40
FLNTFluent, Inc.20191120A73.2955.9619.9218.1336.0437.82
FLOFlowers Food20191120A4.814.221.171.643.052.58
FLOTiShares Floa20191120ETF1.961.330.890.920.440.41
FLOWSPX FLOW, In20191120A18.039.194.104.495.104.70
FLQDFranklin Lib20191120ETF19.3723.3927.3521.45-3.961.94
FLQEFranklin Lib20191120ETF56.3923.9319.2323.934.700.00
FLQGFranklin Lib20191120ETF301.58151.70-82.70121.50234.3930.20
FLQHFranklin Lib20191120ETF33.019.079.079.070.000.00
FLQLFranklin Lib20191120ETF11.335.244.554.540.690.70
FLQMFranklin Lib20191120ETF27.6112.978.878.874.114.11
FLQSFranklin Lib20191120ETF51.7318.7019.7419.74-1.04-1.04
FLRFluor Corpor20191120A9.305.97-2.40-2.768.368.73
FLRNSPDR Bloombe20191120ETF3.254.704.674.700.030.01
FLRTPacific Glob20191120ETF13.743.053.053.050.000.00
FLRUFranklin FTS20191120ETF35.3226.8021.3026.805.500.00
FLSFlowserve Co20191120A8.526.082.432.993.653.09
FLSAFranklin FTS20191120ETF77.418.968.968.960.000.00
FLSWFranklin FTS20191120ETF53.9834.9435.3434.94-0.400.00
FLTFleetCor Tec20191120A9.203.980.090.193.893.79
FLTBFidelity Lim20191120ETF9.995.625.595.590.030.03
FLTRVanEck Vecto20191120ETF4.083.053.313.31-0.26-0.26
FLTWFranklin FTS20191120ETF21.6310.92-3.96-3.9614.8814.88
FLWS1-800-FLOWER20191120A22.6011.040.585.4910.455.55
FLXNFlexion Ther20191120A23.7018.443.834.1114.6114.32
FLXSFlexsteel In20191120A116.9457.6632.2136.3225.4521.34
FLZAFranklin FTS20191120ETF31.2021.8421.8421.840.000.00
FMiShares MSCI20191120ETF19.3312.6010.0910.872.521.73
FMAOFarmers & Me20191120A100.9268.5259.7559.768.778.76
FMATFidelity MSC20191120ETF6.804.674.003.750.670.91
FMBFirst Trust20191120ETF3.112.732.432.480.300.25
FMBHFirst Mid Ba20191120A77.0632.2817.6318.5714.6513.72
FMBIFirst Midwes20191120A8.3923.120.490.2622.6322.88
FMCFMC Corporat20191120A6.314.22-0.062.054.282.17
FMCIForum Merger20191120A58.888.18-50.64-50.6458.8258.82
FMFFirst Trust20191120ETF87.7175.3975.3975.390.000.00
FMHIFirst Trust20191120ETF3.913.203.203.200.000.00
FMKFirst Trust20191120ETF29.7915.0510.6713.554.381.50
FMNBFarmers Nati20191120A49.4223.6417.1718.156.475.49
FNFabrinet20191120A20.037.711.422.926.294.79
FNBF.N.B. Corp20191120A8.147.842.343.575.504.27
FNCBFNCB Bancorp20191120A188.17104.4172.7572.8431.6731.57
FNCLFidelity MSC20191120ETF5.444.941.581.603.353.34
FNDFloor & Deco20191120A11.297.103.544.193.562.92
FNDASchwab Funda20191120ETF6.974.794.594.490.200.30
FNDBSchwab Funda20191120ETF14.8512.625.4011.577.221.05
FNDCSchwab Funda20191120ETF13.797.028.167.42-1.14-0.39
FNDESchwab Funda20191120ETF4.253.421.712.541.710.87
FNDFSchwab Funda20191120ETF6.984.281.621.732.662.55
FNDXSchwab Funda20191120ETF3.673.510.790.562.722.94
FNFFidelity Nat20191120A3.784.081.982.212.101.87
FNGDMicroSectors20191120ETN11.747.680.371.247.316.44
FNGOMicroSectors20191120ETN11.437.65-0.071.267.716.39
FNGSMicroSectors20191120ETN408.5025.7325.7325.730.000.00
FNGUMicroSectors20191120ETN10.509.094.695.514.393.58
FNGZMicroSectors20191120ETN11.838.430.486.047.952.39
FNHCFedNat Holdi20191120A51.6526.908.348.5418.5618.36
FNIFirst Trust20191120ETF10.776.673.983.652.693.02
FNJNFinjan Holdi20191120A144.19111.2187.4390.0323.7821.18
FNKFirst Trust20191120ETF43.9114.227.5811.986.642.24
FNKOFunko, Inc.20191120A15.4210.59-0.050.7410.649.85
FNLCFirst Bancor20191120A145.5873.2673.0872.760.190.51
FNOVFT Cboe Vest20191120ETF19.2316.8117.4215.76-0.621.05
FNVFranco-Nevad20191120A4.572.870.030.562.842.31
FNWBFirst Northw20191120A107.1268.1151.3153.6416.8014.47
FNXFirst Trust20191120ETF7.745.744.254.431.491.32
FNYFirst Trust20191120ETF46.2716.0515.3215.140.730.91
FOCSFocus Financ20191120A37.6518.407.778.4810.639.92
FOEFerro Corpor20191120A10.5011.0213.9710.87-2.950.15
FOLDAmicus Thera20191120A10.9112.665.407.157.265.51
FONRFonar Corpor20191120A47.8325.2121.9323.203.292.01
FORForestar Gro20191120A36.8519.637.599.3312.0410.30
FORDForward Indu20191120A345.35217.99160.63162.9257.3655.07
FORKFuling Globa20191120A375.48
FORMFormFactor I20191120A14.268.975.625.893.343.07
FORRForrester Re20191120A40.2922.7111.2010.7411.5111.97
FOSLFossil Group20191120A16.2015.145.885.289.259.86
FOVLiShares Focu20191120ETF9.23
FOXFox Corporat20191120A3.453.33-0.61-0.573.953.90
FOXAFox Corporat20191120A3.013.350.65-0.112.713.47
FOXFFox Factory20191120A25.5811.834.135.487.706.35
FPAFirst Trust20191120ETF113.3733.5133.5133.510.000.00
FPACFar Point Ac20191120A31.2028.8028.8028.800.000.00
FPEFirst Trust20191120ETF5.048.436.857.341.571.08
FPEIFirst Trust20191120ETF15.326.996.996.990.000.00
FPHFive Point H20191120A36.0824.649.5913.2715.0511.37
FPIFarmland Par20191120A40.5522.0111.7912.6110.229.40
FPRXFive Prime T20191120A43.0927.2713.729.1813.5518.09
FPXFirst Trust20191120ETF4.752.532.132.100.400.44
FPXEFirst Trust20191120ETF17.4420.881.33-11.0919.5431.97
FPXIFirst Trust20191120ETF53.4061.9453.4753.478.478.47
FQALFidelity Qua20191120ETF9.304.303.562.690.741.61
FRFirst Indust20191120A6.953.440.661.092.782.35
FRAFFranklin Fin20191120A196.01149.98149.67149.510.310.48
FRAKVanEck Vecto20191120ETF55.2033.0130.6331.932.381.08
FRANFrancesca''s20191120A81.5357.4730.2028.6427.2728.83
FRBAFirst Bank20191120A137.0869.6054.9855.7014.6213.89
FRBKRepublic Fir20191120A52.2435.3322.3419.4212.9915.91
FRCFirst Republ20191120A6.993.471.331.362.142.10
FRDFriedman Ind20191120A167.6688.1887.6887.680.500.50
FRDMFreedom 10020191120ETF50.2327.6526.4827.631.160.01
FRELFidelity MSC20191120ETF4.228.283.813.734.494.55
FREQFrequency Th20191120A160.88129.6088.1179.9041.4949.70
FRGFranchise Gr20191120A291.5493.8581.5381.5312.3212.32
FRGIFiesta Resta20191120A21.4115.735.868.219.877.52
FRHCFreedom Hold20191120A55.1945.3733.1333.4412.2311.93
FRIFirst Trust20191120ETF6.768.223.164.735.063.48
FRLGLarge Cap Gr20191120ETN52.5542.8341.2941.531.541.30
FRMEFirst Mercha20191120A17.0311.743.373.678.378.07
FROFrontline Lt20191120A9.797.251.401.815.855.44
FRPHFRP Holdings20191120A215.35107.9786.2899.6621.698.31
FRPTFreshpet, In20191120A14.909.985.295.824.694.16
FRTFederal Real20191120A6.333.420.911.322.512.10
FRTAForterra, In20191120A28.2015.315.846.769.478.55
FSBFranklin Fin20191120A35.3618.607.569.3811.049.22
FSBCFSB Bancorp,20191120A126.66
FSBWFS Bancorp,20191120A102.2154.8442.4045.4312.449.41
FSCTForeScout Te20191120A20.6311.654.876.286.785.37
FSEAFirst Seacoa20191120A152.48120.24120.24120.240.000.00
FSFGFirst Saving20191120A290.96192.03119.28119.2872.7572.75
FSIFlexible Sol20191120A120.1974.1955.4736.7918.7237.40
FSKFS KKR Capit20191120A16.9212.978.168.854.814.12
FSLRFirst Solar,20191120A8.396.501.582.084.924.42
FSLYFastly, Inc.20191120A22.7614.536.836.857.697.68
FSMFORTUNA Silv20191120A31.6025.7314.5014.6911.2311.04
FSMBFirst Trust20191120ETF14.9913.3113.3113.310.000.00
FSMDFidelity Sma20191120ETF20.7954.7352.7952.791.941.94
FSPFranklin Str20191120A21.0313.784.716.149.077.59
FSSFederal Sign20191120A12.677.132.072.255.054.88
FSTAFidelity MSC20191120ETF4.555.304.584.890.720.40
FSTRFoster (Lb)20191120A128.0659.5433.0136.6626.5322.88
FSVFirstService20191120A24.8315.205.144.9110.0610.29
FSZFirst Trust20191120ETF37.879.055.405.003.654.05
FTAFirst Trust20191120ETF4.153.331.341.121.992.21
FTACFinTech Acqu20191120A18.049.919.829.820.090.09
FTAGFirst Trust20191120ETF40.3434.9928.1534.996.850.00
FTAIFortress Tra20191120A24.9414.408.859.845.564.57
FTCFirst Trust20191120ETF5.853.162.172.321.000.85
FTCHFarfetch Lim20191120A12.7712.693.815.818.896.88
FTCSFirst Trust20191120ETF2.522.341.981.790.360.55
FTDRfrontdoor, i20191120A17.5917.491.971.6115.5315.88
FTECFidelity MSC20191120ETF3.395.834.074.061.761.76
FTEKFuel Tech, I20191120A156.95172.05160.08160.0811.9811.98
FTFTFuture FinTe20191120A160.02165.97144.48152.0721.4913.90
FTGCFirst Trust20191120ETF20.5510.349.779.830.560.50
FTHIFirst Trust20191120ETF29.3717.3218.077.20-0.7510.12
FTITechnipFMC p20191120A5.174.470.320.544.153.93
FTKFlotek Indus20191120A63.0151.7633.6937.9018.0713.86
FTLBFirst Trust20191120ETF26.405.2429.0312.05-23.80-6.82
FTLSFirst Trust20191120ETF11.025.562.985.182.580.38
FTNTFortinet, In20191120A5.674.230.561.613.672.62
FTRFrontier Com20191120A6.1817.40-8.66-5.7426.0623.13
FTRIFirst Trust20191120ETF60.8652.5252.4852.480.040.04
FTSFortis Inc.20191120A2.703.040.880.762.162.28
FTSDFranklin Lib20191120ETF9.053.213.313.31-0.10-0.10
FTSIFTS Internat20191120A92.9476.3837.3739.8739.0136.51
FTSLFirst Trust20191120ETF4.284.093.703.950.400.14
FTSMFirst Trust20191120ETF1.821.311.221.200.090.11
FTVFortive Corp20191120A4.886.253.603.992.652.26
FTXDFirst Trust20191120ETF36.076.996.996.990.000.00
FTXGFirst Trust20191120ETF25.9422.5022.5022.500.000.00
FTXHFirst Trust20191120ETF42.418.27-3.63-3.6311.9011.90
FTXLFirst Trust20191120ETF47.4721.6220.4821.131.140.49
FTXNFirst Trust20191120ETF43.4525.3825.2625.260.130.13
FTXOFirst Trust20191120ETF5.082.600.65-2.591.965.19
FTXRFirst Trust20191120ETF8.5112.1411.7411.510.400.63
FUDE-TRACS UBS20191120ETN129.83
FULH.B. Fuller20191120A13.346.012.532.853.483.16
FULCFulcrum Ther20191120A257.47169.86126.79123.2243.0746.65
FULTFulton Finan20191120A6.447.55-0.500.158.057.40
FUMBFirst Trust20191120ETF19.919.959.959.950.000.00
FUNCedar Fair,20191120A16.738.014.574.783.443.24
FUNCFirst United20191120A90.92113.6991.2990.5322.3923.16
FUNDSprott Focus20191120A77.6534.6828.8628.605.826.07
FUSBFirst US Ban20191120A47.1640.2930.3731.649.928.65
FUTProShares Ma20191120ETF20.51
FUTYFidelity MSC20191120ETF4.103.751.030.722.723.04
FUVArcimoto, In20191120A141.18182.4876.15123.27106.5959.34
FVFirst Trust20191120ETF10.315.484.314.651.180.83
FVALFidelity Val20191120ETF15.2712.137.647.024.495.11
FVCFirst Trust20191120ETF17.0610.4910.6510.63-0.16-0.14
FVCBFVCBankcorp,20191120A92.1883.0355.0838.2927.9444.73
FVDFirst Trust20191120ETF3.102.691.251.311.441.38
FVEFive Star Se20191120A287.88167.34136.20136.1731.1431.17
FVLFirst TrustV20191120ETF23.2810.7111.1810.72-0.46-0.01
FVRRFiverr Inter20191120A48.3322.1115.1419.526.982.60
FWDBAdvisorShare20191120ETF62.1656.0556.0556.050.000.00
FWONALiberty Medi20191120A23.1823.211.6511.8221.5611.39
FWONKLiberty Medi20191120A9.626.801.793.375.013.43
FWRDForward Air20191120A20.017.472.403.045.074.44
FXDFirst Trust20191120ETF7.613.923.943.64-0.020.29
FXGFirst Trust20191120ETF4.883.500.901.422.602.08
FXHFirst Trust20191120ETF5.844.702.393.732.300.96
FXIiShares Chin20191120ETF2.412.370.490.731.891.64
FXLFirst Trust20191120ETF4.813.111.881.761.241.36
FXNFirst Trust20191120ETF12.158.055.825.302.232.75
FXNCFIRST NATL C20191120A422.99326.77326.77326.770.000.00
FXOFirst Trust20191120ETF5.073.441.571.861.871.58
FXPProShares Ul20191120ETF3.683.840.11-2.503.736.33
FXRFirst Trust20191120ETF5.917.112.572.304.544.82
FXUFirst Trust20191120ETF3.945.540.67-0.114.865.66
FXZFirst Trust20191120ETF7.015.114.734.030.381.08
FYCFirst Trust20191120ETF13.046.855.316.151.540.70
FYLDCambria Fore20191120ETF40.6736.2723.5526.7212.739.55
FYTFirst Trust20191120ETF50.0824.2017.4718.036.736.17
FYXFirst Trust20191120ETF10.668.136.676.911.461.22
GGENPACT LIMI20191120A4.315.73-0.204.025.931.71
GAACambria Glob20191120ETF22.6220.4320.4320.430.000.00
GABCGerman Ameri20191120A25.7212.665.175.437.497.24
GAIAGaia, Inc. C20191120A58.6227.0411.2411.2815.8015.76
GAINGladstone In20191120A17.9210.733.764.316.986.42
GALSPDR SSgA Gl20191120ETF34.8929.6425.1025.384.554.26
GALTGalectin The20191120A43.2230.727.9110.6622.8120.06
GAMRETFMG Video20191120ETF47.2027.5923.9124.523.683.07
GARSGarrison Cap20191120A44.4762.1934.4434.6227.7527.57
GASSStealthGas,20191120A107.3093.6165.2453.0828.3840.54
GATXGATX Corpora20191120A15.7037.6733.1733.864.503.81
GAZiPath Series20191120ETN29.1713.3316.666.67-3.336.66
GBCIGlacier Banc20191120A14.419.514.735.604.773.91
GBDCGolub Capita20191120A6.483.481.541.891.941.59
GBFiShares Gove20191120ETF13.117.607.607.600.000.00
GBILGoldman Sach20191120ETF1.160.700.730.72-0.02-0.02
GBLGAMCO Invest20191120A139.8662.2953.2854.959.017.35
GBLIGlobal Indem20191120A191.3482.2562.3369.7019.9212.55
GBRNew Concept20191120A170.12130.99103.58103.5827.4127.41
GBTGlobal Blood20191120A15.768.531.553.246.985.29
GBUGiPath Gold E20191120ETN13.20
GBUYGoldman Sach20191120ETF13.1825.8730.0432.80-4.17-6.94
GBXThe Greenbri20191120A22.7010.412.714.527.705.89
GCAPGain Capital20191120A53.5031.4523.3322.818.128.63
GCBCGreene Count20191120A189.0895.7885.0692.9910.722.80
GCEClaymore/Rob20191120ETN1388.211287.341287.341287.340.000.00
GCIGannett Co.,20191120A15.7423.545.005.6818.7017.99
GCOGenesco Inc.20191120A26.1411.445.286.006.175.45
GCOWPacer Global20191120ETF34.2915.0714.4114.620.660.45
GCPGCP Applied20191120A15.407.733.065.084.672.65
GDGeneral Dyna20191120A4.953.01-0.270.183.282.83
GDATGoldman Sach20191120ETF12.3118.998.4610.6210.538.37
GDDYGoDaddy Inc20191120A6.783.731.491.142.252.59
GDENGolden Enter20191120A36.5217.665.985.4011.6812.26
GDMAGadsden Dyna20191120ETF26.0321.8521.8521.850.000.00
GDNAGoldman Sach20191120ETF12.3430.0457.7557.25-27.71-27.21
GDOTGreen Dot Co20191120A11.146.132.633.283.512.85
GDPGoodrich Pet20191120A191.38143.11101.13122.9441.9820.17
GDVDPrincipal Ac20191120ETF47.4063.8163.8163.810.000.00
GDXVanEck Vecto20191120ETF3.673.460.430.753.032.70
GDXJVanEck Vecto20191120ETF2.712.530.610.701.921.83
GEGeneral Elec20191120A8.787.051.702.275.354.78
GECGreat Elm Ca20191120A393.31130.7865.4365.7065.3665.08
GECCGreat Elm Ca20191120A69.1673.5220.9922.1352.5351.39
GEFGreif, Inc.20191120A23.4610.155.024.585.135.57
GEFBGreif, Inc.20191120A71.9433.4529.5232.353.931.11
GELGenesis Ener20191120A15.778.362.293.396.074.98
GEMGoldman Sach20191120ETF14.486.245.835.850.410.38
GENGenesis Heal20191120A84.3266.1747.9250.9018.2515.27
GENCGencor Indus20191120A132.0463.4755.9050.367.5713.12
GENYPrincipal Mi20191120ETF103.26220.24216.39217.063.853.18
GEOThe GEO Grou20191120A9.077.863.203.604.664.27
GEOSGeospace Tec20191120A101.4547.575.538.3942.0439.18
GERNGeron Corp20191120A73.1856.1441.7340.7014.4115.44
GESGuess?, Inc.20191120A9.4921.6512.4615.789.195.94
GEVOGevo, Inc.20191120A123.3482.1041.5246.8440.5835.26
GFEDGuaranty Fed20191120A232.64159.73159.73159.730.000.00
GFFGriffon Corp20191120A19.959.551.692.887.866.66
GFINGoldman Sach20191120ETF12.9916.9015.5319.781.37-2.88
GFNGeneral Fina20191120A291.9989.3684.2784.255.095.12
GGGGraco Inc20191120A6.262.850.911.291.931.55
GHGuardant Hea20191120A17.809.632.255.447.394.20
GHCGRAHAM HOLDI20191120A40.2419.2517.2717.391.862.35
GHLGreenhill &20191120A30.8416.246.576.619.689.64
GHMGraham Corpo20191120A136.4964.9356.7257.388.217.55
GHSIGuardion Hea20191120A58.7769.3752.5253.7616.8515.61
GHYBGoldman Sach20191120ETF13.577.197.437.19-0.240.00
GHYGiShares US &20191120ETF15.9121.784.8821.5316.900.25
GIBCGI Inc.20191120A5.364.131.331.532.792.59
GIFIGulf Island20191120A52.0553.1243.6241.169.5011.96
GIGBGoldman Sach20191120ETF6.573.563.233.600.32-0.04
GIGESoFi Gig Eco20191120ETF90.32106.7145.28108.1561.43-1.44
GIGMGigaMedia Lt20191120A134.5695.7579.0083.5016.7512.25
GIISPDR S&P Glo20191120ETF11.145.103.934.851.170.25
GIIIG-Iii Appare20191120A18.4239.927.0435.5032.884.42
GILGildan Activ20191120A5.494.041.311.082.732.97
GILDGilead Scien20191120A2.031.96-0.550.302.511.66
GILTGilat Satell20191120A96.4761.99-36.72-35.2698.7197.24
GISGeneral Mill20191120A2.583.120.700.162.422.95
GIXGigCapital2,20191120A29.6821.4822.8723.11-1.39-1.63
GKOSGlaukos Corp20191120A21.497.301.272.606.044.71
GLGlobe Life I20191120A6.082.461.391.691.070.77
GLADGladstone Ca20191120A15.8016.91-6.79-2.7723.7019.67
GLBSGlobus Marit20191120A183.23158.30142.27126.2916.0432.01
GLBYWisdomTree Y20191120ETF50.4235.9935.9935.990.000.00
GLBZGlen Burnie20191120A275.91288.64287.82287.820.830.83
GLDDGreat Lakes20191120A16.6411.714.042.817.678.91
GLDICredit Suiss20191120ETF49.9519.2514.0213.995.235.26
GLEOGalileo Acqu20191120A67.912.6210.4210.42-7.81-7.81
GLGTD Holdings,20191120A76.09205.5197.0897.06108.42108.44
GLIBAGCI Liberty,20191120A10.746.091.032.845.063.26
GLIFAGFiQ Global20191120ETF607.06
GLMDGalmed Pharm20191120A157.6689.1038.6434.7350.4554.37
GLNGGolar LNG Lt20191120A11.197.950.741.667.216.29
GLOBGLOBANT S.A.20191120A22.939.753.133.826.615.92
GLOGGASLOG LTD20191120A17.2714.068.809.675.264.39
GLOPGASLOG PARTN20191120A19.5422.4611.6112.3310.8510.13
GLPGlobal Partn20191120A28.6317.975.639.0712.348.90
GLPIGaming and L20191120A5.137.280.650.686.626.60
GLREGreenlight C20191120A29.9718.003.975.7814.0312.22
GLTGlatfelter20191120A17.679.632.783.856.855.79
GLUUGlu Mobile I20191120A18.7514.803.462.8511.3311.95
GLWCorning Inco20191120A3.703.610.661.182.962.44
GLYCGlycoMimetic20191120A49.1326.768.7012.6018.0614.17
GMGeneral Moto20191120A2.842.551.181.311.371.24
GMANGoldman Sach20191120ETF13.2137.3447.9044.36-10.56-7.02
GMDAGamida Cell20191120A270.48248.10214.29215.9233.8232.18
GMEGameStop Cor20191120A18.5214.326.296.988.007.32
GMEDGLOBUS MEDIC20191120A12.2310.204.304.265.905.94
GMFSPDR S&P Eme20191120ETF36.7118.5716.7917.201.781.37
GMHIGores Metrop20191120A128.27126.47126.47126.470.000.00
GMLPGolar LNG Pa20191120A30.3317.288.7810.278.497.01
GMOGeneral Moly20191120A112.96132.0659.6040.6972.4691.37
GMOMCambria Glob20191120ETF31.313.331.063.232.270.10
GMREGlobal Medic20191120A21.8613.168.238.604.934.56
GMSGMS Inc.20191120A15.348.152.982.955.175.20
GNAFMicroSectors20191120ETN10.143.72-3.72-8.917.4312.63
GNCGNC Holdings20191120A33.6926.0511.8011.5714.2514.49
GNCAGenocea Bios20191120A139.12103.5286.5285.8217.0017.70
GNEGENIE ENERGY20191120A32.0717.4910.018.897.488.60
GNKGENCO SHIPPI20191120A25.6522.965.517.8017.4515.17
GNLGlobal Net L20191120A6.195.102.803.262.301.84
GNLNGreenlane Ho20191120A103.1278.3455.8740.4722.4737.86
GNMAiShares GNMA20191120ETF13.399.686.939.482.760.20
GNMKGenMark Diag20191120A45.8896.7927.5528.6569.2568.14
GNOMGlobal X Gen20191120ETF104.8764.5055.4854.519.019.99
GNPXGenprex, Inc20191120A132.15113.3327.8241.9585.5171.39
GNRSPDR S&P Glo20191120ETF11.736.996.446.540.540.45
GNRCGENERAC HOLD20191120A8.594.872.121.972.752.90
GNSSGenasys Inc.20191120A91.7258.5842.2843.0216.3015.57
GNTXGentex Corp20191120A4.213.130.400.592.732.56
GNTYGuaranty Ban20191120A135.9951.3043.6048.427.702.88
GNUSGenius Brand20191120A324.46205.34129.74128.9575.6076.39
GNWGenworth Fin20191120A25.0221.8011.3010.1810.5011.62
GOGrocery Outl20191120A19.478.831.301.877.536.96
GOATVanEck Vecto20191120ETF46.1972.8770.6672.382.210.50
GOAUUS Global GO20191120ETF61.7133.9533.9533.950.000.00
GOEXGlobal X Gol20191120ETF93.0375.1175.0675.060.050.05
GOGLGolden Ocean20191120A18.8817.565.315.8912.2411.67
GOGOGogo Inc.20191120A19.2020.94-0.311.4521.2519.48
GOLDBarrick Gold20191120A5.905.822.302.513.523.32
GOLFAcushnet Hol20191120A15.556.592.092.274.504.32
GOODGladstone Co20191120A12.508.782.012.176.766.60
GOOGAlphabet Inc20191120A5.463.690.841.132.852.56
GOOGLAlphabet Inc20191120A5.043.181.111.672.061.51
GOOSCanada Goose20191120A7.905.911.551.824.374.10
GOROGold Resourc20191120A23.5120.2010.6610.399.539.80
GOSSGossamer Bio20191120A38.8829.07-0.156.5829.2222.49
GOVTiShares U.S.20191120ETF3.822.192.021.870.180.32
GPAQGordon Point20191120A47.64
GPCGenuine Part20191120A6.303.092.491.680.601.41
GPIGroup 1 Auto20191120A37.1816.1110.3711.285.744.83
GPKGraphic Pack20191120A6.2642.8539.0141.273.941.83
GPLGreat Panthe20191120A37.5531.7610.339.6521.4322.12
GPMTGranite Poin20191120A7.376.472.852.883.633.59
GPNGlobal Payme20191120A4.752.981.091.161.891.82
GPORGulfport Ene20191120A37.0333.3112.4617.6820.8515.63
GPREGreen Plains20191120A22.7215.955.015.6710.9510.29
GPRKGEOPARK LIMI20191120A41.8117.817.878.769.949.05
GPROGoPro, Inc.20191120A25.0927.479.6610.6017.8616.90
GPSThe Gap, Inc20191120A6.285.943.553.162.392.78
GPXGP Strategie20191120A68.7732.0217.9220.4714.1011.56
GQREFlexShares G20191120ETF11.469.129.179.19-0.05-0.07
GRAW.R. Grace &20191120A9.713.570.350.593.232.98
GRAFGraf Industr20191120A9.909.97-9.89-9.8919.8619.86
GRBKGreen Brick20191120A31.1922.744.354.7618.3917.98
GRCThe Gorman-R20191120A51.2622.0111.4612.0010.5510.01
GREKGlobal X MSC20191120ETF15.3912.026.486.725.545.30
GRESIQ ARB Globa20191120ETF23.5518.6418.4417.220.201.42
GRIDFirst Trust20191120ETF31.5630.5630.1630.390.400.17
GRIFGriffin Indu20191120A214.07146.20139.21139.216.996.99
GRINGrindrod Shi20191120A298.30198.61172.97173.0525.6425.56
GRMNGarmin Ltd20191120A4.666.72-0.070.666.796.06
GRNiPath Series20191120ETN70.36
GRNBVanEck Vecto20191120ETF24.8215.7215.8915.79-0.17-0.07
GRNQGreenpro Cap20191120A2042.741479.371475.511475.513.863.86
GROWUS Global In20191120A187.74131.5048.5651.0182.9580.50
GRPNGroupon, Inc20191120A35.6130.9216.1221.3314.799.59
GRTSGritstone On20191120A137.3651.1623.2921.2427.8729.92
GRTXGalera Thera20191120A278.02133.50105.88103.5427.6329.96
GRUAB Svensk Ek20191120ETN47.2234.5726.8632.137.712.44
GRUBGRUBHUB INC.20191120A8.665.771.791.803.983.96
GSGoldman Sach20191120A3.112.071.161.190.900.87
GSATGlobalstar,20191120A89.9872.0560.0660.7411.9911.31
GSBGlobalSCAPE,20191120A65.4631.0319.6224.4511.416.58
GSBCGreat Southe20191120A47.9025.1117.1619.217.945.90
GSCGS Connect S20191120ETN51.4969.8069.8069.800.000.00
GSEUGoldman Sach20191120ETF51.8226.524.036.7522.4919.77
GSEWGoldman Sach20191120ETF13.725.896.646.63-0.75-0.74
GSHDGoosehead In20191120A57.7820.3714.1114.766.275.61
GSIEGoldman Sach20191120ETF21.409.659.389.410.280.24
GSITGSI Technolo20191120A68.8135.9513.1322.3122.8313.64
GSJYGoldman Sach20191120ETF50.3731.1531.1531.150.000.00
GSKYGreenSky, In20191120A28.4527.0818.3715.928.7111.16
GSLGlobal Ship20191120A195.79116.1893.7892.2622.4023.93
GSLCGoldman Sach20191120ETF3.792.711.090.851.621.86
GSMFerroglobe P20191120A125.32108.2685.3187.2722.9520.99
GSPBarclays Ban20191120ETN21.8911.5911.2910.460.301.13
GSSGolden Star20191120A35.3927.9915.5314.4412.4213.49
GSSCGS ActiveBet20191120ETF19.7112.118.469.433.652.68
GSSTGoldman Sach20191120ETF2.621.401.301.300.110.11
GSUMGridsum Hold20191120A345.57180.36123.61129.5556.7550.81
GSVGold Standar20191120A26.3128.6518.6617.369.9911.29
GSYInvesco Ultr20191120ETF2.001.271.191.190.080.08
GTGoodyear Tir20191120A6.8520.3414.7814.205.626.23
GTEGran Tierra20191120A24.8330.1918.6619.1911.5311.00
GTECGreenland Te20191120A475.95160.69-0.43-5.83161.12166.53
GTESGates Indust20191120A27.8812.375.796.616.585.76
GTHXG1 Therapeut20191120A46.8122.3111.9612.6710.369.64
GTIMGood Times R20191120A408.77286.94254.85254.9732.0931.97
GTIPGoldman Sach20191120ETF3.853.643.423.640.210.00
GTLSChart Indust20191120A18.098.011.012.337.015.68
GTNGray Televis20191120A13.456.062.313.253.752.81
GTNAGray Televis20191120A368.33218.87201.93383.3716.93-164.50
GTOInvesco Tota20191120ETF9.888.366.458.361.900.00
GTSTriple-S Man20191120A21.9112.955.215.907.747.07
GTTGTT Communic20191120A45.3322.2812.9514.179.348.11
GTXGarrett Moti20191120A28.4217.105.947.2611.169.85
GTYGetty Realty20191120A17.9110.192.733.067.467.13
GTYHGTY Technolo20191120A174.86125.62106.32101.4519.2924.16
GUDBSage ESG Int20191120ETF48.2952.7852.7852.780.000.00
GULFWisdomTree20191120ETF195.45104.54105.21105.21-0.67-0.67
GUNRFlexShares G20191120ETF6.413.452.172.321.281.13
GUREGulf Resourc20191120A1100.85716.43622.40622.4094.0394.03
GURUGlobal X Gur20191120ETF30.9817.7712.7015.115.072.66
GUSHDirexion Dai20191120ETF39.9536.0125.4126.9810.619.04
GVGoldfield Co20191120A63.0065.1944.5746.4420.6218.76
GVAGranite Cons20191120A17.989.875.529.594.350.28
GVALCambria Glob20191120ETF16.7910.739.819.890.920.84
GVIiShares Inte20191120ETF4.633.383.243.270.130.10
GVIPGoldman Sach20191120ETF18.3512.1311.0811.791.050.34
GVPGSE Systems,20191120A456.97386.56301.27298.7785.2887.78
GWBGreat Wester20191120A14.505.191.141.644.053.55
GWGHGWG Holdings20191120A645.00446.92418.56418.5628.3628.36
GWREGUIDEWIRE SO20191120A6.864.520.921.343.593.18
GWRSGlobal Water20191120A115.4683.5665.5565.8718.0117.69
GWWW.W. Grainge20191120A7.963.751.561.872.191.88
GWXSPDR S&P Int20191120ETF30.3310.229.509.660.720.55
GXCSPDR S&P Chi20191120ETF8.865.824.054.791.771.03
GXFGlobal X FTS20191120ETF153.7482.6879.4779.473.223.22
GXGGlobal X MSC20191120ETF63.3866.8463.1363.133.713.71
GXTGGlobal X The20191120ETF4.86
GYLDArrow Dow Jo20191120ETF49.6241.1039.3940.441.710.66
GYROGyrodyne, LL20191120A251.06252.81252.81252.810.000.00
HHyatt Hotels20191120A8.8810.613.954.686.665.93
HAHawaiian Hol20191120A11.8419.695.538.3614.1611.33
HACKETFMG Prime20191120ETF11.2510.097.8610.132.22-0.05
HAEHaemonetics20191120A16.147.683.393.734.303.95
HAFCHanmi Financ20191120A18.1311.634.105.397.536.24
HAILSPDR S&P Ken20191120ETF20.636.850.700.706.156.15
HAINHain Celesti20191120A10.4012.034.605.137.436.89
HALHalliburton20191120A4.927.092.343.044.754.06
HALLHallmark Fin20191120A56.1721.937.265.8114.6716.12
HALOHalozyme The20191120A6.298.55-0.052.468.606.09
HAPVanEck Vecto20191120ETF21.1410.2311.0311.03-0.79-0.79
HAPPHappiness Bi20191120A329.88133.30102.86102.8630.4330.43
HARPHarpoon Ther20191120A151.9620.0217.9320.942.09-0.92
HASHasbro, Inc.20191120A5.412.831.201.521.631.31
HASIHANNON ARMST20191120A12.864.271.441.722.832.55
HAUDiShares Curr20191120ETF230.5446.4446.4446.440.000.00
HAUZXtrackers In20191120ETF19.8314.3114.3114.310.000.00
HAWXiShares Curr20191120ETF28.1820.7018.4121.102.28-0.41
HAYNHaynes Inter20191120A51.8524.5213.4616.4811.068.04
HBANHuntington B20191120A6.846.573.172.953.403.62
HBBHamilton Bea20191120A99.24127.9627.2735.78100.6992.18
HBCPHome Bancorp20191120A111.1042.3729.5635.2312.817.13
HBIHanesbrands,20191120A6.826.003.743.682.252.32
HBIOHarvard Bios20191120A69.58169.1925.3036.02143.89133.17
HBMHudbay Miner20191120A29.4626.573.393.6523.1722.91
HBMDHoward Banco20191120A98.9437.2126.6228.0610.599.15
HBNCHorizon Banc20191120A23.6718.411.473.2516.9415.16
HBPHuttig Build20191120A233.86167.24114.76120.0852.4747.16
HBTHBT Financia20191120A112.2243.7929.3132.8614.4810.93
HCAHCA Healthca20191120A5.442.23-0.130.002.362.22
HCACHennessy Cap20191120A108.96107.27107.27107.270.000.00
HCAPHarvest Capi20191120A161.11222.34141.84141.8580.5080.49
HCATHealth Catal20191120A61.3429.0817.9920.4511.098.63
HCCWarrior Met20191120A15.4311.034.834.906.226.14
HCCHHL Acquisiti20191120A28.1710.69-107.06-107.06117.75117.75
HCCIHeritage-Cry20191120A100.1335.6223.7924.1911.8311.42
HCFTHunt Compani20191120A64.0347.6833.6935.7314.0011.96
HCHCHC2 Holdings20191120A56.5354.1542.9142.8511.2411.30
HCIHCI Group, I20191120A38.9315.7710.129.805.655.96
HCKTHackett Grou20191120A20.5721.302.732.8118.5718.49
HCRHi-Crush Inc20191120A76.75103.4759.0781.2244.4022.26
HCSGHealthcare S20191120A14.178.865.095.533.773.32
HDHome Depot,20191120A1.781.730.450.571.281.16
HDAWXtrackers MS20191120ETF40.427.927.927.920.000.00
HDEFXtrackers MS20191120ETF13.254.642.922.571.732.07
HDGProShares He20191120ETF16.989.809.809.800.000.00
HDGEAdvisorShare20191120ETF23.9623.9216.7916.907.137.02
HDLBETRACS Month20191120ETN51.326.013.47-30.962.5436.98
HDMVFirst Trust20191120ETF36.5316.0916.0316.030.070.07
HDSHD Supply Ho20191120A4.902.750.300.632.442.11
HDSNHudson Techn20191120A97.7980.9963.8952.9217.1028.07
HDViShares Core20191120ETF2.022.671.401.481.271.19
HEHawaiian Ele20191120A5.732.961.051.161.921.80
HEARTurtle Beach20191120A30.7327.9714.4516.3713.5111.60
HEBTHebron Techn20191120A142.2675.2432.9031.7342.3443.51
HECOStrategy Sha20191120ETF16.227.277.637.67-0.37-0.40
HEDJWisdomTree E20191120ETF1.521.390.00-0.481.391.87
HEEMiShares Curr20191120ETF20.3915.5915.3015.450.290.14
HEESH&E Equipmen20191120A23.5315.90-0.324.2516.2211.65
HEFAiShares Curr20191120ETF3.272.69-1.47-3.064.165.75
HEIHEICO Corpor20191120A9.575.081.261.803.823.28
HEIAHEICO CORP C20191120A13.275.142.192.462.942.68
HELEHelen Of Tro20191120A24.899.794.234.115.575.68
HEPHolly Energy20191120A25.2114.419.658.654.755.76
HEPAHepion Pharm20191120A238.16242.00208.16212.1033.8429.89
HERDPacer Cash C20191120ETF34.7626.9041.3326.90-14.430.00
HEROGlobal X Vid20191120ETF37.7430.5634.3634.36-3.80-3.80
HESHess Corpora20191120A5.6415.9312.4813.383.452.56
HESMHess Midstre20191120A38.5227.048.7510.2118.2816.83
HEWCiShares Curr20191120ETF26.2413.9113.3613.240.550.66
HEWGiShares Curr20191120ETF4.713.45-0.52-1.063.974.51
HEWIiShares Curr20191120ETF116.0772.4872.4872.480.000.00
HEWJiShares Curr20191120ETF3.102.80-1.05-1.053.853.85
HEWLiShares Curr20191120ETF57.645.105.105.100.000.00
HEWPiShares Curr20191120ETF42.7320.1520.1520.150.000.00
HEWUiShares Curr20191120ETF26.4421.0618.8220.652.230.40
HEWWiShares Curr20191120ETF20.798.049.569.56-1.52-1.52
HEWYiShares Curr20191120ETF26.603.100.632.722.470.38
HEXOHEXO Corp.20191120A51.2244.8925.0627.9319.8116.92
HEZUiShares Curr20191120ETF3.172.77-1.65-0.944.413.71
HFBLHome Federal20191120A427.28158.51115.68115.6842.8342.83
HFCHOLLYFRONTIE20191120A5.974.151.211.342.942.80
HFFGHF Foods Gro20191120A189.8383.8557.6871.0926.1712.76
HFXEIQ 50 Percen20191120ETF24.257.327.327.320.000.00
HFXIIQ 50 Percen20191120ETF33.1425.4822.0123.063.472.42
HFXJIQ 50 Percen20191120ETF27.8224.62-10.804.6135.4220.01
HGSHChina HGS Re20191120A1109.731827.281755.331765.3971.9461.88
HGVHilton Grand20191120A6.863.951.062.562.891.40
HHCThe Howard H20191120A15.756.972.744.074.222.89
HHHHWealthbridge20191120A36.9827.478.368.3619.1119.11
HHSHarte-Hanks,20191120A348.76162.72138.58127.2524.1435.47
HHTHuitao Techn20191120A187.86103.6550.2551.3853.4152.27
HIHillenbrand,20191120A8.084.952.591.952.363.00
HIBBHibbett Spor20191120A12.6813.972.264.2411.719.73
HIBLDirexion Dai20191120ETF29.5946.3164.0264.02-17.71-17.71
HIBSDirexion Dai20191120ETF20.639.1412.3212.32-3.18-3.18
HIFSHingham Inst20191120A128.0576.8965.3266.4011.5810.50
HIGThe Hartford20191120A2.542.970.240.292.732.68
HIHOHighway Hold20191120A637.51312.42287.27287.2725.1525.15
HIIHuntington I20191120A11.225.131.692.013.443.12
HILHill Interna20191120A69.2537.9541.5840.00-3.62-2.05
HIWHighwoods Pr20191120A7.153.542.142.311.401.23
HJLIHancock Jaff20191120A396.55397.82327.41327.4170.4070.40
HJPXiShares Curr20191120ETF33.0916.6513.3113.313.333.33
HLHecla Mining20191120A40.3032.589.2410.8923.3421.68
HLALWahed FTSE U20191120ETF7.8819.9612.4512.517.517.45
HLFHerbalife Nu20191120A9.044.021.552.022.482.00
HLIHoulihan Lok20191120A14.123.914.935.99-1.02-2.08
HLIOHelios Techn20191120A52.2922.315.735.0116.5817.30
HLITHarmonic Inc20191120A16.1126.653.053.1323.6023.52
HLNEHamilton Lan20191120A40.459.674.965.664.714.01
HLTHilton World20191120A4.683.151.571.701.581.45
HLXHelix Energy20191120A14.9811.117.287.073.834.03
HMGHMG / Courtl20191120A291.31243.05243.05243.050.000.00
HMHCHoughton Mif20191120A28.5620.3114.8512.895.467.43
HMLPHOEGH LNG PA20191120A24.6615.735.394.2810.3411.44
HMNHorace Mann20191120A20.998.242.602.475.645.77
HMNFHMN Financia20191120A140.8061.0510.2117.1350.8443.92
HMOPHartford Mun20191120ETF17.0711.0811.0811.080.000.00
HMSTHomeStreet,20191120A23.4110.493.554.306.946.20
HMSYHMS Holdings20191120A11.829.712.733.346.986.37
HMTVHemisphere M20191120A98.3043.2427.9629.0415.2714.27
HNDLStrategy Sha20191120ETF12.643.253.253.250.000.00
HNGRHanger Inc.20191120A36.5723.3613.4918.849.874.53
HNIHNI Corporat20191120A17.069.554.375.195.174.36
HNNAHennessy Adv20191120A317.32137.5273.7172.9263.8164.61
HNRGHallador Ene20191120A81.7846.417.359.3139.0637.10
HOFTHooker Furni20191120A38.0917.49-3.23-2.4920.7119.98
HOGHarley-David20191120A4.484.092.232.161.861.93
HOLDAdvisorShare20191120ETF12.03
HOLIHollsys Auto20191120A28.8520.657.358.4213.3112.23
HOLXHologic Inc20191120A3.814.132.022.312.111.82
HOMBHome BancSha20191120A10.5418.13-0.340.1218.4718.01
HOMEAt Home Grou20191120A14.0910.504.504.016.006.47
HOMZHoya Capital20191120ETF21.369.4010.089.24-0.680.16
HONHoneywell In20191120A2.601.720.941.0