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 Avg20191121A6.915.612.272.713.332.89
ETF_AvgVW ETF Avg20191121ETF2.153.422.472.560.940.86
ETN_AvgVW ETN Avg20191121ETN12.7911.046.717.064.333.98
AAgilent Tech20191121A3.593.091.071.872.011.22
AAAlcoa Corpor20191121A7.107.365.285.752.081.61
AAAUPerth Mint P20191121ETF7.6810.405.865.944.544.46
AADRAdvisorShare20191121ETF34.4112.3210.5010.501.811.81
AALAmerican Air20191121A3.674.822.822.462.002.37
AAMCAltisource A20191121A909.08327.18276.91269.9450.2757.24
AAMEAtlantic Ame20191121A951.59783.31596.82626.47186.48156.84
AANAaron's, Inc20191121A10.736.513.782.942.733.57
AAOIApplied Opto20191121A22.7014.42-0.453.7714.8810.65
AAONAaon Inc20191121A24.457.398.09-0.49-0.707.87
AAPADVANCE AUTO20191121A7.144.321.391.812.932.52
AAPLApple Inc.20191121A0.773.332.532.640.800.69
AATAMERICAN ASS20191121A7.752.860.881.431.981.42
AAUAlmaden Mine20191121A74.43114.7584.4083.5430.3631.22
AAWWAtlas Air Wo20191121A23.1720.692.953.4817.7317.20
AAXJiShares MSCI20191121ETF1.512.051.401.450.650.60
AAXNAxon Enterpr20191121A13.178.534.884.453.654.09
ABAllianceBern20191121A15.0711.427.495.853.945.58
ABBVABBVIE INC.20191121A2.042.421.760.990.661.42
ABCAmerisourceB20191121A6.052.920.280.942.641.98
ABCBAmeris Banco20191121A12.658.72-0.622.729.346.00
ABEOAbeona Thera20191121A66.7546.995.733.4041.3043.64
ABGAsbury Autom20191121A28.239.224.754.704.474.52
ABIOARCA biophar20191121A185.54100.9087.6488.4913.2612.42
ABMABM Industri20191121A12.576.843.213.513.633.33
ABMDAbiomed Inc20191121A14.127.472.132.795.344.67
ABRArbor Realty20191121A6.906.220.731.805.494.42
ABTAbbott Labor20191121A1.731.691.261.390.430.30
ABTXAllegiance B20191121A14.0915.970.80-0.6215.1716.59
ABUSArbutus Biop20191121A102.0057.8011.9612.9845.8444.82
ACAssociated C20191121A130.67115.8689.0792.4826.8023.38
ACAArcosa, Inc.20191121A14.817.092.342.424.754.66
ACADAcadia Pharm20191121A12.2016.315.8312.7810.483.53
ACAMAcamar Partn20191121A50.56
ACBAurora Canna20191121A32.8731.2819.0322.6112.258.67
ACBIAtlantic Cap20191121A20.9211.775.645.936.135.83
ACCAmerican Cam20191121A5.593.451.552.051.891.39
ACCOAcco Brands20191121A11.3012.28-2.300.7314.5911.56
ACELAccel Entert20191121A77.5565.0033.2457.2231.767.79
ACERAcer Therape20191121A153.6559.0331.3738.7427.6620.29
ACESALPS Clean E20191121ETF20.2732.1321.5115.5310.6316.61
ACGLArch Capital20191121A4.373.590.751.282.842.32
ACHCAcadia Healt20191121A9.4213.94-0.76-0.5514.7014.49
ACHVAchieve Life20191121A364.49296.36216.67214.8979.6881.47
ACIAAcacia Commu20191121A5.002.650.810.971.841.68
ACIOAptus Collar20191121ETF27.3314.2013.6114.200.600.00
ACIUAC Immune SA20191121A70.9052.1524.8129.9527.3422.20
ACIWACI Worldwid20191121A8.3114.09-0.951.2915.0612.80
ACLSAxcelis Tech20191121A18.5414.952.425.2712.539.68
ACMAecom20191121A4.572.800.340.632.462.18
ACMRACM Research20191121A40.5423.180.842.8822.3420.30
ACNAccenture PL20191121A2.873.950.472.933.481.02
ACNBACNB Corp20191121A130.5979.4767.5565.8011.9213.67
ACORAcorda Thera20191121A62.6548.6510.9517.2437.7031.40
ACREAres Commerc20191121A11.768.434.794.723.643.71
ACRSAclaris Ther20191121A78.5154.269.4812.6944.7841.55
ACRXAcelRx Pharm20191121A59.7748.6637.7639.1210.909.53
ACSGXtrackers MS20191121ETF28.80
ACSIAmerican Cus20191121ETF7.6516.3217.1818.05-0.86-1.73
ACSTAcasti Pharm20191121A49.1447.8735.7641.0412.106.83
ACTAdvisorShare20191121ETF38.4818.858.4913.6710.365.18
ACTGAcacia Resea20191121A56.9048.0830.3330.9517.7417.12
ACTTAct II Globa20191121A60.7360.5860.5860.580.000.00
ACUAcme United20191121A476.92232.88215.24215.2417.6517.65
ACWFiShares Edge20191121ETF25.319.097.336.101.772.99
ACWIiShares MSCI20191121ETF1.311.140.100.261.040.88
ACWViShares Edge20191121ETF4.543.112.272.270.840.84
ACWXiShares MSCI20191121ETF2.092.231.591.560.640.67
ACYAeroCentury20191121A345.43282.79219.83215.2762.9667.52
ADBEAdobe Inc.20191121A3.817.851.912.175.945.68
ADCAgree Realty20191121A10.914.681.652.013.032.67
ADESAdvanced Emi20191121A21.7413.214.765.138.458.08
ADIAnalog Devic20191121A3.551.300.200.931.110.37
ADILAdial Pharma20191121A512.34249.97197.12197.1252.8552.85
ADMArcher Danie20191121A2.692.901.831.001.071.91
ADMAADMA Biologi20191121A36.4334.658.7411.1825.9123.47
ADMEAptus Behavi20191121ETF10.682.061.332.060.730.00
ADMPAdamis Pharm20191121A115.1894.8670.3371.4324.5323.44
ADMSAdamas Pharm20191121A43.6831.5115.9411.4015.5720.11
ADNTAdient plc O20191121A14.0814.886.917.457.977.44
ADPAutomatic Da20191121A3.382.60-0.41-0.093.012.69
ADPTAdaptive Bio20191121A48.7131.1514.6915.9716.4615.19
ADREInvesco BLDR20191121ETF22.213.772.112.111.661.66
ADROAduro Biotec20191121A93.5977.8446.4552.2731.3925.57
ADSAlliance Dat20191121A7.915.120.851.474.283.65
ADSKAutodesk Inc20191121A5.542.990.101.002.441.97
ADSWAdvanced Dis20191121A3.042.051.141.230.900.81
ADTADT Inc.20191121A12.4712.593.636.058.946.53
ADTNAdtran Inc20191121A23.6123.115.264.7917.8618.32
ADUSAddus HomeCa20191121A32.6718.052.08-0.8215.9718.87
ADVMAdverum Biot20191121A23.4217.417.108.1210.319.29
ADXSAdvaxis, Inc20191121A84.0592.9964.9473.0628.0519.93
AEAdams Resour20191121A154.5052.2249.0350.313.181.90
AEEAmeren Corpo20191121A3.031.680.190.411.491.27
AEGNAegion Corp20191121A28.8219.375.735.8013.6413.57
AEHRAehr Test Sy20191121A233.96183.44145.63148.3137.8235.14
AEISAdvanced Ene20191121A16.558.712.994.885.723.83
AELAmerican Equ20191121A11.345.151.862.663.292.49
AEMAgnico Eagle20191121A5.093.550.831.522.722.03
AEMDAETHLON MEDI20191121A1147.59474.90307.39282.63167.51192.27
AEOAmerican Eag20191121A7.145.832.543.393.292.44
AEPAmerican Ele20191121A2.501.920.821.031.110.90
AERAercap Holdi20191121A5.454.671.411.763.262.91
AERIAerie Pharma20191121A13.9615.682.415.3513.2710.32
AESAES Corporat20191121A5.444.070.551.593.532.48
AESEAllied Espor20191121A787.77434.38266.63292.84167.75141.54
AEYADDvantage T20191121A464.09237.89205.14205.2632.7532.63
AEYEAudioEye, In20191121A444.02219.22168.80191.8550.4227.37
AEZSAeterna Zent20191121A162.18113.0958.5059.5854.5953.51
AFCAllied Capit20191121A31.4118.9416.5116.512.432.43
AFGAmerican Fin20191121A7.363.321.221.362.101.97
AFHAtlas Financ20191121A332.90303.67143.55196.26160.12107.41
AFIArmstrong Fl20191121A42.3125.2812.2813.9313.0011.34
AFIFAnfield Univ20191121ETF24.1311.7010.0510.051.651.65
AFINAmerican Fin20191121A19.7945.9018.6718.0127.2227.89
AFKVanEck Vecto20191121ETF45.1872.4066.9969.025.413.38
AFLAflac Inc.20191121A2.032.14-0.06-0.052.212.20
AFMDAffimed N.V.20191121A53.5642.7122.6520.0720.0622.64
AFTYPacer CSOP F20191121ETF33.1522.4117.6217.624.794.79
AFYAAfya Limited20191121A97.1831.5428.086.843.4624.70
AGFIRST MAJEST20191121A9.368.523.073.935.444.59
AGBAAGBA Acquisi20191121A30.68
AGCOAGCO Corpora20191121A6.867.003.415.223.591.77
AGEAgeX Therape20191121A316.71230.14108.40116.49121.75113.66
AGENAgenus Inc.20191121A25.0624.034.706.6319.3417.40
AGFSAgroFresh So20191121A134.4575.318.2313.9467.0861.37
AGGiShares Core20191121ETF0.890.680.470.520.210.16
AGGPIQ Enhanced20191121ETF18.459.789.789.780.000.00
AGGYWisdomTree Y20191121ETF3.232.051.931.950.120.10
AGIAlamos Gold20191121A18.4613.216.717.146.486.05
AGIOAgios Pharma20191121A18.4411.483.153.348.338.14
AGLEAeglea BioTh20191121A139.6259.8830.9830.1528.9129.74
AGMFederal Agri20191121A38.5016.886.949.219.947.67
AGMAFederal Agri20191121A254.56311.97315.71307.35-3.744.62
AGMHAGM Group Ho20191121A1412.21843.48747.82749.6095.6693.88
AGNAllergan plc20191121A2.722.241.131.311.110.93
AGNCAGNC Investm20191121A5.807.200.321.586.895.62
AGNDWisdomTree T20191121ETF14.2622.6122.6122.610.000.00
AGOAssured Guar20191121A4.053.181.331.421.851.77
AGRAvangrid, In20191121A7.915.032.162.852.872.18
AGROADECOAGRO S.20191121A24.3021.028.114.5112.9116.53
AGRXAgile Therap20191121A65.3458.0931.5534.1526.5423.94
AGSPlayAGS, Inc20191121A37.2421.5711.1611.4110.4110.16
AGTiShares MSCI20191121ETF50.7727.5829.6929.09-2.11-1.51
AGTCApplied Gene20191121A93.3462.8216.2851.7446.5511.08
AGXArgan, Inc20191121A25.6411.516.794.914.726.60
AGYSAgilysys, In20191121A18.649.562.682.996.886.57
AGZiShares Agen20191121ETF2.091.641.001.010.650.64
AGZDWisdomTree T20191121ETF21.046.536.536.530.000.00
AHCA.H. Belo Co20191121A88.8367.4538.3145.2429.1422.22
AHCOAdaptHealth20191121A451.99298.33228.37229.0269.9769.31
AHHArmada Hoffl20191121A12.3123.9912.6511.3511.3412.64
AHPIAllied Healt20191121A1106.56684.48648.01669.2036.4615.27
AHTAshford Hosp20191121A38.6631.7715.5416.8116.2314.96
AIArlington As20191121A17.7714.595.806.098.788.49
AIAiShares Asia20191121ETF15.619.356.627.142.742.22
AIEQAI Powered E20191121ETF36.2723.3222.6522.650.670.67
AIGAmerican Int20191121A2.443.321.622.051.701.27
AIHSSenmiao Tech20191121A176.56203.24140.30154.5462.9448.70
AIIQAI Powered I20191121ETF26.4511.9611.9611.960.000.00
AIMAIM ImmunoTe20191121A81.2155.9445.2249.0510.736.89
AIMCAltra Indust20191121A13.157.931.401.476.536.46
AIMTAimmune Ther20191121A13.7812.284.385.427.916.86
AINAlbany Inter20191121A19.938.521.531.886.996.63
AINCAshford Inc.20191121A283.54123.3143.8252.7379.4970.58
AINVApollo Inves20191121A7.1910.743.753.976.996.77
AIQGlobal X Fut20191121ETF41.7129.0428.5529.030.480.01
AIRAAR Corp.20191121A33.319.145.096.304.052.85
AIRGAirgain, Inc20191121A63.2334.4019.3625.7015.048.70
AIRIAir Industri20191121A216.67107.3176.8478.5730.4728.74
AIRRFirst Trust20191121ETF17.456.2410.425.82-4.180.42
AIRTAir T Inc20191121A1131.73689.97468.16468.16221.81221.81
AITApplied Indu20191121A14.906.493.022.893.483.60
AIVApartment In20191121A5.863.821.281.432.542.39
AIZAssurant, In20191121A5.054.091.251.602.832.48
AJGArthur J. Ga20191121A4.885.112.423.732.691.38
AJRDAerojet Rock20191121A9.044.671.511.023.163.65
AJXGreat Ajax C20191121A14.448.125.475.132.652.99
AKAMAkamai Techn20191121A4.052.180.300.521.881.66
AKBAAkebia Thera20191121A34.1228.697.5615.1921.1313.50
AKCAAkcea Therap20191121A45.4127.857.038.0220.8219.83
AKERAkers Biosci20191121A237.22224.8373.99147.84150.8476.98
AKGAsanko Gold20191121A89.4984.5562.6861.4521.8723.10
AKRAcadia Realt20191121A7.582.931.501.441.431.49
AKROAkero Therap20191121A174.8774.3741.1050.5933.2823.79
AKRXAkorn, Inc.20191121A26.7921.315.918.6915.3912.61
AKTSAKOUSTIS TEC20191121A38.7427.5210.6914.2216.8313.30
ALAir Lease Co20191121A7.503.170.04-0.163.133.33
ALACAlberton Acq20191121A19.2313.9313.9313.930.000.00
ALBAlbemarle Co20191121A8.484.981.582.043.402.95
ALBOAlbireo Phar20191121A114.5243.5721.7723.0221.8020.56
ALCAlcon Inc. O20191121A5.113.221.331.991.901.23
ALCOAlico Inc20191121A335.6449.5433.4639.2216.0910.33
ALDXAldeyra Ther20191121A49.5629.7112.4111.6117.3018.10
ALEALLETE, Inc.20191121A9.365.901.181.294.724.61
ALECAlector, Inc20191121A39.2034.560.4915.7134.0618.84
ALEXAlexander &20191121A13.3010.914.554.366.366.55
ALFAAlphaClone A20191121ETF41.3718.1316.1116.112.022.01
ALGAlamo Group,20191121A35.6610.415.0410.415.370.00
ALGNAlign Techno20191121A12.696.392.743.373.643.02
ALGRAllegro Merg20191121A9.82
ALGTAllegiant Tr20191121A17.286.961.643.125.675.49
ALIMAlimera Scie20191121A128.7971.0338.1144.7232.9226.31
ALJJALJ Regional20191121A324.64102.68102.68102.680.000.00
ALKAlaska Air G20191121A6.353.885.205.17-1.32-1.29
ALKSAlkermes Inc20191121A8.425.790.962.024.833.76
ALLThe Allstate20191121A3.511.810.460.631.361.18
ALLEAllegion Pub20191121A7.836.253.673.452.582.80
ALLKAllakos Inc.20191121A49.3023.339.2813.0614.0510.27
ALLOAllogene The20191121A43.0612.635.347.227.295.42
ALLTAllot Ltd. O20191121A35.9825.1114.7314.4610.3910.66
ALLYAlly Financi20191121A3.322.920.820.092.092.78
ALNAAllena Pharm20191121A107.1680.4843.1948.6937.2931.79
ALNYAlnylam Phar20191121A12.037.922.333.235.594.69
ALOAlio Gold In20191121A113.59238.12339.17339.59-101.04-101.47
ALOTAstroNova, I20191121A250.52184.24133.78129.3950.4654.85
ALPNAlpine Immun20191121A653.65735.22693.52695.3341.7039.89
ALRMAlarm.com Ho20191121A13.866.382.362.864.023.53
ALRNAileron Ther20191121A170.89159.55105.86111.9753.7047.58
ALRSAlerus Finan20191121A118.1084.0264.0964.2319.9319.79
ALSKAlaska Commu20191121A152.16112.9694.9596.4918.0116.47
ALSNALLISON TRAN20191121A5.862.96-1.25-1.324.214.28
ALTAltimmune, I20191121A83.6988.6558.9664.6029.6924.04
ALTMAltus Midstr20191121A76.1755.3632.5534.4622.8220.90
ALTRAltair Engin20191121A18.0311.96-9.602.0321.559.93
ALTSProShares Mo20191121ETF43.0352.8029.0652.8023.740.00
ALTYGlobal X Sup20191121ETF34.2435.9227.6628.428.277.50
ALVAutoliv, Inc20191121A8.704.551.121.783.432.77
ALXAlexander's20191121A71.9731.8323.0624.368.777.47
ALXNAlexion Phar20191121A5.934.031.361.592.672.44
ALYAAlithya Grou20191121A245.4584.2250.2557.5333.9726.70
AMAntero Midst20191121A20.9719.989.1112.3510.897.63
AMAGAMAG Pharmac20191121A23.8117.222.895.1914.3412.04
AMALAmalgamated20191121A38.5520.129.2513.9310.876.19
AMATApplied Mate20191121A2.252.610.19-0.252.422.86
AMBAAmbarella, I20191121A10.9611.071.211.659.869.42
AMBCAmbac Financ20191121A14.127.664.815.042.852.63
AMCAMC ENTERTAI20191121A12.9610.848.096.632.764.21
AMCAiShares Russ20191121ETF15.86
AMCIAMCI Acquisi20191121A19.9119.6719.6719.670.000.00
AMCRAmcor plc Or20191121A10.148.234.514.413.713.81
AMCXAMC Networks20191121A12.4615.242.178.7613.066.48
AMDAdvanced Mic20191121A2.572.550.060.292.502.26
AMEAmetek, Inc.20191121A3.561.710.190.371.521.33
AMEDAmedisys Inc20191121A14.825.882.432.763.453.12
AMEHApollo Medic20191121A42.0128.921.442.0027.4826.91
AMGAffiliated M20191121A7.113.500.991.522.511.98
AMGNAmgen Inc20191121A3.383.68-0.380.864.062.82
AMHAMERICAN HOM20191121A3.973.121.180.701.922.42
AMJJP Morgan Al20191121ETN5.066.202.344.493.901.74
AMKAssetMark Fi20191121A74.6024.4713.9414.4410.5210.03
AMKRAmkor Techno20191121A10.0323.254.2613.9819.009.30
AMLPAlerian MLP20191121ETF12.789.357.647.821.711.53
AMNAMN Healthca20191121A11.236.040.731.745.314.30
AMNBAmerican Nat20191121A124.6378.5062.2965.0816.2013.42
AMOMQraft AI-Enh20191121ETF28.7611.3211.3211.320.000.00
AMOTAllied Motio20191121A81.9049.0136.1239.4212.899.59
AMPAmeriprise F20191121A6.703.580.931.022.652.56
AMPEAmpio Pharma20191121A105.13122.4659.7267.8562.7554.61
AMPHAmphastar Ph20191121A16.179.040.471.618.577.43
AMPYAmplify Ener20191121A28.2061.1219.3623.9641.7637.16
AMRBAmerican Riv20191121A219.2156.1626.6144.9229.5511.25
AMRCAmeresco, In20191121A25.7013.241.790.3611.4512.88
AMRHAmeri Holdin20191121A225.67225.77215.24215.4810.5310.30
AMRKA-Mark Preci20191121A318.51122.0294.5666.8427.4755.18
AMRSAmyris Inc.20191121A31.6019.836.186.0713.6613.70
AMRXAmneal Pharm20191121A34.0225.1910.0013.0915.1911.76
AMSAmerican Sha20191121A678.45727.66667.33550.8460.33176.82
AMSCAmerican Sup20191121A40.3021.983.694.4618.2917.52
AMSFAMERISAFE, I20191121A19.767.933.413.604.534.33
AMSWAAmerican Sof20191121A39.1525.315.827.3719.5017.94
AMTAmerican Tow20191121A4.002.620.841.521.781.09
AMTBAmerant Banc20191121A112.6861.8424.1634.5737.6827.27
AMTBBAmerant Banc20191121A281.32103.46103.46103.460.000.00
AMTDTD Ameritrad20191121A4.364.811.892.982.911.83
AMTXAemetis, Inc20191121A703.52613.39586.32586.3227.0627.06
AMUETRACS Aleri20191121ETN24.3910.9811.4311.51-0.45-0.53
AMUBETRACS Aleri20191121ETN37.22
AMWDAmerican Woo20191121A31.7513.136.295.216.847.92
AMZAInfraCap MLP20191121ETF24.6620.7510.4211.9510.328.80
AMZNAmazon.Com I20191121A3.232.431.011.441.431.00
ANAutoNation,20191121A9.364.410.861.053.553.37
ANABAnaptysBio,20191121A36.2219.005.737.4013.2711.60
ANATAmerican Nat20191121A55.5326.5714.5717.4812.019.10
ANDAAndina Acqui20191121A30.08
ANDEAndersons In20191121A23.139.353.224.116.145.24
ANETArista Netwo20191121A8.645.202.543.052.662.15
ANFAbercrombie20191121A7.568.272.673.385.614.90
ANGIANGI Homeser20191121A14.5213.274.374.218.909.06
ANGLVanEck Vecto20191121ETF4.375.894.855.211.040.68
ANGOAngioDynamic20191121A15.0415.677.046.668.639.02
ANHAnworth Mort20191121A28.7422.8314.9715.047.847.77
ANIKAnika Therap20191121A30.2712.104.965.067.157.04
ANIPANI Pharmace20191121A33.99101.8013.99-29.4187.82131.21
ANIXAnixa Biosci20191121A129.90183.42212.63212.53-29.21-29.11
ANSSAnsys Inc20191121A7.234.191.622.802.571.39
ANTMANTHEM, INC.20191121A6.844.020.981.483.042.54
ANYSphere 3D Co20191121A208.21290.16240.06298.0250.10-7.86
AOAiShares Core20191121ETF12.026.366.236.140.130.22
AOBCAmerican Out20191121A14.0812.985.437.087.555.91
AOKiShares Core20191121ETF13.088.618.959.53-0.34-0.93
AOMiShares Core20191121ETF6.263.362.663.000.700.35
AONAon plc Clas20191121A5.113.270.210.303.062.97
AORiShares Core20191121ETF5.683.913.003.720.910.20
AOSA.O. Smith C20191121A5.173.801.810.621.993.18
AOSLAlpha and Om20191121A37.9633.279.7210.3523.5522.92
APAmpco-Pittsb20191121A108.2156.8843.3843.0213.5013.86
APAApache Corpo20191121A5.186.603.503.913.112.70
APAMARTISAN PART20191121A9.368.053.814.744.243.31
APDAir Products20191121A5.792.982.493.150.49-0.16
APDNApplied DNA20191121A118.1169.1048.0148.9321.0920.17
APEIAmerican Pub20191121A26.8913.345.462.247.8811.11
APENApollo Endos20191121A656.97578.84410.28410.28168.55168.55
APEXApex Global20191121A110.103182.3134.2434.243148.073148.07
APHAmphenol Cor20191121A4.782.621.251.501.371.12
APHAAphria Inc.20191121A20.5021.6210.1310.7811.5110.84
APLEApple Hospit20191121A6.334.391.351.493.042.90
APLSApellis Phar20191121A18.3310.875.016.475.864.40
APLTApplied Ther20191121A549.66209.70201.98204.887.734.82
APMAptorum Grou20191121A119.67109.80109.80109.800.000.00
APOApollo Globa20191121A8.953.992.502.371.481.61
APOGApogee Enter20191121A20.4212.133.854.348.287.79
APPFAppFolio, In20191121A43.3922.8513.3112.5010.0010.80
APPNAppian Corpo20191121A18.8225.064.200.0320.8625.03
APPSDigital Turb20191121A15.5211.504.384.517.126.99
APREAprea Therap20191121A354.64170.92100.53112.3670.3958.56
APRNBlue Apron H20191121A59.4237.5217.3318.2420.1919.29
APTAlpha Pro Te20191121A99.64122.76111.84109.2910.9213.47
APTOAptose Biosc20191121A62.7543.6927.2927.3116.4116.38
APTSPreferred Ap20191121A20.2512.259.198.913.063.34
APTVAptiv PLC20191121A7.354.965.053.84-0.101.12
APTXAptinyx Inc.20191121A146.6783.4062.9961.9920.4221.41
APVOAptevo Thera20191121A124.71165.97161.36161.214.614.76
APWCAsia Pacific20191121A447.26449.83442.55442.557.287.28
APXTApex Technol20191121A479.52473.47473.47473.470.000.00
APYApergy Corpo20191121A28.3010.342.554.427.795.92
APYXApyx Medical20191121A77.3530.872.236.8428.6424.03
AQBAquaBounty T20191121A123.71112.3269.4679.8342.8632.49
AQMSAqua Metals,20191121A118.50111.7946.3554.4165.4557.39
AQNAlgonquin Po20191121A7.5628.9024.7825.244.213.86
AQSTAquestive Th20191121A75.9853.3928.6031.8724.8021.52
AQUAEvoqua Water20191121A21.9118.511.804.8016.7213.72
ARANTERO RESOU20191121A50.3339.5920.1224.7519.4614.82
ARAAmerican Ren20191121A55.5934.0317.3617.3716.6716.65
ARAVAravive, Inc20191121A83.6961.2624.2331.7037.0329.55
ARAYAccuray Inco20191121A38.7742.9623.6724.1319.3018.84
ARCARC Document20191121A85.8880.2155.6655.6624.5524.55
ARCBArcBest Corp20191121A24.1911.313.844.087.477.23
ARCCAres Capital20191121A5.395.211.793.273.431.94
ARCEArco Platfor20191121A68.4532.7415.0415.2317.7017.50
ARCHArch Coal, I20191121A21.5710.46-7.45-7.0017.9217.46
ARCMArrow Reserv20191121ETF14.98
ARCOARCOS DORADO20191121A18.9611.036.527.114.513.93
ARCTArcturus The20191121A165.6055.0036.1638.4418.8316.56
ARDArdagh Group20191121A20.9111.728.197.753.523.96
ARDSAridis Pharm20191121A463.86168.3892.9894.5775.4073.81
ARDXArdelyx, Inc20191121A31.9420.75-4.200.5224.9820.23
AREAlexandria R20191121A5.612.010.040.281.971.72
ARECAMERICAN RES20191121A247.60246.70194.94194.9251.7651.78
ARESAres Managem20191121A14.186.402.773.403.643.01
ARGOArgo Group I20191121A19.348.403.494.454.923.95
ARGTGlobal X MSC20191121ETF19.5312.6911.5410.641.152.05
ARIAPOLLO COMME20191121A5.795.983.124.112.861.87
ARKFARK Fintech20191121ETF31.3722.9821.4221.431.571.56
ARKGARK Genomic20191121ETF16.557.725.826.471.901.25
ARKKARK Innovati20191121ETF9.7310.635.986.204.654.43
ARKQARK Autonomo20191121ETF25.1812.6512.3412.290.310.36
ARKRArk Restaura20191121A168.30109.91109.91109.910.000.00
ARKWARK Next Gen20191121ETF9.559.451.552.757.906.71
ARLAmerican Rea20191121A752.89235.43271.98263.52-36.55-28.09
ARLOArlo Technol20191121A39.0528.191.936.3326.2821.87
ARLPAlliance Res20191121A21.6617.634.415.5113.2812.13
ARMKARAMARK20191121A4.853.96-0.020.243.983.72
ARMPArmata Pharm20191121A184.1894.21115.08110.29-20.86-16.07
ARNAArena Pharma20191121A22.2218.0612.7211.295.346.77
ARNCArconic Corp20191121A3.502.642.081.310.571.32
AROCArchrock Inc20191121A12.0510.333.504.196.826.13
AROWArrow Financ20191121A57.0531.6625.7225.335.946.33
ARPOAerpio Pharm20191121A199.70117.4444.9445.2372.5072.21
ARRARMOUR Resid20191121A6.306.113.423.672.702.44
ARTLArtelo Biosc20191121A502.39362.60290.26331.8972.3330.70
ARTNAArtesian Res20191121A81.7949.4446.0646.443.383.00
ARTWArts-Way Man20191121A535.50318.66318.66318.660.000.00
ARVNArvinas, Inc20191121A71.7425.0219.0519.525.975.51
ARWArrow Electr20191121A6.362.780.010.682.782.11
ARWRArrowhead Re20191121A13.988.11-0.270.678.387.43
ARYAARYA Science20191121A41.66
ASBAssociated B20191121A5.204.602.052.262.542.34
ASCARDMORE SHIP20191121A37.3620.119.148.8010.9811.44
ASEAGlobal X FTS20191121ETF36.4517.2217.2217.220.000.00
ASETFlexShares R20191121ETF44.2830.9823.3623.367.627.62
ASFIAsta Funding20191121A87.5764.8841.9544.9022.9319.99
ASGNASGN Incorpo20191121A12.064.771.141.493.633.28
ASHAshland Glob20191121A5.694.450.540.813.913.64
ASHRXtrackers Ha20191121ETF3.582.771.782.050.940.71
ASHSXtrackers Ha20191121ETF17.755.825.825.820.000.00
ASHXXtrackers MS20191121ETF72.28
ASIXAdvanSix Inc20191121A24.8910.6711.144.53-0.476.14
ASMAvino Silver20191121A191.00149.37124.84137.7824.5311.59
ASMBAssembly Bio20191121A45.4214.8815.9418.43-1.05-3.55
ASNAAscena Retai20191121A47.8084.2433.0132.9451.2351.30
ASPNAspen Aeroge20191121A191.62101.4487.3387.7414.1113.70
ASPSAltisource P20191121A44.4027.446.235.3621.2122.08
ASPUASPEN GROUP,20191121A67.8679.4652.7857.0826.6822.38
ASRTAssertio The20191121A76.1285.7680.4882.505.283.27
ASRVAmeriServ Fi20191121A96.9773.8885.2886.44-11.39-12.55
ASTCAstrotech Co20191121A143.42229.24180.23179.7249.0249.52
ASTEAstec Indust20191121A23.478.312.772.945.965.79
ASURAsure Softwa20191121A40.0727.18-12.52-11.7739.6938.95
ASYSAmtech Syste20191121A112.4761.0119.4433.2041.5727.81
ATAtlantic Pow20191121A47.2641.5527.1827.3914.3714.16
ATECAlphatec Hol20191121A41.3942.3412.0011.2830.3431.06
ATENA10 NETWORKS20191121A24.2413.697.978.685.725.01
ATESTCTest Symbol20191121A28.1215.3815.3715.350.010.03
ATESTGTEST SYMBOL20191121A31.7716.9316.7916.830.140.10
ATEXAnterix Inc.20191121A60.2430.54-1.210.4131.7630.13
ATGEAdtalem Glob20191121A11.514.90-0.100.405.004.50
ATHAthene Holdi20191121A4.662.930.650.732.282.21
ATHXAthersys, In20191121A83.8164.1136.8937.2827.2226.83
ATIAllegheny Te20191121A9.135.092.502.862.592.23
ATIFATIF Holding20191121A158.5353.5346.4846.357.057.17
ATKRAtkore Inter20191121A13.545.420.931.834.493.59
ATLCAtlanticus H20191121A448.06398.91262.13262.41136.78136.50
ATLOAMES Nationa20191121A125.4757.2154.2653.482.963.74
ATMPiPath Select20191121ETF16.0813.6713.3813.330.290.34
ATNIATN Internat20191121A45.3821.6413.3513.438.298.21
ATNXAthenex, Inc20191121A16.288.802.653.376.145.42
ATOAtmos Energy20191121A4.512.120.630.751.481.37
ATOMAtomera Inco20191121A241.76122.62114.51115.538.117.08
ATOSAtossa Thera20191121A175.65135.2770.8478.3564.4356.92
ATRAptarGroup,20191121A11.144.902.182.822.732.09
ATRAAtara Biothe20191121A23.1815.575.776.369.809.21
ATRCAtriCure, In20191121A27.228.194.023.934.174.26
ATROAstronics Co20191121A17.509.351.692.147.667.21
ATRSAntares Phar20191121A21.6421.444.466.1116.9815.32
ATSGAir Transpor20191121A13.118.471.323.177.155.30
ATTOAtento S.A.20191121A96.9872.9544.7610.6128.1962.34
ATUSAltice USA,20191121A5.114.051.562.852.471.20
ATVIActivision B20191121A2.635.173.693.961.471.21
ATXIAvenue Thera20191121A248.36166.8787.44104.6179.4462.27
AUBAtlantic Uni20191121A10.3817.116.587.2210.529.89
AUBNAuburn Natio20191121A682.60292.53207.96210.8584.5781.67
AUDCAudioCodes L20191121A27.7216.315.015.4211.3010.89
AUGAuryn Resour20191121A123.1877.3340.7842.5836.5534.75
AUMNGolden Miner20191121A203.19152.32146.35146.295.976.03
AUPHAurinia Phar20191121A19.8724.179.2510.5714.9213.64
AUSFGlobal X Ada20191121ETF25.9113.2511.1713.252.080.00
AUTOAutoWeb, Inc20191121A213.22102.57-15.14-14.55117.71117.12
AUYYamana Gold,20191121A28.3524.7213.0214.4811.7010.24
AVAAvista Corpo20191121A8.6710.364.10-0.936.2611.29
AVAVAeroVironmen20191121A20.729.444.345.725.103.71
AVBAvalonBay Co20191121A7.524.151.591.892.562.26
AVCOAvalon Globo20191121A225.0974.0445.2845.2828.7728.76
AVDAmerican Van20191121A28.5263.7823.5022.7240.2841.06
AVDEAvantis Inte20191121ETF28.2541.1326.5926.5914.5514.55
AVDVAvantis Inte20191121ETF22.6731.786.066.1625.7225.62
AVEMAvantis Emer20191121ETF31.5613.8613.8613.860.000.00
AVEOAVEO Pharmac20191121A48.5558.2340.5040.7117.7217.51
AVGOBroadcom Inc20191121A5.014.571.121.433.453.14
AVGRAvinger, Inc20191121A141.80151.8597.43110.6854.4241.27
AVIDAvid Technol20191121A41.0126.7418.5815.648.1611.10
AVLRAvalara, Inc20191121A21.3110.623.994.546.636.07
AVNSAvanos Medic20191121A14.5510.064.516.785.553.28
AVNWAviat Networ20191121A126.1147.5438.6839.548.868.00
AVROAVROBIO, Inc20191121A95.8962.5432.1137.3730.4425.17
AVTAvnet, Inc.20191121A6.469.570.180.659.398.93
AVTRAvantor, Inc20191121A9.415.683.896.431.79-0.75
AVUSAvantis U.S.20191121ETF14.467.273.784.393.492.88
AVUVAvantis U.S.20191121ETF16.6810.495.978.954.521.55
AVXLAnavex Life20191121A69.0545.9521.4025.7924.5520.16
AVYAvery Dennis20191121A7.935.602.933.162.672.44
AVYAAvaya Holdin20191121A10.7111.024.865.516.165.52
AWIArmstrong Wo20191121A10.599.686.025.713.663.97
AWKAmerican Wat20191121A5.092.400.700.611.701.79
AWRAmerican Sta20191121A9.534.791.741.823.052.97
AWREAware Inc20191121A233.30186.81162.31176.7324.5010.09
AWTMAware Ultra-20191121ETF3.513.753.753.750.000.00
AWXAvalon Holdi20191121A165.1287.7143.6843.9044.0343.81
AXAxos Financi20191121A12.706.38-0.260.276.646.11
AXASAbraxas Petr20191121A112.82134.96103.24118.7031.7216.26
AXDXAccelerate D20191121A44.3027.775.239.4122.5418.36
AXEAnixter Inte20191121A13.204.416.243.26-1.831.16
AXGNAxogen, Inc.20191121A26.2016.850.882.5715.9714.28
AXGTAxovant Gene20191121A96.8674.6725.2632.2649.4142.41
AXJLWisdomTree A20191121ETF28.8718.5616.4016.402.162.16
AXLAmerican Axl20191121A12.408.803.664.115.124.68
AXLAAxcella Heal20191121A576.67247.77179.35247.5568.420.22
AXNXAxonics Modu20191121A23.6020.1212.3213.957.816.18
AXPAmerican Exp20191121A1.982.06-0.230.752.291.31
AXRAMREP Corpor20191121A522.60427.20393.18412.3734.0114.83
AXSAxis Capital20191121A7.233.661.872.051.791.61
AXSMAxsome Thera20191121A27.2316.804.447.7912.369.02
AXTAAxalta Coati20191121A4.623.551.361.522.192.04
AXTIAXT Inc20191121A46.6342.537.6220.6034.9121.93
AXUAlexco Resou20191121A66.0352.7930.0035.4122.7917.37
AYAtlantica Yi20191121A8.307.064.105.042.972.03
AYIAcuity Brand20191121A18.277.793.103.584.694.21
AYTUAytu BioScie20191121A358.97238.52125.29168.18113.2370.34
AYXAlteryx, Inc20191121A12.609.793.934.605.865.19
AZOAutoZone, In20191121A9.894.711.631.853.102.89
AZPNAspen Techno20191121A9.964.350.411.193.943.16
AZREAzure Power20191121A148.82145.4091.7691.7653.6453.64
AZRXAzurRx BioPh20191121A169.25160.5790.62130.3869.9530.19
AZZAZZ Inc.20191121A33.7514.284.107.1010.197.19
BBarnes Group20191121A16.035.96-0.69-0.106.656.06
BABoeing Compa20191121A3.232.390.890.861.501.53
BABInvesco Taxa20191121ETF7.6713.0712.7412.860.330.21
BACBank of Amer20191121A3.052.841.091.231.741.61
BAHBooz Allen H20191121A4.989.302.487.626.821.68
BALiPath Series20191121ETN36.9716.5814.8614.261.722.32
BAMBrookfield A20191121A2.001.921.120.360.801.57
BANCBanc of Cali20191121A10.507.605.516.452.091.15
BANDBandwidth In20191121A34.646.08-2.20-0.618.296.70
BANFBancfirst Co20191121A35.1717.6711.5610.686.116.99
BANRBanner Corp.20191121A16.768.663.162.735.495.93
BANXStoneCastle20191121A70.3532.8432.8432.840.000.00
BAPCredicorp LT20191121A15.015.391.701.413.693.99
BAPRInnovator S&20191121ETF43.403.393.393.390.000.00
BASIBioanalytica20191121A172.95101.5466.3167.3735.2334.17
BATRALiberty Medi20191121A28.5019.6613.0813.296.586.37
BATRKLiberty Medi20191121A20.6627.392.732.9724.6624.42
BATTAmplify Adva20191121ETF14.5636.2625.8025.8010.4610.46
BAUGInnovator S&20191121ETF37.6412.1312.1310.410.001.72
BAXBaxter Inter20191121A3.452.200.951.331.250.86
BBBlackBerry L20191121A18.8915.576.367.819.217.74
BBAXJPMorgan Bet20191121ETF30.657.266.937.070.320.19
BBBYBed Bath & B20191121A8.168.794.145.074.653.72
BBCVirtus LifeS20191121ETF35.1318.480.762.6217.7215.86
BBCAJPMorgan Bet20191121ETF5.913.623.092.950.530.66
BBCPConcrete Pum20191121A118.8653.6337.1142.9016.5210.73
BBDCBarings BDC,20191121A14.2517.5511.5812.345.975.21
BBEUJPMorgan Bet20191121ETF5.335.865.025.090.840.77
BBGIBeasley Broa20191121A105.9298.8595.4286.693.4312.16
BBHVanEck Vecto20191121ETF6.815.243.664.851.580.38
BBIBrickell Bio20191121A343.3371.18-24.48-24.4895.6695.66
BBIOBridgeBio Ph20191121A99.4365.5520.5217.8945.0347.66
BBJPJPMorgan Bet20191121ETF4.737.106.326.480.790.62
BBPVirtus LifeS20191121ETF24.6421.869.4115.0512.456.81
BBQBBQ Holdings20191121A236.8880.4687.2980.51-6.83-0.04
BBREJPMorgan Bet20191121ETF4.0710.127.588.262.541.86
BBSAJPMorgan Bet20191121ETF7.488.004.664.583.343.42
BBSIBarrett Busi20191121A60.6430.2316.3119.2714.4210.96
BBUBrookfield B20191121A28.5318.159.129.779.028.37
BBUSJPMorgan Bet20191121ETF3.5725.9626.0825.96-0.110.00
BBWBuild-A-Bear20191121A69.5659.5839.8840.5119.7019.07
BBXBBX Capital20191121A42.1824.4018.6819.835.724.57
BBYBest Buy Com20191121A3.402.882.092.400.790.48
BCBrunswick Co20191121A8.417.061.863.055.204.01
BCBPBCB Bancorp20191121A35.5788.0611.4010.8776.6677.19
BCCBoise Cascad20191121A14.157.203.673.273.533.93
BCDAberdeen Sta20191121ETF11.67
BCDABioCardia, I20191121A506.03309.05309.05309.050.000.00
BCEBCE, Inc.20191121A2.192.181.091.141.091.04
BCEIBONANZA CREE20191121A24.8610.613.243.707.376.92
BCELAtreca, Inc.20191121A132.6055.3630.0627.2125.3028.15
BCIAberdeen Sta20191121ETF22.5616.0613.6113.322.452.74
BCLIBrainstorm C20191121A63.5041.9221.2021.1420.7220.77
BCMiPath Pure B20191121ETN16.2011.2813.8113.81-2.53-2.52
BCMLBayCom Corp20191121A108.4244.5223.6624.7620.8619.76
BCOThe Brink's20191121A15.117.342.913.264.434.08
BCOMB Communicat20191121A520.42255.19-30.96-27.05286.15282.24
BCORBlucora, Inc20191121A16.597.88-1.222.009.105.88
BCOVBrightcove,20191121A23.4321.146.976.0814.1815.06
BCOW1895 Bancorp20191121A36.1821.3421.3421.340.000.00
BCPCBalchem Corp20191121A35.1916.458.019.618.446.85
BCRXBioCryst Pha20191121A46.5438.6214.5912.8624.0225.75
BCSFBain Capital20191121A27.7414.493.913.8710.5810.62
BCTFBancorp 34,20191121A340.76236.83236.83236.830.000.00
BDCBelden Inc.20191121A13.536.261.182.295.083.96
BDCSUBS AG Excha20191121ETN46.70237.3848.3748.38189.01189.00
BDCYETRACS 2xMon20191121ETN76.8135.7535.7535.750.000.00
BDCZETRACS Wells20191121ETN36.5344.5640.4245.484.14-0.92
BDGEBridge Banco20191121A74.1526.0914.5118.4911.587.60
BDLFlanigan's E20191121A357.25342.28342.28342.280.000.00
BDNBrandywine R20191121A6.894.581.321.613.252.96
BDRBlonder Tong20191121A1005.80623.118.4910.53614.62612.58
BDSIBioDelivery20191121A16.5415.705.769.069.946.64
BDXBecton, Dick20191121A4.402.841.081.231.761.60
BEBloom Energy20191121A18.1121.087.006.5314.0914.56
BEATBioTelemetry20191121A17.209.050.481.898.577.16
BECNBeacon Roofi20191121A12.7218.68-4.37-9.4123.0528.09
BELFBBel Fuse Inc20191121A114.7452.6829.6832.6523.0020.03
BENFranklin Res20191121A4.086.351.471.674.884.68
BEPBrookfield R20191121A7.605.512.091.913.423.61
BERYBerry Global20191121A9.8911.053.462.797.598.26
BFABrown-Forman20191121A25.1015.359.5310.695.824.66
BFBBrown-Forman20191121A4.612.290.891.181.401.11
BFAMBRIGHT HORIZ20191121A10.694.401.401.883.002.51
BFCBank First C20191121A101.9648.5544.3246.354.232.20
BFINBankFinancia20191121A67.8032.6820.2520.4212.4312.26
BFITGlobal X Hea20191121ETF155.13165.32155.87155.879.459.45
BFORBarron's 40020191121ETF19.1010.318.398.391.921.92
BFSSaul Centers20191121A75.2935.4127.9030.077.515.34
BFSTBusiness Fir20191121A166.3180.722.522.5278.1978.19
BGBunge Limite20191121A7.844.280.730.883.553.40
BGCPBGC Partners20191121A17.6913.705.916.537.797.17
BGFVBig 5 Sporti20191121A66.0542.397.168.6835.2333.71
BGGBriggs & Str20191121A20.7916.127.679.208.466.92
BGIBirks Group20191121A465.50431.56411.11411.1120.4520.45
BGRNiShares Glob20191121ETF17.9815.4415.1015.100.350.35
BGSB&G Foods, I20191121A9.106.371.153.445.222.93
BGSFBG Staffing20191121A49.3736.3518.7417.2917.6019.06
BHBiglari Hold20191121A107.1059.4843.3248.3516.1611.13
BHABiglari Hold20191121A
BHATBlue Hat Int20191121A206.50126.0577.7379.1248.3246.94
BHBBar Harbor B20191121A57.0937.2927.8133.149.494.16
BHCBausch Healt20191121A4.514.271.321.962.952.30
BHEBenchmark El20191121A9.026.661.380.575.296.09
BHFBrighthouse20191121A8.487.791.431.996.355.80
BHLBBerkshire Hi20191121A11.897.284.242.963.044.32
BHRBraemar Hote20191121A29.8616.345.926.7110.429.63
BHTGBioHiTech Gl20191121A258.95121.07101.64115.6219.435.45
BHVNBiohaven Pha20191121A20.966.963.253.583.713.38
BIBProShares Ul20191121ETF6.499.355.157.184.202.16
BIBLInspire 10020191121ETF14.2034.6828.1734.746.51-0.06
BICKFirst Trust20191121ETF62.9120.3920.4320.49-0.04-0.11
BIGBig Lots, In20191121A13.8221.4210.4513.9510.977.46
BIIBBiogen Inc.20191121A5.665.681.371.344.314.34
BILSPDR Bloombe20191121ETF1.090.860.860.860.000.00
BIMIBOQI Interna20191121A157.58129.6274.7498.2354.8831.39
BIOBio-Rad Labo20191121A18.206.833.283.793.553.05
BIOBBio-Rad Labo20191121A77.0222.54-21.10-21.1043.6443.64
BIOCBiocept, Inc20191121A143.30144.20120.97113.1223.2331.07
BIOLBiolase, Inc20191121A357.64368.17308.95309.1159.2259.06
BIOXBioceres Cro20191121A448.8619.237.6418.1011.581.13
BIPBrookfield I20191121A4.744.490.330.204.164.29
BISProShares Ul20191121ETF8.085.030.501.384.533.65
BIVVanguard Int20191121ETF2.081.411.431.45-0.02-0.04
BIZDVanEck Vecto20191121ETF15.0010.128.038.172.091.95
BJBJs Wholesal20191121A8.7712.4911.8414.110.64-1.62
BJANInnovator S&20191121ETF14.4714.1511.5111.512.642.64
BJKVanEck Vecto20191121ETF47.4423.9223.9123.910.010.01
BJRIBJ's Restaur20191121A15.0613.363.674.429.708.94
BJULInnovator S&20191121ETF18.5612.0211.8711.870.150.15
BJUNInnovator S&20191121ETF13.6157.5657.5657.560.000.00
BKBank of New20191121A2.253.061.571.681.491.38
BKCCBlackRock Ca20191121A20.9812.8211.7011.641.111.18
BKDBrookdale Se20191121A14.769.342.423.006.926.34
BKEThe Buckle,20191121A11.085.860.771.805.104.06
BKEPBlueknight E20191121A114.7090.6866.3967.6124.2923.08
BKFiShares MSCI20191121ETF14.919.058.018.081.040.98
BKHBlack Hills20191121A6.673.531.551.561.981.97
BKIBlack Knight20191121A4.432.42-0.010.422.432.00
BKLNInvesco Seni20191121ETF4.462.770.830.831.941.94
BKNGBooking Hold20191121A9.314.652.442.962.171.63
BKRBaker Hughes20191121A5.3217.9211.3111.536.616.45
BKSCBank of Sout20191121A159.3831.3531.3531.350.000.00
BKTIBK Technolog20191121A92.8459.0451.9051.907.147.14
BKUBankunited,20191121A5.774.103.163.070.941.03
BKYIBIO-key Inte20191121A534.54704.36796.74796.74-92.39-92.39
BLBlackLine, I20191121A15.528.065.636.112.431.95
BLBDBlue Bird Co20191121A59.0324.546.599.5017.9415.03
BLCMBellicum Pha20191121A165.85191.58184.08183.567.508.02
BLCNReality Shar20191121ETF59.8842.6942.6942.690.000.00
BLDTopBuild Cor20191121A18.1610.73-3.47-2.7114.1913.44
BLDPBallard Powe20191121A15.4317.424.173.7313.2513.69
BLDRBuilders Fir20191121A5.084.841.762.283.082.57
BLESInspire Glob20191121ETF93.0263.0460.3157.482.745.57
BLFSBioLife Solu20191121A47.5438.684.5815.7334.1022.94
BLHYVirtus Newfl20191121ETF29.5820.2320.2320.230.000.00
BLINBridgeline D20191121A339.32237.45208.08208.0829.3729.37
BLKBlackrock, I20191121A8.494.131.351.562.782.57
BLKBBlackbaud, I20191121A18.098.282.832.545.455.74
BLLBall Corpora20191121A4.142.780.011.102.771.68
BLMNBloomin' Bra20191121A8.847.3410.156.95-2.800.40
BLNKBlink Chargi20191121A99.7884.4885.6781.75-1.192.73
BLOKAmplify Tran20191121ETF22.5016.5414.8616.251.670.29
BLPHBellerophon20191121A343.62428.63263.24256.16165.38172.47
BLUBELLUS Healt20191121A92.3573.7441.6744.8032.0728.94
BLUEbluebird bio20191121A16.3012.497.6011.084.891.41
BLVVanguard Lon20191121ETF4.715.756.776.37-1.02-0.62
BLXBanco Latino20191121A20.5711.395.296.356.105.04
BMCHBMC Stock Ho20191121A10.949.76-1.40-1.3611.1611.12
BMIBadger Meter20191121A11.184.690.520.954.163.74
BMLPDorsey Wrigh20191121ETF38.8135.1844.2945.61-9.11-10.43
BMOBank of Mont20191121A1.901.560.590.670.970.88
BMRABIOMERICA IN20191121A463.57388.47389.08389.08-0.61-0.61
BMRCBank of Mari20191121A50.9135.1725.4024.749.7710.43
BMRNBioMarin Pha20191121A7.398.024.835.533.202.50
BMTCBryn Mawr Ba20191121A30.0921.5814.4014.937.176.65
BMYBristol-Myer20191121A1.803.761.602.572.171.20
BNDVanguard Tot20191121ETF1.201.041.030.970.020.07
BNDCFlexShares C20191121ETF15.819.599.599.590.000.00
BNDWVanguard Tot20191121ETF2.011.690.720.710.970.98
BNDXVanguard Tot20191121ETF1.721.351.201.260.150.09
BNEDBarnes & Nob20191121A26.7129.666.451.4223.2128.24
BNFTBenefitfocus20191121A22.9410.621.392.739.247.89
BNGOBionano Geno20191121A83.8178.7566.3966.7212.3612.03
BNKDMicroSectors20191121ETN112.87336.20332.62332.623.593.59
BNKOMicroSectors20191121ETN8.081.534.604.60-3.07-3.07
BNKUMicroSectors20191121ETN15.9092.4092.4092.400.000.00
BNKZMicroSectors20191121ETN11.74
BNOVInnovator S&20191121ETF18.4812.818.179.394.643.41
BNSBank of Nova20191121A1.781.831.010.820.821.02
BNSOBonso Electr20191121A988.2470.5070.5070.500.000.00
BOCHBank of Comm20191121A44.4924.9720.6620.694.324.28
BOCTInnovator S&20191121ETF15.3312.2512.2611.71-0.010.54
BOHBank of Hawa20191121A15.547.231.992.395.244.84
BOKFBOK Financia20191121A18.886.571.542.125.024.45
BOMNBoston Omaha20191121A41.2522.3512.1313.2510.229.10
BONDPIMCO Active20191121ETF2.652.052.002.320.05-0.28
BOOMDMC Global I20191121A30.9314.233.523.2810.7010.95
BOOTBoot Barn Ho20191121A13.436.991.462.335.524.66
BORRBorr Drillin20191121A179.6656.3939.3838.1617.0118.23
BOSCB.O.S. Bette20191121A140.6699.6999.0699.060.640.64
BOSSGlobal X Fou20191121ETF17.3217.4523.0319.92-5.58-2.47
BOTJBank of the20191121A181.29145.75158.65158.65-12.90-12.90
BOTZGlobal X Fun20191121ETF5.015.780.403.085.382.70
BOUTInnovator IB20191121ETF64.74174.55174.55174.550.000.00
BOXBOX, INC.20191121A7.366.933.933.983.012.97
BOXLBoxlight Cor20191121A166.85135.9788.3887.1847.5948.79
BPFHBoston Priva20191121A11.6337.613.884.0033.7333.61
BPMCBlueprint Me20191121A26.388.152.893.325.264.83
BPMPBP Midstream20191121A22.1012.9310.307.182.635.75
BPMXBioPharmX Co20191121A132.95184.13155.61158.8128.5225.32
BPOPPopular Inc20191121A5.464.501.121.523.382.98
BPRNThe Bank of20191121A254.8299.5399.4999.530.040.00
BPTBP Prudhoe B20191121A46.9440.1615.9515.1624.2125.00
BPTHBio-Path Hol20191121A94.5583.7315.3540.8768.3842.85
BPYBrookfield P20191121A5.345.511.462.314.063.21
BRBroadridge F20191121A5.893.280.961.252.332.03
BRBRBellRing Bra20191121A25.2311.095.445.985.655.11
BRCBrady Corpor20191121A25.4322.737.008.4915.7314.24
BREWCraft Brew A20191121A6.676.023.293.512.732.51
BRFVanEck Vecto20191121ETF53.295.784.515.781.270.00
BRGBluerock Res20191121A15.709.496.716.302.783.18
BRIDBridgford Fo20191121A387.2399.5084.9989.3314.5110.17
BRKABerkshire Ha20191121A0.00
BRKBBERKSHIRE HA20191121A2.041.710.931.240.780.47
BRKLBrookline Ba20191121A11.885.950.730.955.224.99
BRKRBruker Corpo20191121A6.158.05-5.92-5.3913.9713.44
BRKSBrooks Autom20191121A13.4220.573.243.6617.3316.92
BRMKBroadmark Re20191121A15.839.935.605.774.334.16
BRNBarnwell Ind20191121A728.101084.971085.261085.26-0.29-0.29
BROBrown & Brow20191121A3.172.190.590.711.601.48
BROGBrooge Energ20191121A17.3735.7323.6132.0612.123.67
BRPBRP Group, I20191121A47.1519.618.2510.4011.369.21
BRPABig Rock Par20191121A1139.59
BRTBRT Apartmen20191121A204.94121.3492.0397.2129.3124.13
BRXBRIXMOR PROP20191121A4.764.161.912.072.252.09
BRYBerry Corpor20191121A16.5315.37-0.655.6616.029.71
BRZUDirexion Dai20191121ETF4.713.582.532.571.051.01
BSAEInvesco Bull20191121ETF43.133.293.293.290.000.00
BSBEInvesco Bull20191121ETF19.2317.9117.9117.910.000.00
BSCEInvesco Bull20191121ETF20.8812.7412.2012.200.540.54
BSCKInvesco Bull20191121ETF4.733.193.143.140.050.05
BSCLInvesco Bull20191121ETF4.752.382.372.370.010.01
BSCMInvesco Bull20191121ETF4.763.473.403.430.070.04
BSCNInvesco Bull20191121ETF5.233.843.783.810.070.04
BSCOInvesco Bull20191121ETF5.743.082.212.350.860.72
BSCPInvesco Bull20191121ETF10.366.276.596.24-0.330.03
BSCQInvesco Bull20191121ETF15.8911.5811.4411.440.140.14
BSCRInvesco Bull20191121ETF14.5113.513.327.4210.196.09
BSCSInvesco Bull20191121ETF8.066.770.671.236.105.55
BSCTInvesco Bull20191121ETF23.827.957.957.950.000.00
BSDEInvesco Bull20191121ETF19.21
BSEPInnovator S&20191121ETF24.8223.7027.6523.70-3.950.00
BSETBassett Furn20191121A99.12101.0568.9871.4732.0729.58
BSGMBioSig Techn20191121A138.3683.5574.8078.778.754.78
BSIGBrightSphere20191121A17.736.771.502.585.274.19
BSJKInvesco Bull20191121ETF4.412.672.502.540.170.13
BSJLInvesco Bull20191121ETF4.325.583.483.532.102.05
BSJMInvesco Bull20191121ETF4.345.523.214.332.411.20
BSJNInvesco Bull20191121ETF6.735.314.894.780.420.53
BSJOInvesco Bull20191121ETF6.567.066.216.280.840.78
BSJPInvesco Bull20191121ETF13.207.607.837.83-0.23-0.23
BSJQInvesco Bull20191121ETF5.6026.5023.6726.232.830.27
BSJRInvesco Bull20191121ETF16.0415.7615.5115.710.250.05
BSMBlack Stone20191121A21.7412.985.525.137.467.85
BSMLInvesco Bull20191121ETF12.184.874.874.870.000.00
BSMMInvesco Bull20191121ETF14.5211.8011.8011.800.000.00
BSMNInvesco Bull20191121ETF12.4511.9711.9711.970.000.00
BSMOInvesco Bull20191121ETF11.480.000.000.000.000.00
BSMPInvesco Bull20191121ETF14.310.480.480.480.000.00
BSMQInvesco Bull20191121ETF12.09
BSMRInvesco Bull20191121ETF11.894.014.014.010.000.00
BSMSInvesco Bull20191121ETF11.133.692.933.690.760.00
BSMTInvesco Bull20191121ETF10.662.702.702.700.000.00
BSQRBSQUARE Corp20191121A275.4990.87-85.57-80.73176.45171.60
BSRRSierra Banco20191121A54.0841.8015.5618.4326.2423.38
BSTCBioSpecifics20191121A80.3332.1018.8319.6113.2712.49
BSVVanguard Sho20191121ETF1.240.690.500.500.190.18
BSVNBank7 Corp.20191121A228.62399.5189.4589.45310.06310.06
BSXBoston Scien20191121A2.583.300.210.363.092.94
BTAIBioXcel Ther20191121A183.53108.6875.5679.1333.1129.55
BTALAGFiQ U.S. M20191121ETF26.1216.3116.5916.08-0.290.22
BTEBaytex Energ20191121A87.8080.0339.0341.5040.9938.53
BTECPrincipal He20191121ETF21.7617.4819.6517.48-2.170.00
BTGB2Gold Corp.20191121A27.8122.4113.1914.819.227.60
BTNBallantyne S20191121A547.49252.45129.16139.31123.28113.13
BTUPeabody Ener20191121A17.629.421.822.617.606.81
BUGGlobal X Cyb20191121ETF39.3521.32-7.99-7.9929.3129.31
BULPacer US Cas20191121ETF17.7015.9015.9015.900.000.00
BURLBURLINGTON S20191121A7.134.102.732.411.361.68
BUSEFirst Busey20191121A13.7736.36-2.4531.8738.814.49
BUYUSCF SummerH20191121ETF64.28
BUYNUSCF SummerH20191121ETF77.977.127.127.120.000.00
BVBrightView H20191121A33.4316.78-0.261.8017.0414.98
BVALBrand Value20191121ETF16.9530.6129.6529.650.960.96
BVSNBroadvision20191121A340.32346.25325.78323.8120.4722.44
BWBabcock & Wi20191121A65.7244.1616.8819.4627.2724.69
BWABorgWarner I20191121A4.313.59-0.091.183.692.41
BWBBridgewater20191121A43.0628.2210.6914.0217.5314.19
BWENBroadwind En20191121A251.9978.87133.01139.47-54.15-60.61
BWFGBankwell Fin20191121A99.3697.1853.7753.6043.4143.58
BWLABowl America20191121A768.101035.341012.391012.3922.9522.95
BWXSPDR Bloombe20191121ETF5.054.624.954.98-0.33-0.36
BWXTBWX Technolo20191121A9.374.111.571.812.542.30
BWZSPDR Bloombe20191121ETF31.9110.5810.0810.520.500.06
BXThe Blacksto20191121A2.502.470.970.671.501.80
BXCBlueLinx Hol20191121A66.2237.4523.2226.0114.2411.45
BXGBluegreen Va20191121A87.7129.3913.7114.4615.6814.93
BXMTBlackstone M20191121A3.283.310.780.532.562.79
BXPBoston Prope20191121A8.433.551.051.262.502.29
BXSBancorpSouth20191121A7.664.09-0.090.064.184.03
BYByline Banco20191121A25.3210.733.984.916.755.81
BYDBoyd Gaming20191121A7.364.183.203.610.980.57
BYFCBroadway Fin20191121A651.14503.40477.98477.9825.4225.42
BYLDiShares Yiel20191121ETF4.431.721.591.590.130.13
BYNDBeyond Meat,20191121A12.868.083.723.744.364.34
BYSIBeyondSpring20191121A123.57116.304.3912.88111.90103.41
BZHBeazer Homes20191121A14.448.652.903.945.744.70
BZQProShares Ul20191121ETF4.703.693.103.490.600.20
CCitigroup In20191121A1.571.48-0.120.071.601.41
CAAPCorporacion20191121A64.1151.3320.1620.9931.1730.34
CAASChina Automo20191121A119.87175.74158.20153.9017.5421.83
CABACabaletta Bi20191121A299.19126.5767.84100.1058.7326.47
CACCamden Natio20191121A32.9814.656.115.248.549.41
CACCCredit Accep20191121A31.4513.145.176.517.976.66
CACGClearBridge20191121ETF19.0415.7015.5215.510.190.20
CACICACI INTERNA20191121A16.625.872.242.733.633.14
CADECadence Banc20191121A6.955.531.171.754.363.78
CAECAE INC20191121A4.603.010.540.872.472.13
CAGConagra Bran20191121A3.885.014.364.450.640.56
CAHCardinal Hea20191121A3.582.611.962.180.650.43
CAICAI Internat20191121A28.574.87-21.921.9626.802.92
CAKECheesecake F20191121A9.3410.830.430.9410.409.89
CALCaleres Inc20191121A12.8811.802.382.969.428.84
CALACalithera Bi20191121A48.3237.254.589.1232.6728.13
CALFPacer US Sma20191121ETF9.869.959.959.950.000.00
CALMCal-Maine Fo20191121A12.5117.562.966.0314.6011.53
CALXCALIX, INC.20191121A22.5318.3117.7318.350.58-0.04
CAMPCalAmp Corp.20191121A21.0914.740.120.1814.6114.56
CAMTCamtek Ltd20191121A34.2631.2016.4916.6114.7114.58
CAPEiPath Shille20191121ETN14.507.826.306.541.521.28
CAPLCrossAmerica20191121A80.1234.5817.5023.6217.0710.96
CAPRCapricor The20191121A201.89114.3692.4990.1221.8624.24
CARAvis Budget20191121A10.2416.98-1.3313.2718.313.72
CARACara Therape20191121A14.8612.183.484.308.707.87
CARECARTER BANK20191121A51.2723.5320.2820.393.253.14
CARGCarGurus, In20191121A9.896.141.501.694.634.44
CAROCarolina Fin20191121A11.366.943.491.473.455.47
CARSCars.com Inc20191121A13.007.262.972.024.295.24
CARVCarver Banco20191121A1089.35587.43587.43587.430.000.00
CARZFirst Trust20191121ETF32.9553.3253.3353.33-0.01-0.01
CASACasa Systems20191121A35.9334.4516.8719.2917.5915.16
CASHMeta Financi20191121A15.3214.11-0.681.1014.7913.01
CASICASI Pharmac20191121A63.0753.5223.6824.5229.8429.00
CASSCass Informa20191121A61.7828.5118.1021.8310.416.68
CASYCasey's Gene20191121A11.295.330.97-0.724.366.04
CATCaterpillar20191121A3.102.460.581.521.880.94
CATBCatabasis Ph20191121A127.70121.6751.6652.6170.0169.06
CATCCAMBRIDGE BA20191121A186.5092.6777.6981.0614.4911.61
CATHGlobal X S&P20191121ETF11.9012.1611.1811.070.981.08
CATMCardtronics20191121A22.2231.0425.4126.035.625.01
CATOCATO CORP20191121A31.6741.6327.7731.0113.8710.63
CATSCatasys Inc.20191121A76.4949.3614.1116.0335.2533.32
CATYCathay Gener20191121A10.3116.475.886.0210.5910.45
CBChubb Limite20191121A3.821.561.870.11-0.311.45
CBANColony Bankc20191121A147.59191.5084.77103.62106.7387.88
CBATCBAK Energy20191121A115.24214.20190.39190.5523.8023.64
CBAYCymabay Ther20191121A23.7714.474.055.3510.439.12
CBBCincinnati B20191121A36.2121.324.759.7016.6011.61
CBFVCB Financial20191121A223.9697.5798.1598.15-0.58-0.58
CBIOCatalyst Bio20191121A83.7451.9033.7530.4218.1621.48
CBLCBL& Associa20191121A79.8566.6920.7924.4345.9042.26
CBLICleveland Bi20191121A803.99227.54233.08238.29-5.54-10.75
CBMBCBM Bancorp,20191121A49.1119.6020.2420.24-0.64-0.64
CBMGCellular Bio20191121A51.4531.2416.1713.3915.0717.85
CBNKCapital Banc20191121A204.25120.46108.50112.1211.968.34
CBOECboe Global20191121A6.322.770.140.202.632.57
CBONVanEck Vecto20191121ETF27.9467.5667.5667.560.000.00
CBPOChina Biolog20191121A36.9922.4715.3917.147.085.33
CBRECBRE GROUP,20191121A4.252.491.341.411.151.08
CBRLCracker Barr20191121A9.864.330.991.433.332.90
CBSHCommerce Ban20191121A6.962.840.480.682.372.16
CBTCabot Corpor20191121A13.285.97-0.175.126.140.84
CBTXCBTX, Inc. C20191121A96.0146.1423.3025.5622.8320.58
CBUCommunity Ba20191121A16.615.021.501.423.523.60
CBZCBIZ, Inc.20191121A17.2512.164.035.188.136.97
CCThe Chemours20191121A7.836.520.951.865.574.66
CCBCoastal Fina20191121A218.71108.1898.2497.269.9410.91
CCBGCapital City20191121A50.8519.0811.1011.107.987.98
CCCClarivate An20191121A13.207.294.853.772.443.52
CCCLChina Cerami20191121A495.53627.81586.77586.7741.0441.04
CCDCalamos Dyna20191121A36.7027.5517.2217.5410.3210.01
CCEPCoca-Cola Eu20191121A4.442.230.981.091.251.14
CCFChase Corpor20191121A136.6244.8037.4939.037.315.77
CCHCollier Cree20191121A46.5410.1917.0917.64-6.90-7.45
CCICrown Castle20191121A3.843.001.551.221.451.79
CCJCameco Corpo20191121A10.668.694.223.724.474.97
CCKCrown Holdin20191121A7.583.070.701.302.371.77
CCLCarnival Cor20191121A2.552.912.282.300.630.61
CCLPCSI Compress20191121A103.9178.5520.6914.9557.8563.60
CCMPCabot Microe20191121A20.437.012.002.815.014.19
CCNECNB Financia20191121A163.7092.6743.5553.2149.1239.46
CCOClear Channe20191121A45.0534.968.3322.6326.6312.33
CCOICogent Commu20191121A13.9826.453.1622.9723.293.48
CCORCore Alterna20191121ETF59.2522.287.337.3314.9514.95
CCRCONSOL Coal20191121A82.4048.2026.6529.3021.5518.90
CCRCChina Custom20191121A402.34305.66304.98305.660.680.00
CCRNCross Countr20191121A18.4714.876.3012.428.582.45
CCSCENTURY COMM20191121A12.019.866.156.093.713.77
CCXChurchill Ca20191121A78.1321.1921.1921.190.000.00
CCXIChemoCentryx20191121A22.8913.9821.8329.12-7.85-15.14
CDAYCeridian HCM20191121A9.154.831.513.483.321.35
CDCVictoryShare20191121ETF6.313.463.233.470.23-0.01
CDECoeur Mining20191121A15.0912.363.394.088.968.27
CDEVCentennial R20191121A31.5527.1512.9813.6314.1713.52
CDKCDK Global,20191121A8.624.871.481.843.393.03
CDLVictoryShare20191121ETF11.7711.9913.2813.47-1.28-1.48
CDLXCardlytics,20191121A40.3020.289.7410.6410.549.65
CDMOAvid Bioserv20191121A57.1240.3419.0224.8221.3215.52
CDNACareDx, Inc.20191121A20.4510.805.076.155.724.64
CDNSCadence Desi20191121A4.829.482.362.417.137.07
CDORCondor Hospi20191121A10.9712.848.798.704.044.14
CDRCedar Realty20191121A38.9228.7218.3517.2510.3711.47
CDTXCidara Thera20191121A113.64250.18193.32190.5656.8659.62
CDWCDW Corporat20191121A4.725.380.732.174.643.21
CDXCChromaDex Co20191121A55.0459.0020.4521.8238.5537.18
CDXSCodexis, Inc20191121A17.348.582.893.575.695.01
CDZICADIZ, Inc.20191121A22.3512.535.566.286.976.25
CECelanese Cor20191121A5.182.560.220.642.341.91
CECECeco Environ20191121A49.1728.229.7712.8118.4515.40
CEFSSaba Closed-20191121ETF54.3926.0225.0625.060.960.96
CEICamber Energ20191121A155.34116.9084.1782.9832.7434.29
CEIXCONSOL Energ20191121A23.3515.039.699.735.345.29
CELCellcom Isra20191121A122.2641.0130.8230.8210.1910.19
CELCCelcuity Inc20191121A356.57254.87242.29258.1912.58-3.33
CELHCelsius Hold20191121A44.1732.2212.4412.0419.7820.18
CELPCypress Envi20191121A193.99103.9954.0363.7549.9640.24
CEMBiShares J.P.20191121ETF17.6912.026.968.345.063.68
CEMIChembio diag20191121A162.7961.58-37.1914.0598.7847.53
CENTCentral Gard20191121A25.0814.704.215.0410.499.65
CENTACentral Gard20191121A15.558.891.861.587.027.31
CENXCentury Alum20191121A16.1720.339.4911.0210.849.31
CEPUCentral Puer20191121A39.0530.4715.8514.5614.6315.95
CEQPCrestwood Eq20191121A16.9813.139.439.993.703.14
CERCCerecor Inc.20191121A160.5161.0835.1241.6825.9719.41
CERNCerner Corp20191121A3.163.000.690.792.322.22
CERSCerus Corp20191121A24.5225.887.919.5717.9916.33
CETVCentral Euro20191121A22.5615.245.516.419.728.83
CETXCEMTREX INC.20191121A204.41120.81124.33124.65-3.52-3.84
CEVACEVA Inc.20191121A28.1415.436.096.559.358.89
CEWWisdomTree20191121ETF41.463.965.785.78-1.82-1.82
CEYVictoryShare20191121ETF21.8622.2123.4322.82-1.21-0.61
CEZVictoryShare20191121ETF21.75
CFCF Industrie20191121A4.517.730.720.927.016.81
CFAVictoryShare20191121ETF7.094.474.224.490.25-0.03
CFBCrossFirst B20191121A140.1551.8140.8440.2710.9711.54
CFBICommunity Fi20191121A132.94103.26103.26103.260.000.00
CFBKCentral Fede20191121A461.5994.0894.0894.080.000.00
CFFACF Finance A20191121A46.1644.0944.4044.40-0.31-0.31
CFFIC&F Financia20191121A309.00208.09171.43173.5536.6634.54
CFFNCapitol Fede20191121A8.637.865.505.772.362.09
CFGCitizens Fin20191121A2.693.360.561.372.801.98
CFMSConformis, I20191121A61.8951.0715.327.4735.7543.45
CFOVictoryShare20191121ETF7.043.532.222.291.311.23
CFRCullen/Frost20191121A10.764.381.831.992.552.39
CFRXContraFect C20191121A235.57273.62197.44197.4476.1876.18
CFXColfax Corpo20191121A8.225.724.414.801.310.93
CGThe Carlyle20191121A6.796.740.590.606.166.15
CGACHINA GREEN20191121A315.18164.28130.57137.7433.7126.54
CGBDTCG BDC, Inc20191121A11.308.466.215.072.253.40
CGCCanopy Growt20191121A11.0611.8914.3410.11-2.441.79
CGENCompugen Ltd20191121A54.2138.139.0110.9629.1227.17
CGIXCancer Genet20191121A94.8184.1763.5767.4620.6016.71
CGNXCognex Corp20191121A8.554.522.422.112.102.41
CGOCalamos Glob20191121A50.3432.09-2.88-2.8834.9634.96
CGWInvesco S&P20191121ETF9.334.530.462.334.072.20
CHADDirexion Dai20191121ETF11.509.310.582.448.736.87
CHAPChaparral En20191121A224.72188.36176.25179.2712.119.09
CHAUDirexion Dai20191121ETF4.8017.1017.3214.51-0.202.67
CHCIComstock Hol20191121A560.91446.82465.14465.14-18.32-18.32
CHCOCity Holding20191121A26.1014.298.617.625.686.67
CHCTCommunity He20191121A17.027.793.383.754.414.04
CHDChurch & Dwi20191121A3.712.121.561.260.560.86
CHDNChurchill Do20191121A13.345.350.361.064.994.29
CHEChemed Corpo20191121A25.2412.898.128.674.744.19
CHEFThe Chef's W20191121A28.9619.9719.4815.810.494.16
CHEKCheck-Cap Lt20191121A141.15114.82127.74128.73-12.92-13.91
CHEPAGFiQ U.S. M20191121ETF209.34
CHFSCHF Solution20191121A113.64103.3878.0877.8525.3025.53
CHGGCHEGG, INC.20191121A9.005.141.251.973.883.16
CHGXChange Finan20191121ETF16.697.717.717.710.000.00
CHHChoice Hotel20191121A7.663.29-0.23-0.013.523.30
CHICalamos Conv20191121A13.739.837.247.352.592.48
CHICGlobal X MSC20191121ETF109.65392.08105.16105.77286.92286.30
CHIEGlobal X MSC20191121ETF514.120.000.000.000.000.00
CHIHGlobal X MSC20191121ETF37.3013.3313.3313.330.000.00
CHIIGlobal X MSC20191121ETF323.41234.55234.55234.550.000.00
CHIKGlobal X MSC20191121ETF76.16108.19108.19108.190.000.00
CHIMGlobal X MSC20191121ETF264.86100.87-148.57-148.57249.43249.43
CHIQGlobal X MSC20191121ETF30.9835.2932.9935.242.300.04
CHISGlobal X MSC20191121ETF125.6186.8986.8986.890.000.00
CHIXGlobal X MSC20191121ETF33.6224.6624.6624.660.000.00
CHKChesapeake E20191121A5.927.752.945.034.832.73
CHKPCheck Point20191121A4.362.310.710.791.601.52
CHMAChiasma, Inc20191121A43.5531.7418.8219.2912.9212.45
CHMGChemung Fina20191121A189.89114.50114.53114.56-0.03-0.07
CHMICHERRY HILL20191121A15.0034.9019.4219.2515.4815.65
CHNALoncar China20191121ETF86.8720.6954.5835.92-33.89-15.23
CHNGChange Healt20191121A19.8014.1610.7011.623.452.56
CHNRChina Natura20191121A299.96144.13241.15241.15-97.01-97.01
CHRACharah Solut20191121A253.14185.27179.06179.006.216.27
CHRSCoherus BioS20191121A16.8017.330.092.3617.2414.96
CHRWC.H. Robinso20191121A4.666.271.13-0.505.146.76
CHSChicos FAS,20191121A28.6918.966.978.0711.9910.89
CHTRCharter Comm20191121A6.363.190.640.872.552.32
CHUYChuy's Holdi20191121A17.707.532.783.404.754.13
CHWCalamos Glob20191121A16.7217.7112.0813.305.634.41
CHWYChewy, Inc.20191121A15.408.452.233.336.235.12
CHYCalamos Conv20191121A14.5112.309.038.763.263.54
CICIGNA Corpor20191121A7.354.211.811.772.402.44
CIACitizens, In20191121A29.6623.8213.6215.4810.208.34
CIBRFirst Trust20191121ETF17.8511.618.939.242.682.37
CIDVictoryShare20191121ETF29.6484.5660.6983.4223.871.14
CIDMCinedigm Cor20191121A398.79290.09327.64336.91-37.55-46.83
CIENCiena Corpor20191121A4.123.581.811.711.771.88
CIFSChina Intern20191121A298.53338.79312.07321.6526.7217.15
CIGIColliers Int20191121A19.5810.533.193.377.357.16
CILVictoryShare20191121ETF37.232.132.002.130.140.00
CIMChimera Inve20191121A5.004.131.852.492.271.63
CINFCincinnati F20191121A5.985.672.052.353.633.32
CINRCINER RESOUR20191121A82.9237.6120.6420.9416.9716.67
CIOCITY OFFICE20191121A10.848.003.224.044.783.96
CIRCIRCOR Inter20191121A27.2710.704.586.326.134.38
CITCIT Group In20191121A5.953.031.411.781.611.25
CIVBCivista Banc20191121A82.5948.7437.7437.9211.0010.82
CIXComp X Inter20191121A198.53166.75111.3550.8655.40115.89
CIZVictoryShare20191121ETF23.7713.4212.9612.960.460.46
CIZNCitizens Hol20191121A423.95417.54417.19417.190.360.36
CJJDChina Jo-Jo20191121A73.7967.2230.2232.9237.0034.29
CKHSeacor Holdi20191121A32.0812.574.875.757.706.81
CKPTCheckpoint T20191121A112.7076.7743.0648.8933.7127.88
CKXCKX Lands, I20191121A354.43261.32245.91245.9115.4115.41
CLColgate-Palm20191121A1.713.640.130.063.523.59
CLARClarus Corpo20191121A35.9037.53-6.908.4044.4229.12
CLBCore Laborat20191121A22.559.144.024.545.124.60
CLBKColumbia Fin20191121A19.3846.593.453.8943.1442.71
CLBSCaladrius Bi20191121A191.28303.65277.63278.7626.0224.89
CLCTCollectors U20191121A69.9845.7925.6327.4520.1618.33
CLDBCORTLAND BNC20191121A396.49259.98258.41258.411.571.57
CLDRCloudera, In20191121A11.0810.125.435.634.694.48
CLDTCHATHAM LODG20191121A10.8711.986.447.615.544.37
CLDXCelldex Ther20191121A92.1369.9835.7942.3334.1927.65
CLFCleveland-Cl20191121A13.4910.225.505.284.704.93
CLFDClearfield,20191121A130.2185.1464.3065.1220.8420.02
CLGXCorelogic, I20191121A6.793.640.951.462.682.18
CLHClean Harbor20191121A11.044.511.411.733.102.78
CLIMack-Cali Re20191121A10.044.372.592.961.781.41
CLIRClearSign Te20191121A228.95151.61-60.18-58.63211.78210.24
CLIXProShares Lo20191121ETF16.0149.1247.6749.021.450.10
CLMTCalumet Spec20191121A70.6574.7744.3449.9930.4324.78
CLNCColony Credi20191121A17.0415.9310.8111.405.124.53
CLNEClean Energy20191121A50.9344.3526.3227.9418.0316.40
CLNYColony Capit20191121A20.8829.6417.1424.1712.515.47
CLOUGlobal X Clo20191121ETF26.1112.251.775.0010.487.25
CLPRClipper Real20191121A65.8541.5418.8028.6222.7412.92
CLPSCLPS Incorpo20191121A796.14189.7757.6367.01132.14122.77
CLRCONTINENTAL20191121A8.344.740.691.604.053.14
CLRBCellectar Bi20191121A225.33166.61136.44139.7830.1626.82
CLRGIQ Chaikin U20191121ETF11.4816.6916.6916.690.000.00
CLROClearOne, In20191121A1070.901070.601080.291097.12-9.69-26.52
CLSCelestica, I20191121A13.9610.672.934.457.736.22
CLSDClearside Bi20191121A138.67100.5372.0577.0628.4823.47
CLSNCelsion Corp20191121A159.32124.5257.5456.9166.9867.62
CLTLInvesco Trea20191121ETF2.682.182.222.18-0.040.00
CLUBTown Sports20191121A141.5565.2552.2052.2013.0613.06
CLVSClovis Oncol20191121A16.7415.986.525.349.4710.64
CLWClearwater P20191121A30.8812.693.114.659.598.04
CLWTEuro Tech Ho20191121A274.17187.6367.0970.88120.54116.74
CLXClorox Compa20191121A4.313.050.971.882.081.17
CLXTCalyxt, Inc.20191121A141.8481.8738.6645.0243.2136.85
CMCanadian Imp20191121A2.211.701.020.570.681.13
CMAComerica Inc20191121A5.243.210.400.072.813.14
CMBMCambium Netw20191121A391.62470.21466.30468.313.911.90
CMBSiShares CMBS20191121ETF21.348.937.887.861.051.07
CMCCommercial M20191121A8.1716.679.224.327.4512.39
CMCLCaledonia Mi20191121A148.8189.1977.1283.0412.076.15
CMCOColumbus McK20191121A28.9712.751.462.6811.2910.07
CMCSAComcast Corp20191121A2.333.012.042.120.980.89
CMCTCIM Commerci20191121A181.5934.8423.8727.8910.986.95
CMDCantel Medic20191121A30.0411.255.636.515.624.74
CMDYiShares Bloo20191121ETF34.6481.1589.72-50.36-8.56131.52
CMECME Group In20191121A6.164.651.551.643.103.01
CMFiShares Cali20191121ETF3.752.581.882.560.700.01
CMGChipotle Mex20191121A8.354.190.901.263.292.93
CMICummins Inc.20191121A5.924.04-1.200.775.243.27
CMLSCumulus Medi20191121A52.5421.5415.1514.326.397.21
CMOCapstead Mor20191121A13.7213.606.968.696.664.91
CMPCompass Mine20191121A16.579.792.623.197.176.61
CMPRCimpress PLC20191121A27.429.713.304.696.414.91
CMRECostamare In20191121A14.5013.072.614.0010.479.07
CMRXChimerix, In20191121A50.8048.183.914.1644.2844.02
CMSCMS Energy C20191121A2.123.640.871.552.782.10
CMTCore Molding20191121A393.58216.39214.35212.072.044.32
CMTLComtech Tele20191121A27.8415.548.719.136.836.41
CNXtrackers MS20191121ETF21.5011.5911.5911.590.000.00
CNACNA Financia20191121A13.337.854.024.703.833.14
CNATConatus Phar20191121A167.52176.02146.97147.0429.0528.98
CNBKACentury Banc20191121A151.6654.7922.4524.5932.3330.19
CNBSAmplify Seym20191121ETF61.4138.8536.2639.462.59-0.60
CNCCentene Corp20191121A3.763.260.941.592.321.67
CNCEConcert Phar20191121A51.5933.3812.8416.1020.5417.28
CNCRLoncar Cance20191121ETF28.5047.81-0.232.1048.0445.71
CNDTConduent Inc20191121A17.0211.742.741.568.9910.17
CNETChinaNet Onl20191121A127.32144.04124.65124.6519.3919.39
CNFRConifer Hold20191121A1004.58216.24216.24216.240.000.00
CNHICNH INDUSTRI20191121A9.296.751.971.924.774.81
CNICanadian Nat20191121A3.031.800.770.751.031.05
CNKCinemark Hol20191121A9.053.901.202.932.710.98
CNMDCONMED Corpo20191121A16.797.692.152.775.554.93
CNNECannae Holdi20191121A14.847.203.013.304.193.90
CNOCNO Financia20191121A5.925.642.012.963.632.68
CNOBCenter Banco20191121A24.7435.322.582.1732.7433.15
CNPCenterPoint20191121A4.153.931.251.372.682.56
CNQCanadian Nat20191121A3.673.071.231.351.861.74
CNRCornerstone20191121A18.2215.393.244.5812.1510.81
CNRGSPDR S&P Ken20191121ETF15.0814.1918.6418.07-4.46-3.88
CNSCohen & Stee20191121A13.887.393.723.813.673.58
CNSLConsolidated20191121A29.0225.86-3.726.2829.5819.58
CNSPCNS Pharmace20191121A170.91229.17228.37228.310.800.87
CNSTConstellatio20191121A60.1327.6920.2622.477.435.22
CNTGCentogene N.20191121A237.06123.75102.22102.0021.5321.75
CNTYCentury Casi20191121A41.4825.6210.1211.6115.5014.01
CNXCNX Resource20191121A13.859.635.085.744.543.89
CNXMCNX Midstrea20191121A16.1211.757.795.383.966.37
CNXNPC Connectio20191121A33.4128.1616.5316.8211.6311.34
CNXTVanEck Vecto20191121ETF12.1934.9313.0825.0421.869.90
CNYAiShares MSCI20191121ETF27.6217.4519.0318.43-1.58-0.98
COGlobal Cord20191121A74.1562.0826.7428.3635.3433.72
COCPCocrystal Ph20191121A790.83722.17707.47707.4914.7014.68
CODACoda Octopus20191121A129.0377.2759.8164.1317.4613.14
CODICompass Dive20191121A17.6310.921.583.589.357.34
CODXCo-Diagnosti20191121A109.85112.80112.78112.780.030.03
COFCapital One20191121A2.961.861.500.990.350.87
COGCabot Oil &20191121A6.335.311.712.643.612.68
COHNCohen & Comp20191121A744.40620.95620.95620.950.000.00
COHRCoherent Inc20191121A18.279.380.681.838.697.55
COHUCohu Inc20191121A18.7626.799.6313.3417.1613.45
COKECoca-Cola Co20191121A42.7919.5711.8712.417.707.16
COLBColumbia Ban20191121A14.997.58-2.850.3210.427.26
COLDAmericold Re20191121A6.354.38-1.52-1.385.905.75
COLLCollegium Ph20191121A28.1817.573.223.3814.3514.19
COLMColumbia Spo20191121A8.403.721.271.622.452.10
COMDirexion Aus20191121ETF30.5119.4017.4819.401.920.00
COMBGraniteShare20191121ETF18.8521.4619.3219.322.152.15
COMMCommScope Ho20191121A8.2516.694.375.3112.3311.40
COMTiShares Comm20191121ETF8.864.263.673.610.590.65
CONECyrusOne Inc20191121A7.947.755.876.011.881.74
CONNConn's Inc.20191121A15.6315.155.805.059.3510.10
COOThe Cooper C20191121A10.435.530.992.074.543.45
COOPMr. Cooper G20191121A18.2111.900.575.4511.336.45
COPConocoPhilli20191121A2.182.190.521.351.680.85
COPXGlobal X Cop20191121ETF30.3621.6717.6719.034.002.64
CORCoresite Rea20191121A12.935.432.022.373.403.05
CORECore Mark Ho20191121A19.2412.322.052.5410.279.78
CORPPIMCO Invest20191121ETF5.583.012.802.840.200.17
CORRCorEnergy In20191121A16.798.895.035.243.863.65
CORTCorcept Ther20191121A11.9412.71-0.351.3913.0511.32
CORVCorrevio Pha20191121A80.8741.9617.4717.5124.4924.46
COSTCostco Whole20191121A3.012.130.440.431.691.70
COTYCOTY INC20191121A8.538.962.254.286.714.70
COUPCoupa Softwa20191121A13.587.603.533.944.083.66
COWiPath Series20191121ETN22.2013.5410.2510.903.302.64
COWNCowen Inc. C20191121A15.6924.851.331.5123.5223.33
COWZPacer US Cas20191121ETF8.936.646.366.630.280.01
CPCanadian Pac20191121A5.882.890.891.161.991.70
CPACopa Holding20191121A18.4710.746.186.914.563.83
CPAAConyers Park20191121A338.98
CPAHCounterpath20191121A352.32178.19178.19178.190.000.00
CPBCampbell Sou20191121A4.282.982.292.300.690.68
CPECallon Petro20191121A27.4723.5111.0112.5612.4810.93
CPFCentral Paci20191121A11.416.563.563.553.003.01
CPGCRESCENT POI20191121A25.7121.308.029.1813.2812.12
CPHCCanterbury P20191121A838.75643.63680.72640.46-37.083.18
CPHIChina Pharma20191121A255.15206.87217.82217.72-10.94-10.84
CPICPI Inflatio20191121ETF17.976.076.076.070.000.00
CPIXCumberland P20191121A386.19163.8383.5185.0080.3278.84
CPKChesapeake U20191121A29.1619.118.119.8411.009.27
CPLGCorePoint Lo20191121A40.6219.076.417.9312.6511.14
CPLPCapital Prod20191121A36.7324.9210.238.1214.6916.80
CPRICapri Holdin20191121A5.425.562.042.323.523.24
CPRTCopart Inc20191121A6.778.674.805.803.872.87
CPRXCatalyst Pha20191121A22.7919.607.359.4212.2510.18
CPSCooper-Stand20191121A27.2112.003.404.408.607.59
CPSHCPS Technolo20191121A410.88252.66245.43245.437.237.23
CPSIComputer Pro20191121A23.4215.012.082.2212.9312.79
CPSSConsumer Por20191121A351.98281.28114.77117.16166.52164.13
CPSTCapstone Tur20191121A116.0575.0844.0147.0431.0728.04
CPTCamden Prope20191121A6.884.011.892.772.121.24
CPTACapitala Fin20191121A25.8434.6136.4335.37-1.83-0.77
CQPCheniere Ene20191121A25.7913.915.106.378.817.54
CQQQInvesco Chin20191121ETF20.9423.7718.2618.245.515.54
CRCrane Compan20191121A8.973.161.241.321.921.84
CRAICRA Internat20191121A49.4828.5617.0917.8111.4710.76
CRAKVanEck Vecto20191121ETF48.7146.7046.6346.630.070.07
CRBNiShares MSCI20191121ETF10.528.627.717.760.910.86
CRBPCorbus Pharm20191121A27.1727.4413.0510.1214.4217.36
CRCCalifornia R20191121A26.2719.436.936.6012.5112.83
CRDACrawford & C20191121A48.8425.4914.6418.1310.857.36
CRDBCrawford & C20191121A65.77120.2163.0161.3357.2158.88
CREECree Inc20191121A7.523.921.032.062.891.86
CREGChina Recycl20191121A166.93198.76164.91164.8233.8633.95
CREXCREATIVE REA20191121A1001.11879.98879.98879.980.000.00
CRHMCRH Medical20191121A52.37149.1951.44-12.8697.76162.05
CRICarter's Inc20191121A12.235.092.232.232.862.86
CRISCuris Inc20191121A134.0489.7553.4066.3636.3523.39
CRKComstock Res20191121A37.7529.5815.8816.7513.7812.93
CRLCharles Rive20191121A10.425.151.942.323.212.83
CRMsalesforce.c20191121A2.152.721.091.141.631.58
CRMDCorMedix Inc20191121A63.0955.4016.7417.6038.6637.80
CRMTAmerica's Ca20191121A44.8420.756.867.6513.8913.10
CRNCCerence Inc.20191121A24.9613.813.476.3610.347.45
CRNTCeragon Netw20191121A54.5346.6525.7527.7020.8918.95
CRNXCrinetics Ph20191121A258.27108.44102.53103.955.914.49
CRONCronos Group20191121A13.4112.665.556.527.116.14
CROPIQ Global Ag20191121ETF71.765.875.875.870.000.00
CROXCrocs, Inc.20191121A7.748.580.091.618.496.96
CRSCarpenter Te20191121A28.9310.822.493.928.336.90
CRSACrescent Acq20191121A20.62
CRSPCRISPR Thera20191121A16.6011.044.803.396.247.64
CRTCross Timber20191121A67.1446.1813.8816.5832.3029.60
CRTXCortexyme, I20191121A228.28122.85103.96102.8518.8920.00
CRUSCirrus Logic20191121A8.784.54-0.59-0.365.144.90
CRVLCorvel Corp20191121A55.1724.257.9711.1516.2813.10
CRVSCorvus Pharm20191121A103.5558.541.546.7557.0051.79
CRWDCrowdStrike20191121A28.0719.3011.9712.087.337.22
CRWSCrown Crafts20191121A73.7971.7452.7154.4419.0317.30
CRYCryoLife, In20191121A18.177.431.561.925.875.51
CSAVictoryShare20191121ETF15.365.341.681.543.663.80
CSBVictoryShare20191121ETF24.6010.2410.1310.160.110.08
CSBRChampions On20191121A259.14147.6212.6531.54134.97116.08
CSCOCisco System20191121A2.252.790.270.242.522.55
CSDInvesco S&P20191121ETF12.6014.8914.6314.780.260.11
CSFVictoryShare20191121ETF13.818.259.197.81-0.950.43
CSFLCenterState20191121A9.3519.35-1.47-1.0020.8220.35
CSGPCoStar Group20191121A27.5911.933.244.288.607.56
CSGSCSG Systems20191121A12.936.31-0.090.376.415.95
CSIICardiovascul20191121A21.859.104.005.645.103.45
CSIQCanadian Sol20191121A16.188.913.473.475.445.44
CSLCarlisle Com20191121A8.573.660.961.352.692.31
CSLTCASTLIGHT HE20191121A80.0783.9773.3977.1710.586.82
CSMProShares La20191121ETF7.106.956.646.930.310.03
CSMLIQ Chaikin U20191121ETF21.1829.3325.5517.223.7912.11
CSODCornerstone20191121A11.475.261.951.733.313.54
CSPICSP Inc.20191121A233.28160.66102.21102.2158.4558.45
CSQCalamos Stra20191121A13.849.576.584.462.995.11
CSSEChicken Soup20191121A162.08142.26120.95126.6021.3115.66
CSTECaesarstone20191121A29.1518.868.589.0110.289.85
CSTLCastle Biosc20191121A110.1156.4829.5933.9926.8922.49
CSTMConstellium20191121A12.387.710.832.846.884.87
CSTRCapStar Fina20191121A29.8819.652.931.2216.7218.43
CSUCapital Seni20191121A93.8758.65-7.93-4.0266.5762.67
CSVCarriage Ser20191121A26.2713.637.798.925.844.72
CSWCCapital Sout20191121A32.7035.5815.3816.2220.2019.36
CSWICSW Industri20191121A31.2215.565.885.869.689.70
CSXCSX Corporat20191121A2.273.50-1.01-0.994.514.48
CTASCintas Corp20191121A7.824.350.511.473.842.88
CTBCooper Tire20191121A13.816.242.612.813.633.44
CTBICommunity Tr20191121A28.5411.9710.3110.661.661.31
CTEKCynergisTek,20191121A168.28179.1065.11101.17113.9977.93
CTESTNYSE Chicago20191121ETF
CTGComputer Tas20191121A103.4044.3832.3934.9311.989.44
CTHRCharles & Co20191121A156.9481.6368.7278.5312.903.10
CTIBYunhong CTI20191121A790.04626.91360.21279.75266.70347.16
CTICCTI BioPharm20191121A94.6083.7965.6176.4118.187.38
CTLCenturyLink,20191121A6.806.054.041.892.014.15
CTLTCATALENT, IN20191121A7.753.250.470.872.782.38
CTMXCytomX Thera20191121A38.2328.06-10.60-5.6138.6633.67
CTOConsolidated20191121A81.57120.67116.60116.824.073.85
CTRAContura Ener20191121A50.4134.8618.5122.6116.3412.25
CTRCCentric Bran20191121A505.87287.08206.29216.5980.7970.49
CTRECARTRUST REI20191121A10.046.413.783.952.632.46
CTRMCastor Marit20191121A147.22104.6759.1465.6845.5338.99
CTRNCiti Trends,20191121A34.6013.502.324.4611.189.05
CTSCTS Corporat20191121A21.368.311.952.626.365.69
CTSHCognizant Te20191121A2.162.710.951.011.761.70
CTSOCytosorbents20191121A52.5148.959.328.5539.6240.40
CTTCATCHMARK TI20191121A16.8611.455.726.895.734.56
CTVACorteva, Inc20191121A6.493.54-0.151.023.702.53
CTXRCitius Pharm20191121A335.21319.80197.34262.88122.4656.91
CTXSCitrix Syste20191121A3.322.240.721.061.521.18
CUBCubic Corpor20191121A18.8611.904.297.497.614.41
CUBAHerzfeld Car20191121A76.4854.2754.2754.270.000.00
CUBECubeSmart20191121A3.583.721.000.682.733.05
CUBICUSTOMERS BA20191121A15.749.532.212.187.327.35
CUECue Biopharm20191121A73.8763.2315.8117.3347.4245.90
CUICUI Global,20191121A301.19151.24118.30118.1832.9433.06
CULPCulp, Inc.20191121A118.04126.9495.13125.9331.811.01
CUOContinental20191121A657.77494.94222.43221.35272.51273.59
CUREDirexion Dai20191121ETF5.774.331.051.833.292.50
CUROCURO Group H20191121A26.6917.067.568.499.518.57
CUTInvesco MSCI20191121ETF16.7619.043.962.8815.0816.17
CUTRCutera, Inc.20191121A29.6812.493.455.199.047.32
CUZCousins Prop20191121A5.423.241.301.461.951.79
CVACovanta Hold20191121A8.685.243.734.141.521.09
CVBFCVB Financia20191121A5.5519.175.876.2813.3012.92
CVCOCavco Indust20191121A70.9922.8213.0714.049.728.76
CVCYCentral Vall20191121A46.5918.0814.7514.873.333.21
CVECenovus Ener20191121A11.248.253.323.864.924.39
CVEOCIVEO CORPOR20191121A58.5244.1017.7720.8826.3323.23
CVETCovetrus, In20191121A11.977.970.05-0.537.928.51
CVGICommercial V20191121A32.1220.69-5.58-4.6826.2725.37
CVGWCalavo Growe20191121A27.0112.154.134.128.028.02
CVICVR ENERGY,20191121A10.465.490.882.044.623.45
CVIACovia Holdin20191121A150.4376.8156.0155.0620.8121.75
CVLTCommault Sys20191121A9.765.450.320.525.144.93
CVLYCodorus Vall20191121A73.8847.6614.0612.9733.6034.69
CVMCel-Sci Corp20191121A51.5129.5415.7318.8613.8110.68
CVNACarvana Co.20191121A11.456.532.533.123.993.41
CVRChicago Rive20191121A558.37204.32219.25219.25-14.93-14.93
CVSCVS HEALTH C20191121A1.911.41-0.140.291.561.13
CVTICovenant Tra20191121A31.4626.733.7323.8522.992.88
CVUCPI Aerostru20191121A86.1448.7128.4519.6820.2629.03
CVVCVD Equipmen20191121A305.97633.77160.73160.59473.04473.19
CVXChevron Corp20191121A1.871.25-0.41-0.231.661.49
CVYInvesco Zack20191121ETF25.0235.6732.2633.133.412.54
CWCurtiss-Wrig20191121A14.215.590.871.204.724.39
CWBSPDR Bloombe20191121ETF2.123.772.132.231.651.55
CWBCCommunity We20191121A742.36336.27336.27336.270.000.00
CWBRCohBar, Inc.20191121A326.75158.3563.6680.0694.6978.29
CWCOConsolidated20191121A28.1519.2111.2310.487.988.73
CWEBDirexion Dai20191121ETF26.9411.628.258.483.373.14
CWENClearway Ene20191121A15.6410.140.931.649.218.51
CWENAClearway Ene20191121A31.3515.925.065.2710.8610.65
CWHCamping Worl20191121A19.7912.4810.158.722.343.76
CWISPDR MSCI AC20191121ETF4.938.567.107.051.491.51
CWKCushman & Wa20191121A15.348.43-0.920.709.357.73
CWSAdvisorShare20191121ETF55.3918.3415.4416.562.901.78
CWSTCasella Wast20191121A17.1512.17-0.100.3812.2811.79
CWTCalifornia W20191121A12.935.990.760.845.235.15
CXDCChina XD Pla20191121A114.4987.54-48.08-52.92135.62140.46
CXOCONCHO RESOU20191121A9.356.383.594.142.792.23
CXPCOLUMBIA PRO20191121A8.094.732.573.062.161.67
CXSEWisdomTree T20191121ETF20.4310.448.589.471.860.96
CXWCoreCivic, I20191121A12.978.393.724.924.673.50
CYCypress Semi20191121A4.283.192.082.161.101.03
CYANCyanotech Co20191121A517.78494.53494.53494.530.000.00
CYBWisdomTree20191121ETF59.1669.3169.3269.32-0.01-0.01
CYBECyberoptics20191121A86.8469.6245.4144.7824.2124.84
CYBRCyberArk Sof20191121A9.626.871.443.915.432.95
CYCCCyclacel Pha20191121A227.42170.03120.19119.2149.8450.82
CYCNCyclerion Th20191121A109.6374.1745.0950.1129.0824.06
CYDChina Yuchai20191121A69.2024.9219.9720.764.954.16
CYHCommunity He20191121A32.0222.7810.2811.1912.4911.58
CYRNCYREN Ltd.20191121A524.99539.13494.18492.8144.9546.32
CYRXCryoPort, In20191121A24.5011.923.244.528.677.39
CYTKCytokinetics20191121A23.2521.522.791.5818.7319.93
CZAInvesco Zack20191121ETF13.336.385.715.720.670.65
CZRCaesars Ente20191121A7.707.423.824.503.602.96
CZWICitizens Com20191121A262.02239.35261.32261.32-21.97-21.97
CZZCosan Limite20191121A8.395.272.833.282.441.99
DDominion Ene20191121A2.351.500.941.070.560.43
DACDanaos Corpo20191121A310.95168.18140.79141.4327.3826.75
DAIOData I/O Cor20191121A119.37181.87159.16149.3022.7132.56
DAKTDaktronics I20191121A26.6621.218.669.2912.5511.91
DALDelta Air Li20191121A2.042.300.961.181.341.13
DALIFirst Trust20191121ETF12.1715.7615.8015.80-0.04-0.04
DALTAnfield Capi20191121ETF15.5416.6616.5516.550.110.11
DANDana Incorpo20191121A7.577.46-3.631.1511.106.32
DARDARLING INGR20191121A6.633.930.050.573.883.36
DAREDare Bioscie20191121A167.23157.76114.73127.0743.0330.70
DAUDExchange-Tra20191121ETN81.60
DAUGFT Cboe Vest20191121ETF29.3517.5117.5117.510.000.00
DAXGlobal X Fun20191121ETF53.4337.5537.5137.550.030.00
DBDeutsche Ban20191121A13.5612.807.538.435.264.37
DBAWXtrackers MS20191121ETF18.138.6610.628.55-1.960.10
DBDDiebold Nixd20191121A20.2218.844.719.9614.148.88
DBEFXtrackers MS20191121ETF3.002.501.731.480.771.02
DBEMXtrackers MS20191121ETF38.8417.8617.2317.300.640.57
DBEUXtrackers MS20191121ETF3.302.651.691.840.960.81
DBEZXtrackers MS20191121ETF10.478.728.348.720.380.00
DBGRXtrackers MS20191121ETF68.52
DBIDesigner Bra20191121A10.867.363.102.854.274.52
DBJPXtrackers MS20191121ETF6.845.933.282.952.652.98
DBLVAdvisorShare20191121ETF134.3775.9875.6174.760.371.23
DBMFiM DBi Manag20191121ETF20.00317.75317.75317.750.000.00
DBVTDBV Technolo20191121A28.4822.1715.4214.286.757.89
DBXDropbox, Inc20191121A5.594.601.041.493.563.11
DCARDropCar, Inc20191121A365.51244.71144.12166.40100.5978.32
DCHFExchange-Tra20191121ETN85.54
DCIDonaldson Co20191121A7.413.811.491.922.321.89
DCODucommun Inc20191121A37.0818.139.3310.578.797.55
DCOMDime Communi20191121A14.5915.264.725.6110.539.64
DCPDCP Midstrea20191121A25.1514.163.675.5810.488.57
DCPHDeciphera Ph20191121A21.8227.267.347.0119.9220.25
DDDuPont de Ne20191121A4.652.930.330.862.602.07
DDD3D Systems C20191121A11.9511.365.007.406.363.96
DDGProshares Sh20191121ETF60.3281.42-10.34-10.3491.7691.76
DDIVFirst Trust20191121ETF10.785.694.093.961.601.73
DDLSWisdomTree D20191121ETF62.5236.6036.6036.220.000.39
DDMProShares Ul20191121ETF2.001.860.670.721.181.14
DDOGDatadog, Inc20191121A22.2813.667.679.305.994.36
DDSDillards Inc20191121A29.6610.696.235.944.474.75
DDWMWisdomTree D20191121ETF18.6914.3914.8114.62-0.43-0.24
DEDeere & Comp20191121A3.473.521.912.731.610.79
DEAEasterly Gov20191121A4.903.942.743.101.210.84
DEACDiamond Eagl20191121A49.6849.7449.7449.740.000.00
DECKDeckers Outd20191121A9.296.502.823.323.683.18
DEEFXtrackers FT20191121ETF53.7868.0662.4559.945.608.11
DEFInvesco Defe20191121ETF5.194.123.873.930.250.19
DEFAiShares Adap20191121ETF34.7125.6525.6525.650.000.00
DEIDouglas Emme20191121A6.093.280.650.752.642.54
DELLDell Technol20191121A7.737.226.435.570.791.65
DEMWisdomTree E20191121ETF7.983.543.673.82-0.13-0.28
DENNDENNY'S CORP20191121A8.2317.911.161.2116.7516.69
DESWisdomTree U20191121ETF5.073.823.073.530.750.30
DESPDespegar.com20191121A34.4019.9810.8113.439.176.55
DEURExchange-Tra20191121ETN14.9716.5113.7613.762.752.75
DEUSXtrackers Ru20191121ETF13.868.269.129.00-0.87-0.75
DEWWisdomTree G20191121ETF16.218.078.078.070.000.00
DFEWisdomTree E20191121ETF10.479.868.808.601.061.26
DFENDirexion Dai20191121ETF15.4428.8016.8722.2211.936.58
DFFNDIFFUSION PH20191121A125.01157.9188.20113.6769.7144.24
DFINDonnelley Fi20191121A31.9411.858.809.183.042.67
DFJWisdomTree J20191121ETF10.3114.6010.7511.153.853.46
DFNDReality Shar20191121ETF87.1967.1467.1467.140.000.00
DFNLDavis Select20191121ETF47.516.376.026.110.340.26
DFSDiscover Fin20191121A3.663.350.580.782.772.57
DFVLiPath US Tre20191121ETF92.91
DFVSiPath US Tre20191121ETF167.42
DGDollar Gener20191121A4.712.961.052.291.910.67
DGAZVelocityShar20191121ETN16.509.974.424.255.555.72
DGBPExchange-Tra20191121ETN30.0417.3017.3017.300.000.00
DGICADonegal Grou20191121A39.3433.4611.0611.6222.4021.84
DGICBDonegal Grou20191121A1169.27762.29762.29762.290.000.00
DGIIDigi Interna20191121A32.7016.9311.5911.005.345.93
DGLDVelocityShar20191121ETF9.857.566.115.951.451.61
DGLYDigital Ally20191121A147.04116.32-7.873.85124.19112.47
DGPDB Gold Doub20191121ETN77.3420.0415.3515.234.704.81
DGREWisdomTree T20191121ETF33.8720.5520.5520.550.000.00
DGROiShares Core20191121ETF2.482.731.622.151.110.58
DGRSWisdomTree T20191121ETF26.6326.1026.3226.37-0.22-0.27
DGRWWisdomTree T20191121ETF2.732.53-0.45-2.242.994.77
DGSWisdomTree E20191121ETF9.714.043.653.860.400.18
DGTSPDR Global20191121ETF20.0119.8920.6419.89-0.750.00
DGXQuest Diagno20191121A3.902.460.871.021.591.45
DGZDB Gold Shor20191121ETN90.30116.50111.74112.274.764.23
DHID.R. Horton20191121A2.482.171.191.280.970.89
DHILDiamond Hill20191121A152.0357.3219.2021.9538.1235.37
DHRDanaher Corp20191121A3.1210.5011.0510.29-0.550.21
DHSWisdomTree U20191121ETF3.552.411.042.061.370.36
DHTDHT HOLDINGS20191121A13.7310.825.276.795.554.03
DHXDHI Group, I20191121A47.3631.6415.8318.3815.8113.26
DIASPDR Dow Jon20191121ETF0.870.980.410.510.560.47
DIALColumbia Div20191121ETF9.1711.5811.249.180.352.41
DIETDefiance Nex20191121ETF101.0742.7441.9342.740.810.00
DIGProShares Ul20191121ETF6.525.571.412.644.162.93
DIMWisdomTree I20191121ETF12.6713.1311.0111.462.121.66
DINDine Brands20191121A16.727.693.473.804.223.89
DINTDavis Select20191121ETF50.5229.5830.0329.45-0.450.13
DIODDiodes Inc20191121A10.929.51-1.72-4.9011.2314.42
DISThe Walt Dis20191121A1.471.30-0.440.131.741.17
DISCADiscovery, I20191121A3.563.111.161.181.951.93
DISCBDiscovery, I20191121A
DISCKDiscovery, I20191121A3.543.040.000.383.042.66
DISHDISH Network20191121A6.4513.6510.0811.063.572.59
DITAMCON Distri20191121A294.94303.24303.24303.240.000.00
DIVGlobal X Sup20191121ETF11.327.963.423.154.544.80
DIVAAGFiQ Hedged20191121ETF56.5151.7853.5553.55-1.78-1.78
DIVBiShares U.S.20191121ETF10.535.815.425.420.390.39
DIVCC-Tracks Exc20191121ETN135.8824.0624.0624.060.000.00
DIVOAmplify CWP20191121ETF34.1212.8912.8912.890.000.00
DIVYReality Shar20191121ETF132.1868.6830.9657.1537.7111.52
DJCBETRACS Bloom20191121ETN202.396.820.08-142.066.74148.88
DJCIETRACS Linke20191121ETN35.3720.2620.2620.260.000.00
DJDInvesco Dow20191121ETF13.487.635.865.911.771.72
DJPiPath Bloomb20191121ETN5.013.664.313.36-0.650.29
DJPYExchange-Tra20191121ETN34.21
DKDelek US Hol20191121A10.703.720.941.122.782.60
DKLDELEK LOGIST20191121A54.7934.9115.0717.2019.8417.71
DKSDick's Sport20191121A7.764.131.571.862.552.27
DLADelta Appare20191121A178.1173.9068.2468.595.665.31
DLBDolby Labora20191121A7.6618.053.974.7814.0813.26
DLBRVelocityShar20191121ETN351.32
DLHCDLH Holdings20191121A547.42457.86450.35449.907.517.96
DLNWisdomTree U20191121ETF2.701.461.411.330.050.13
DLNGDYNAGAS LNG20191121A99.5979.0958.9458.1720.1420.91
DLPHDelphi Techn20191121A20.2016.3212.1511.514.184.81
DLPNDolphin Ente20191121A502.24361.467.99185.63353.47175.83
DLRDigital Real20191121A4.832.751.491.431.261.32
DLSWisdomTree I20191121ETF9.055.904.905.601.000.30
DLTHDuluth Holdi20191121A28.6013.972.012.9711.9510.99
DLTRDollar Tree20191121A5.063.981.422.232.561.75
DLXDeluxe Corpo20191121A11.445.991.542.154.463.84
DMACDiaMedica Th20191121A485.43404.66316.13314.2788.5390.39
DMLPDorchester M20191121A98.5359.4753.4652.916.016.56
DMPIDelMar Pharm20191121A241.32203.35179.17175.4324.1927.92
DMRCDigimarc Cor20191121A60.7233.9110.1110.8723.8023.04
DMREDeltaShares20191121ETF41.23
DMRIDeltaShares20191121ETF360.6719.0419.0419.040.000.00
DMRLDeltaShares20191121ETF41.7925.6325.6325.630.000.00
DMRMDeltaShares20191121ETF71.9222.5515.3222.557.230.00
DMRSDeltaShares20191121ETF42.026.3310.577.14-4.24-0.81
DMTKDermTech, In20191121A387.26759.12265.13265.05493.99494.06
DNKNDunkin' Bran20191121A7.684.582.782.141.802.44
DNLWisdomTree G20191121ETF19.9517.7417.7417.740.000.00
DNLIDenali Thera20191121A31.9716.792.353.8414.4412.96
DNNDenison Mine20191121A126.4190.3771.6171.5618.7618.81
DNOVFT Cboe Vest20191121ETF30.9615.7315.7315.640.000.09
DNOWNOW INC.20191121A11.447.146.495.380.641.76
DNRDenbury Reso20191121A98.3878.1334.6138.2943.5339.85
DODiamond Offs20191121A19.2315.133.794.6011.3410.51
DOCPHYSICIANS R20191121A5.634.601.541.673.062.93
DOCUDocuSign, In20191121A10.378.131.003.307.144.83
DOGProShares Sh20191121ETF1.981.85-0.530.412.381.44
DOGSArrow Dogs o20191121ETF48.4045.6445.6445.640.000.00
DOGZDogness (Int20191121A142.27116.8453.0883.4863.7633.36
DOLWisdomTree I20191121ETF13.2112.1510.0110.052.142.10
DOMODomo, Inc. C20191121A31.9517.476.517.6910.969.79
DONWisdomTree U20191121ETF4.943.893.023.600.870.29
DOOWisdomTree i20191121ETF15.1913.0613.6913.69-0.64-0.64
DOOOBRP Inc. Com20191121A15.0610.013.063.746.956.27
DOORMASONITE INT20191121A25.659.794.585.435.214.36
DORMDorman Produ20191121A22.169.172.973.526.205.65
DOVDover Corpor20191121A4.502.350.141.252.221.11
DOWDow Inc.20191121A4.843.411.842.371.571.04
DOXAmdocs Limit20191121A6.183.192.011.881.181.31
DPHCDiamondPeak20191121A80.89
DPSTDirexion Dai20191121ETF23.1113.534.657.328.886.21
DPWDPW Holdings20191121A238.31332.8873.48146.54259.39186.34
DPZDomino's Piz20191121A9.902.932.092.010.850.92
DRADDigirad Corp20191121A239.93150.74149.75149.750.990.99
DREDuke Realty20191121A2.942.511.222.111.280.40
DRHDiamondRock20191121A10.297.451.243.406.204.05
DRIDarden Resta20191121A4.933.832.823.061.000.76
DRIODarioHealth20191121A587.07436.47402.91400.1433.5636.34
DRIPDirexion Dai20191121ETF30.2916.098.4010.577.695.52
DRIVGlobal X Aut20191121ETF46.4817.2720.9520.97-3.68-3.70
DRNDirexion Dai20191121ETF25.9813.729.989.733.744.00
DRNADicerna Phar20191121A20.3312.896.465.636.437.27
DRQDril-Quip, I20191121A19.219.432.133.007.306.44
DRRMarket Vecto20191121ETN
DRRXDurect Corp20191121A68.2061.1135.4036.2625.7024.85
DRSKAptus Define20191121ETF21.0011.0111.0111.020.00-0.01
DRTTDIRTT Enviro20191121A134.73212.6693.68102.82118.98109.84
DRVDirexion Dai20191121ETF33.9035.9536.7437.61-0.79-1.66
DRWWisdomTree G20191121ETF45.9611.4111.4111.410.000.00
DSDrive Shack20191121A32.2323.54-1.192.0824.7321.46
DSEDuff & Phelp20191121A33.4838.5619.4619.8919.1018.67
DSGXDescartes Sy20191121A10.975.812.842.692.973.11
DSIiShares MSCI20191121ETF4.012.280.390.231.892.05
DSKEDaseke, Inc.20191121A84.6064.5415.8318.3848.7146.16
DSLVVelocityShar20191121ETF13.166.460.01-1.286.457.73
DSPGDSP Group In20191121A28.8128.754.915.3623.8523.39
DSSDocument Sec20191121A56.72226.25234.78234.95-8.53-8.69
DSSIDiamond S Sh20191121A14.6011.966.676.695.295.28
DSTLDistillate U20191121ETF12.327.126.926.920.200.20
DSWLDeswell Indu20191121A362.55244.08244.08244.080.000.00
DSXDiana Shippi20191121A31.1931.3827.4426.183.945.19
DTDynatrace, I20191121A20.9323.6222.4224.031.20-0.40
DTDWisdomTree U20191121ETF3.543.232.872.820.350.40
DTEDTE Energy C20191121A3.621.991.101.080.900.91
DTEADAVIDsTEA In20191121A124.96115.1746.0453.0469.1362.13
DTECALPS Disrupt20191121ETF24.6715.3815.4615.25-0.080.13
DTHWisdomTree I20191121ETF18.3514.6714.7014.67-0.040.00
DTILPrecision Bi20191121A43.5320.166.597.1413.5713.02
DTNWisdomTree U20191121ETF3.931.771.841.82-0.06-0.04
DTODB Crude Oil20191121ETN240.97135.32136.67132.01-1.353.31
DTSSDatasea Inc.20191121A598.46461.9036.0239.62425.88422.28
DTULiPath US Tre20191121ETF130.89
DTUSiPath US Tre20191121ETF147.09
DTYLiPath US Tre20191121ETF19.33
DUGProShares Ul20191121ETF8.689.69-1.171.3410.868.36
DUKDuke Energy20191121A1.851.250.961.280.29-0.03
DURAVanEck Vecto20191121ETF7.90108.13108.13108.130.000.00
DUSADavis Select20191121ETF42.6717.0112.2413.104.773.91
DUSLDirexion Dai20191121ETF19.8823.848.5521.8115.292.03
DUSTDirexion Dai20191121ETF13.2711.303.354.237.957.06
DVADaVita Inc.20191121A4.072.180.470.881.701.30
DVAXDynavax Tech20191121A23.7144.267.669.1336.6035.13
DVDDover Motors20191121A114.5880.3255.6446.0624.6834.26
DVLUFirst Trust20191121ETF19.5044.8144.9244.92-0.12-0.12
DVNDevon Energy20191121A4.664.071.141.122.932.95
DVOLFirst Trust20191121ETF13.9111.2811.8410.93-0.560.34
DVPDeep Value E20191121ETF18.279.2914.9715.18-5.68-5.89
DVYiShares Sele20191121ETF1.761.590.370.561.231.03
DVYAiShares Asia20191121ETF35.609.059.059.050.000.00
DVYEiShares Emer20191121ETF18.9311.0117.6917.78-6.68-6.76
DWASInvesco DWA20191121ETF15.786.506.666.69-0.16-0.19
DWATArrow Invest20191121ETF144.95270.57251.47251.4719.1019.10
DWCRArrow DWA Co20191121ETF40.37
DWFISPDR Dorsey20191121ETF9.472.962.962.960.000.00
DWLDDavis Select20191121ETF53.8134.8334.7234.830.110.00
DWMWisdomTree I20191121ETF14.286.585.325.211.251.37
DWMCAdvisorShare20191121ETF183.08122.16121.96122.160.200.00
DWMFWisdomTree I20191121ETF62.4643.0331.3043.0311.730.00
DWPPFirst Trust20191121ETF31.2319.3717.6417.961.721.40
DWSHAdvisorShare20191121ETF29.9321.2115.3113.265.907.95
DWSNDawson Geoph20191121A152.4271.0232.8842.2138.1528.82
DWXSPDR S&P Int20191121ETF8.874.562.562.562.002.00
DXDynex Capita20191121A8.584.792.002.302.792.49
DXCDXC Technolo20191121A4.343.470.921.132.552.34
DXCMDexCom, Inc.20191121A12.325.591.381.774.213.82
DXDProShares Ul20191121ETF4.193.641.672.091.961.54
DXGEWisdomTree G20191121ETF50.8211.443.693.697.757.75
DXJWisdomTree J20191121ETF1.932.210.070.292.141.93
DXJSWisdomTree J20191121ETF58.7131.7431.7931.79-0.05-0.05
DXLGDestination20191121A317.43184.35163.13129.1521.2255.20
DXPEDXP Enterpri20191121A57.4135.1013.5914.4121.5120.69
DYDycom Indust20191121A16.766.291.422.064.864.22
DYAIDyadic Inter20191121A116.2957.9326.9040.8631.0317.06
DYLSWisdomTree D20191121ETF14.5510.8410.6210.620.220.22
DYNFBlackRock U.20191121ETF8.726.471.594.594.871.88
DYNTDynatronics20191121A832.54565.40588.01588.01-22.62-22.62
DZKDirexion Dai20191121ETF26.7416.1514.9613.621.192.53
DZSIDASAN Zhone20191121A45.3245.706.467.5139.2438.20
DZZDB Gold Doub20191121ETN140.84106.52104.10104.102.432.43
EAElectronic A20191121A3.353.992.391.681.592.31
EAFGrafTech Int20191121A9.8127.9425.4825.602.472.37
EAGGiShares ESG20191121ETF6.702.662.662.660.000.00
EARNELLINGTON RE20191121A32.8229.7713.6617.6316.1112.14
EARSAuris Medica20191121A169.06123.1938.7838.8484.4184.35
EASGXtrackers MS20191121ETF29.4626.7626.7626.760.000.00
EASIAmplify EASI20191121ETF22.145.084.564.560.530.53
EASTEASTSIDE DIS20191121A257.13171.68128.01129.4543.6742.23
EATBrinker Inte20191121A7.944.071.270.942.803.13
EBEventbrite,20191121A18.8615.605.405.0410.2010.56
EBAYeBay Inc20191121A2.923.310.200.823.102.49
EBFEnnis, Inc.20191121A13.649.963.675.636.294.33
EBIXEbix Inc20191121A18.2331.7027.2228.084.483.62
EBIZGlobal X E-c20191121ETF32.722.98-0.53-0.533.503.50
EBMTEagle Bancor20191121A208.21126.47115.42117.4711.069.00
EBNDSPDR Bloombe20191121ETF6.123.283.093.100.180.18
EBSEmergent Bio20191121A19.4611.90-0.070.3711.9711.53
EBSBMeridian Ban20191121A14.9310.064.113.515.956.55
EBTCEnterprise B20191121A169.80101.48-14.4911.46115.9790.02
ECHiShares MSCI20191121ETF9.956.654.373.942.282.70
ECHOEcho Global20191121A21.0517.385.7411.5311.645.85
ECLEcolab, Inc.20191121A3.895.321.243.224.072.10
ECLNFirst Trust20191121ETF12.138.7111.4911.49-2.77-2.77
ECNSiShares MSCI20191121ETF64.1669.8149.5058.7320.3111.07
ECOLUS Ecology,20191121A26.1512.255.406.306.855.95
ECOMCHANNELADVIS20191121A28.3213.857.917.905.935.94
ECONColumbia Eme20191121ETF13.396.175.735.800.440.37
ECORelectroCore,20191121A190.00126.2784.5288.1841.7538.09
ECOWPacer Emergi20191121ETF23.027.777.777.770.000.00
ECPGEncore Capit20191121A16.648.441.611.896.836.55
ECTECA Marcellu20191121A258.75187.25126.86137.9860.4049.27
EDConsolidated20191121A3.213.194.623.71-1.43-0.52
EDCDirexion Dai20191121ETF5.557.296.047.171.250.12
EDENiShares MSCI20191121ETF28.9737.4330.8730.876.566.56
EDITEditas Medic20191121A17.2313.336.796.746.546.59
EDIVSPDR S&P Eme20191121ETF34.4313.7511.3213.352.430.39
EDNTEdison Natio20191121A595.24309.78147.88153.55161.91156.24
EDOGALPS Emergin20191121ETF39.7038.3538.3538.350.000.00
EDOWFirst Trust20191121ETF17.279.799.379.370.410.41
EDRYEuroDry Ltd.20191121A1103.65337.96337.96337.960.000.00
EDSAEdesa Biotec20191121A224.80101.6172.9572.9528.6728.67
EDUCEducational20191121A226.38183.56183.56183.560.000.00
EDVVanguard Wor20191121ETF10.276.744.565.202.181.55
EDZDirexion Dai20191121ETF4.492.960.080.872.872.09
EEEl Paso Elec20191121A3.1711.39-6.36-119.6517.76131.05
EEFTEuronet Worl20191121A13.644.842.102.052.752.79
EEHELEMENTS Lin20191121ETN551.02
EELVInvesco S&P20191121ETF57.4530.3430.2730.340.070.00
EEMiShares MSCI20191121ETF2.341.930.540.781.391.15
EEMAiShares MSCI20191121ETF10.598.446.566.721.881.72
EEMDAAM S&P Emer20191121ETF47.9258.7776.3658.77-17.600.00
EEMOInvesco S&P20191121ETF61.7526.7126.7126.710.000.00
EEMSiShares MSCI20191121ETF41.3638.6237.7237.740.900.88
EEMViShares Edge20191121ETF3.772.952.001.740.951.21
EEMXSPDR MSCI Em20191121ETF30.28
EESWisdomTree U20191121ETF11.349.237.838.891.400.35
EETProShares Ul20191121ETF54.3147.1147.2247.16-0.11-0.05
EEVProShares Tr20191121ETF5.104.002.542.021.461.98
EEXEmerald Hold20191121A33.8314.679.238.165.456.52
EFAiShares MSCI20191121ETF1.481.881.221.220.660.66
EFADProShares MS20191121ETF17.7611.0410.6411.040.400.00
EFASGlobal X MSC20191121ETF56.9858.9058.0358.370.870.53
EFAViShares Edge20191121ETF1.451.390.900.900.500.49
EFAXSPDR MSCI EA20191121ETF22.5320.0115.2819.014.741.00
EFCEllington Fi20191121A6.844.522.382.702.141.81
EFGiShares MSCI20191121ETF9.226.856.526.300.330.55
EFNLiShares MSCI20191121ETF32.7219.2119.6420.18-0.42-0.97
EFOProShares Ul20191121ETF117.8585.59-25.6065.86111.1919.72
EFOIEnergy Focus20191121A124.65199.13193.45193.485.685.64
EFSCEnterprise F20191121A25.318.274.504.093.774.18
EFUProShares Tr20191121ETF45.4920.801.178.0419.6312.76
EFViShares MSCI20191121ETF2.301.751.171.220.580.53
EFXEquifax, Inc20191121A6.153.040.660.902.382.14
EFZProShares Tr20191121ETF11.465.892.916.162.98-0.27
EGANeGain Corpor20191121A34.3515.968.189.187.786.78
EGBNEagle Bancor20191121A14.889.523.263.086.266.44
EGHT8x8, Inc. Co20191121A10.286.812.783.054.033.75
EGLEEagle Bulk S20191121A30.5925.195.314.8419.8820.35
EGOEldorado Gol20191121A13.0312.983.374.369.618.61
EGOVNIC Inc20191121A12.1840.06-0.24-0.1140.3040.17
EGPEastGroup Pr20191121A12.125.983.623.652.362.33
EGPTVanEck Vecto20191121ETF177.8690.1490.1490.140.000.00
EGRXEagle Pharma20191121A28.6117.418.739.968.687.45
EGYVaalco Energ20191121A72.8346.5444.2244.562.321.98
EHCEncompass He20191121A7.072.480.821.091.661.39
EHTHeHealth, Inc20191121A18.049.041.422.357.626.70
EIDOiShares MSCI20191121ETF4.554.941.732.533.212.43
EIDXEidos Therap20191121A99.1446.6015.3416.3431.4530.39
EIGEmployers Ho20191121A14.926.731.892.404.854.33
EIGIEndurance In20191121A47.80212.42-12.99-6.39225.41218.81
EIGREiger BioPha20191121A39.0817.625.064.7712.5712.85
EIRLiShares MSCI20191121ETF30.3930.5126.7726.773.743.74
EISiShares MSCI20191121ETF37.2610.8610.6810.680.180.18
EIXEdison Inter20191121A4.284.152.192.411.971.75
EJULInnovator MS20191121ETF18.779.799.769.790.030.00
EKARIdeanomics N20191121ETF55.9627.4027.4027.400.000.00
EKSOEkso Bionics20191121A112.83113.0794.9096.3818.1716.70
ELThe Estee La20191121A4.562.870.861.172.011.70
ELANElanco Anima20191121A4.916.425.955.760.460.66
ELDWisdomTree E20191121ETF33.6712.8812.3812.770.500.12
ELFe.l.f. Beaut20191121A15.087.291.912.085.385.21
ELGXEndologix In20191121A83.0056.7519.4019.7837.3636.97
ELLOEllomay Capi20191121A201.91400.51305.17287.7395.34112.79
ELMDElectromed,20191121A157.2697.9285.0488.7712.879.15
ELOXEloxx Pharma20191121A79.4389.01-1.643.8790.6585.14
ELSEquity Lifes20191121A7.334.031.692.062.351.97
ELSEElectro-Sens20191121A587.48323.92323.92323.920.000.00
ELTKEltek Ltd20191121A119.93111.3891.8093.1819.5818.20
ELVTElevate Cred20191121A57.8835.3423.3524.6911.9910.65
ELYCallaway Gol20191121A9.326.523.803.562.722.95
EMAGVanEck Vecto20191121ETF121.4753.7653.7653.760.000.00
EMANeMagin Corpo20191121A367.42446.90443.94443.942.972.97
EMBiShares J.P.20191121ETF0.960.900.530.580.380.33
EMBHiShares Inte20191121ETF41.5670.9261.6061.609.329.32
EMCBWisdomTree E20191121ETF74.2634.2834.2834.280.000.00
EMCFEmclaire Fin20191121A247.74110.43124.24124.24-13.81-13.81
EMCGWisdomTree E20191121ETF48.6423.7823.7823.780.000.00
EMDVProShares MS20191121ETF42.8066.8366.9966.99-0.16-0.16
EMEEMCOR Group,20191121A13.525.682.693.122.992.56
EMFMGlobal X MSC20191121ETF17.2913.2111.737.381.485.83
EMGFiShares Edge20191121ETF25.4811.4311.2610.040.171.39
EMHYiShares J.P.20191121ETF4.063.152.472.770.680.38
EMIFiShares Emer20191121ETF40.1055.8726.3721.9929.5033.88
EMIHXtrackers Em20191121ETF49.1735.6835.6835.680.000.00
EMKREmcore Corp20191121A96.43142.2316.5617.92125.67124.31
EMLEastern Comp20191121A307.73157.35133.99132.3423.3625.01
EMLCVanEck Vecto20191121ETF3.072.591.961.990.630.60
EMLPFirst Trust20191121ETF4.482.792.302.240.500.55
EMMFWisdomTree E20191121ETF30.3214.6311.9911.992.642.64
EMMSEmmis Commun20191121A306.52170.7675.5973.7995.1796.97
EMNEastman Chem20191121A6.563.091.571.201.521.89
EMPEntergy Miss20191121A30.5723.7324.1224.12-0.39-0.39
EMQQEMQQ The Eme20191121ETF20.3516.3012.0812.304.224.00
EMREmerson Elec20191121A3.034.274.513.74-0.240.53
EMSGXtrackers MS20191121ETF33.0031.8231.7031.820.120.00
EMSHProShares Sh20191121ETF55.7444.0743.0644.071.010.00
EMTLSPDR DoubleL20191121ETF21.7916.2915.8514.770.441.52
EMTYProShares De20191121ETF18.4311.457.988.673.482.78
EMXEMX Royalty20191121A79.9553.3450.3350.203.013.15
EMXCiShares MSCI20191121ETF30.952.469.172.46-6.710.00
ENBEnbridge, In20191121A2.702.200.831.101.371.10
ENBLENABLE MIDST20191121A11.8011.106.045.385.065.73
ENDPEndo Interna20191121A22.2026.427.9113.8718.5112.56
ENFRAlerian Ener20191121ETF36.1629.5827.9227.801.661.79
ENGENGlobal Cor20191121A197.60142.67111.08116.3831.5926.30
ENLCENLINK MIDST20191121A19.8314.826.046.178.778.64
ENLVEnlivex Ther20191121A151.8485.6763.9267.6521.7518.02
ENOBEnochian Bio20191121A128.2980.9751.9451.8129.0429.17
ENORiShares MSCI20191121ETF37.6429.3617.3419.5812.029.77
ENPHEnphase Ener20191121A9.516.891.370.875.536.02
ENREnergizer Ho20191121A9.565.181.651.903.533.28
ENSEnerSys, Inc20191121A15.365.973.763.902.222.07
ENSGThe Ensign G20191121A14.696.763.415.333.351.44
ENSVEnservco Cor20191121A85.77195.3414.9315.27180.41180.06
ENTGlobal Eagle20191121A184.3199.1885.4984.3513.6914.83
ENTAEnanta Pharm20191121A41.2123.3111.2610.9912.0612.32
ENTGEntegris Inc20191121A6.493.57-0.950.454.523.11
ENTRERShares Ent20191121ETF29.5716.3012.6412.643.653.65
ENTXEntera Bio L20191121A936.90763.11415.26485.67347.85277.45
ENVENVESTNET, I20191121A8.644.120.541.193.592.93
ENVAEnova Intern20191121A19.4312.440.121.6812.3210.76
ENZEnzo Biochem20191121A60.1554.388.037.8846.3546.50
ENZLiShares Trus20191121ETF28.0219.3018.8818.970.420.34
EOGEOG Resource20191121A4.634.150.953.173.200.98
EOLSEvolus, Inc.20191121A42.8315.989.9510.116.065.87
EPACEnerpac Tool20191121A11.714.881.451.823.433.06
EPAMEPAM SYSTEMS20191121A14.165.990.771.475.224.52
EPAYBottomline T20191121A16.077.152.363.004.794.15
EPCEdgewell Per20191121A13.764.99-1.53-1.296.526.28
EPDEnterprise P20191121A3.863.341.681.991.651.35
EPHEiShares MSCI20191121ETF11.5822.9917.4518.205.544.80
EPIWisdomTree I20191121ETF4.246.531.521.705.004.82
EPIXESSA Pharma20191121A213.95149.49156.69154.25-7.19-4.75
EPMEvolution Pe20191121A44.3525.6112.6118.4312.997.17
EPOLiShares MSCI20191121ETF5.054.632.211.872.422.76
EPPiShares MSCI20191121ETF2.252.431.391.761.030.68
EPREPR Properti20191121A5.774.541.471.703.072.84
EPRFInnovator S&20191121ETF9.7612.9911.1711.821.821.17
EPRTEssential Pr20191121A7.744.292.092.382.201.91
EPSWisdomTree U20191121ETF10.038.758.217.180.551.57
EPSNEpsilon Ener20191121A639.1230.5030.5030.500.000.00
EPUiShares MSCI20191121ETF17.189.703.686.506.023.20
EPVProShares Ul20191121ETF25.9935.4334.6635.770.76-0.34
EPZMEpizyme, Inc20191121A18.2217.022.824.1014.1912.92
EQEquillium, I20191121A509.15309.60239.56239.5670.0470.04
EQALInvesco Russ20191121ETF6.055.816.386.05-0.57-0.24
EQBKEquity Bancs20191121A177.1035.7320.5323.4415.2012.30
EQCEquity Commo20191121A4.562.85-1.220.154.062.70
EQHEquitable Ho20191121A4.493.460.041.003.432.47
EQIXEquinix, Inc20191121A11.255.182.352.442.842.74
EQLALPS Equal S20191121ETF18.489.258.028.071.221.18
EQMEQM Midstrea20191121A12.4711.936.577.225.354.70
EQREquity Resid20191121A3.112.270.170.292.101.99
EQRRProShares Eq20191121ETF12.9448.2548.2548.250.000.00
EQSEquus Total20191121A496.89481.94481.94481.940.000.00
EQTEQT CORP20191121A11.767.843.644.544.203.30
EQWLInvesco S&P20191121ETF24.441.860.000.201.861.65
EQXEquinox Gold20191121A65.7324.598.6812.6215.9111.97
ERAERA GROUP IN20191121A44.7028.52-1.540.5430.0527.98
ERFEnerplus Cor20191121A16.2214.974.485.1610.499.81
ERIEldorado Res20191121A10.659.731.332.398.407.34
ERIEErie Indemni20191121A26.2412.571.833.0510.749.51
ERIIEnergy Recov20191121A17.1614.918.338.016.586.91
ERMEquityCompas20191121ETF34.7520.0020.0020.000.000.00
EROSEROS INTERNA20191121A46.2239.1216.8219.7322.3019.38
ERSXERShares Non20191121ETF56.92
ERUSiShares MSCI20191121ETF7.134.322.152.512.171.81
ERXDirexion Dai20191121ETF6.505.650.831.264.824.38
ERYDirexion Dai20191121ETF7.844.19-0.060.774.253.43
ESEversource E20191121A3.022.330.661.051.661.28
ESBKElmira Savin20191121A433.27277.67276.33276.331.341.34
ESCAEscalade Inc20191121A148.3073.3666.1366.327.237.04
ESEESCO Technol20191121A25.8911.793.454.378.347.42
ESEAEuroseas Ltd20191121A316.00298.76128.29128.45170.47170.31
ESGFlexShares T20191121ETF5.134.544.313.890.230.66
ESGDiShares Trus20191121ETF10.924.933.324.601.610.32
ESGEiShares, Inc20191121ETF13.738.593.533.645.064.95
ESGNColumbia Sus20191121ETF86.72
ESGREnstar Group20191121A93.4741.0836.0737.875.013.21
ESGSColumbia Sus20191121ETF59.3245.9845.9845.980.000.00
ESGUiShares Trus20191121ETF7.324.804.334.400.470.41
ESGVVanguard ESG20191121ETF5.454.403.253.671.150.73
ESIElement Solu20191121A9.127.732.843.184.894.56
ESLTElbit System20191121A43.9025.7222.3621.283.364.44
ESMLiShares ESG20191121ETF11.6210.726.307.384.433.34
ESNTEssent Group20191121A9.096.161.081.365.084.80
ESPEspey Mfg. &20191121A309.11180.42153.81153.8126.6126.61
ESPOVanEck Vecto20191121ETF18.2210.179.0310.301.14-0.13
ESPREsperion The20191121A26.7118.512.126.5816.3811.93
ESQEsquire Fina20191121A176.37111.78110.29110.921.500.86
ESRTEMPIRE STATE20191121A8.205.102.592.472.512.63
ESSEssex Proper20191121A8.834.842.132.352.712.49
ESSAESSA Bancorp20191121A95.08112.3287.8587.7624.4824.57
ESTAEstablishmen20191121A145.6764.8616.5012.6548.3552.21
ESTCElastic N.V.20191121A14.177.984.275.003.702.98
ESTEEarthstone E20191121A53.6229.517.127.9622.3921.55
ESXBCommunity Ba20191121A107.74125.7531.1729.9494.5895.80
ETEnergy Trans20191121A8.618.065.654.932.353.08
ETFCE*Trade Fina20191121A3.455.893.553.452.352.44
ETHEthan Allen20191121A16.6611.324.734.996.626.36
ETHOETF Managers20191121ETF30.6917.0616.3016.300.760.76
ETMEntercom Com20191121A23.3721.289.128.3312.1612.95
ETNEaton Corpor20191121A4.082.400.830.941.571.46
ETNB89bio, Inc.20191121A279.52174.62112.07126.3162.5548.31
ETONEton Pharmac20191121A91.5463.6718.7819.0644.8944.60
ETREntergy Corp20191121A3.242.991.301.751.691.24
ETRNEquitrans Mi20191121A11.318.634.704.803.943.83
ETSYEtsy, Inc.20191121A6.433.941.102.232.841.71
ETTXEntasis Ther20191121A527.17266.92191.99193.9574.9472.98
EUDGWisdomTree E20191121ETF56.9613.8513.8513.850.000.00
EUDVProShares MS20191121ETF42.3125.4622.6426.402.82-0.94
EUFNiShares MSCI20191121ETF5.433.591.661.741.921.84
EUMProShares Tr20191121ETF5.526.314.514.581.801.72
EUMFWisdomTree E20191121ETF151.1823.76-24.5323.7648.280.00
EUMViShares Edge20191121ETF14.309.389.699.38-0.310.00
EURLDirexion Dai20191121ETF15.0313.169.6910.253.482.92
EURNEURONAV NV20191121A9.328.983.834.185.154.80
EUSAiShares MSCI20191121ETF7.223.382.693.010.690.37
EUSCWisdomTree E20191121ETF30.0512.0211.3611.280.660.75
EVEaton Vance20191121A7.954.421.662.902.771.52
EVAEnviva Partn20191121A43.4641.7514.0314.7627.7226.99
EVBGEverbridge,20191121A18.685.950.761.045.194.92
EVBNEvans Bancor20191121A149.6379.0569.1469.749.919.30
EVCEntravision20191121A47.0227.9317.9220.7110.017.22
EVEREverQuote, I20191121A58.6038.1420.1619.4217.9818.74
EVFMEvofem Biosc20191121A110.4872.1252.2256.9519.9215.17
EVGNEVOGENE LTD.20191121A470.61205.427.127.12198.29198.29
EVHEvolent Heal20191121A20.0312.495.847.206.655.30
EVIEVI Industri20191121A197.26133.03113.92122.8919.1110.14
EVKEver-Glory I20191121A2813.52469.03469.03469.030.000.00
EVLOEvelo Biosci20191121A420.53204.6085.4788.17119.14116.44
EVOKEvoke Pharma20191121A140.80133.5588.1891.2345.3742.32
EVOLEvolving Sys20191121A307.53216.48215.45215.451.021.02
EVOPEVO Payments20191121A30.1914.374.705.529.678.85
EVREvercore Inc20191121A11.964.431.061.713.372.73
EVRGEvergy, Inc.20191121A3.012.501.061.401.431.10
EVRIEveri Holdin20191121A10.907.410.902.296.515.12
EVSIEnvision Sol20191121A396.65549.3472.68550.94476.66-1.60
EVTCEVERTEC, INC20191121A13.884.822.522.292.302.52
EVXVanEck Vecto20191121ETF28.5913.033.823.829.219.21
EWEdwards Life20191121A5.904.231.302.192.932.04
EWAiShares MSCI20191121ETF4.473.923.473.470.450.45
EWBCEast-West Ba20191121A7.148.390.921.537.476.86
EWCiShares MSCI20191121ETF3.442.981.091.371.891.61
EWCOInvesco Exch20191121ETF22.6617.2517.2516.380.000.87
EWDiShares MSCI20191121ETF3.362.650.180.362.472.30
EWGiShares MSCI20191121ETF3.462.972.052.220.920.75
EWGSiShares MSCI20191121ETF121.6753.5752.9653.570.610.00
EWHiShares MSCI20191121ETF4.283.181.772.141.421.02
EWIiShares MSCI20191121ETF3.432.600.861.501.741.10
EWJiShares MSCI20191121ETF1.681.510.210.481.301.03
EWJEiShares MSCI20191121ETF13.8330.2730.2730.270.000.00
EWJViShares MSCI20191121ETF17.7611.2315.0215.02-3.79-3.79
EWKiShares MSCI20191121ETF21.5330.0030.0130.010.000.00
EWLiShares MSCI20191121ETF2.602.321.571.590.740.73
EWMiShares MSCI20191121ETF3.903.112.302.450.810.66
EWMCInvesco S&P20191121ETF15.4113.26-8.29-40.0421.5553.30
EWNiShares MSCI20191121ETF3.533.320.601.212.712.11
EWOiShares MSCI20191121ETF32.2018.7516.9918.581.760.17
EWPiShares MSCI20191121ETF3.563.041.591.581.451.46
EWQiShares MSCI20191121ETF3.162.911.361.621.551.29
EWREInvesco S&P20191121ETF14.564.423.863.950.570.47
EWSiShares MSCI20191121ETF4.193.442.632.750.810.68
EWSCInvesco S&P20191121ETF28.4820.9125.1925.62-4.28-4.71
EWTiShares MSCI20191121ETF2.532.150.941.151.211.00
EWUiShares MSCI20191121ETF3.092.551.301.231.261.33
EWUSiShares MSCI20191121ETF26.2313.419.919.913.503.50
EWVProShares Tr20191121ETF83.6147.7411.7736.2735.9611.47
EWWiShares MSCI20191121ETF2.332.220.820.801.401.41
EWXSPDR S&P Eme20191121ETF18.8810.9010.5010.480.410.43
EWYiShares MSCI20191121ETF1.702.051.181.320.870.73
EWZiShares MSCI20191121ETF2.362.881.151.431.731.45
EWZSiShares MSCI20191121ETF28.5719.1418.4019.120.740.02
EXASExact Scienc20191121A9.265.081.251.933.833.16
EXCExelon Corpo20191121A2.328.166.826.661.351.51
EXELExelixis Inc20191121A6.837.01-0.850.697.866.32
EXFOEXFO INC.20191121A202.57104.0575.5873.8828.4730.17
EXIiShares Glob20191121ETF21.2011.2110.1910.171.021.04
EXKEndeavour Si20191121A45.7041.5622.7424.1018.8117.48
EXLSExlService H20191121A27.0410.475.834.704.645.77
EXPEagle Materi20191121A12.885.652.122.463.533.19
EXPCExperience I20191121A82.0571.7071.7071.700.000.00
EXPDExpeditors I20191121A4.224.101.071.223.032.88
EXPEExpedia Grou20191121A3.512.01-0.080.152.051.82
EXPIeXp World Ho20191121A46.0024.4012.6813.5211.7210.87
EXPOExponent Inc20191121A14.887.291.570.315.726.99
EXPRExpress, Inc20191121A31.2620.617.438.6413.1311.96
EXRExtra Space20191121A4.672.460.921.141.541.32
EXTNExterran Cor20191121A49.1721.638.7110.5012.9211.14
EXTRExtreme Netw20191121A16.1514.112.001.7312.1112.38
EYENational Vis20191121A16.529.622.201.697.427.93
EYEGEyegate Phar20191121A179.33126.6256.9084.9869.7241.63
EYENEyenovia, In20191121A177.02207.68101.7997.60105.89110.08
EYESSecond Sight20191121A130.42116.13-3.16-2.63119.29118.76
EYLDCambria Emer20191121ETF433.09413.08423.03423.03-9.96-9.96
EYPTEyePoint Pha20191121A75.1074.5844.7432.1029.8442.48
EZAiShares MSCI20191121ETF9.176.522.973.183.553.34
EZJProShares Ul20191121ETF81.2449.2751.0451.04-1.77-1.77
EZMWisdomTree U20191121ETF7.616.966.326.410.650.55
EZPWEzcorp Inc20191121A30.3419.328.526.5610.8012.76
EZUiShare MSCI20191121ETF2.461.991.411.440.580.55
FFord Motor C20191121A11.489.396.006.493.392.90
FAARFirst Trust20191121ETF33.6314.8114.8014.810.000.00
FABFirst Trust20191121ETF24.4618.5625.2516.34-6.692.23
FADFirst Trust20191121ETF26.4610.009.829.390.180.61
FAFFirst Americ20191121A5.173.37-0.241.773.611.60
FALNiShares Fall20191121ETF9.9418.8617.9018.130.970.73
FAMIFarmmi, Inc.20191121A184.12374.17-29.6018.96403.76355.20
FANFirst Trust20191121ETF25.2720.8820.9220.85-0.040.03
FANGDiamondback20191121A7.535.661.201.994.463.68
FARMFarmer Bros20191121A39.0052.6917.1716.6735.5236.02
FAROFaro Technol20191121A30.0814.271.711.1312.5613.14
FASDirexion Dai20191121ETF8.635.951.822.454.133.50
FASTFastenal Co20191121A3.003.85-0.442.054.291.80
FATFAT Brands I20191121A491.72347.66347.66347.660.000.00
FATEFate Therape20191121A23.9915.336.677.108.668.24
FAUGFT Cboe Vest20191121ETF30.7126.7126.6326.630.080.08
FAUSFirst Trust20191121ETF58.41
FAZDirexion Dai20191121ETF10.247.693.294.314.403.39
FBFacebook, In20191121A1.471.24-0.040.051.281.20
FBCFlagstar Ban20191121A7.433.070.860.812.212.26
FBGXUBS AG FI En20191121ETN95.2052.9521.2528.6131.6924.34
FBHSFORTUNE BRAN20191121A5.034.402.390.252.014.15
FBIOFortress Bio20191121A114.8483.7655.5358.2228.2325.54
FBIZFirst Busine20191121A112.8353.4446.0947.397.366.05
FBKFB Financial20191121A42.4415.389.8412.005.543.38
FBMFoundation B20191121A14.767.772.502.035.275.74
FBMSFirst Bancsh20191121A22.8229.688.007.3921.6822.28
FBNCFirst Bancor20191121A30.3518.717.607.9711.1010.73
FBNDFidelity Tot20191121ETF3.203.171.962.011.201.16
FBPFirst BanCor20191121A10.798.733.574.385.154.33
FBSSFauquier Ban20191121A140.8658.5045.5945.8612.9112.65
FBTFirst Trust20191121ETF7.424.992.393.202.601.78
FBZFirst Trust20191121ETF74.7431.647.316.4324.3325.21
FCFranklin Cov20191121A47.0524.7313.5814.3711.1610.36
FCAFirst Trust20191121ETF72.4356.4156.4156.410.000.00
FCALFirst Trust20191121ETF29.0417.4017.4017.400.000.00
FCANFirst Trust20191121ETF30.5733.3933.3933.390.000.00
FCAPFirst Capita20191121A256.88131.6594.1094.0337.5637.63
FCAUFIAT CHRYSLE20191121A6.716.831.782.045.054.79
FCBCFirst Commun20191121A70.5640.0432.7333.217.316.82
FCBPFirst Choice20191121A126.3478.1449.5555.3228.5922.82
FCCOFirst Commun20191121A294.9288.0073.8977.4514.1210.55
FCCY1st Constitu20191121A189.6454.3838.5938.5715.7915.81
FCEFFirst Trust20191121ETF15.885.084.854.850.230.23
FCELFuelCell Ene20191121A24.2566.9423.2743.8243.6723.12
FCFFirst Common20191121A8.628.012.213.825.814.20
FCFSFirstCash, I20191121A19.2515.32-1.020.0716.3415.25
FCGFirst Trust20191121ETF9.958.62-0.89-0.389.508.99
FCNFTI Consulti20191121A16.446.17-0.17-0.766.336.93
FCNCAFirst Citize20191121A39.1524.122.765.9120.7915.75
FCOMFidelity MSC20191121ETF5.494.914.675.390.24-0.49
FCORFidelity Cor20191121ETF6.275.585.165.360.420.22
FCPIFidelity Sto20191121ETF15.859.40-0.201.009.608.40
FCPTFour Corners20191121A10.594.394.374.120.020.28
FCTRFirst Trust20191121ETF18.927.021.843.075.183.95
FCVTFirst Trust20191121ETF24.9413.8914.0113.88-0.110.02
FCXFreeport-McM20191121A9.147.822.733.345.084.47
FDBCFidelity D &20191121A230.56107.4733.3034.4574.1773.02
FDDFirst Trust20191121ETF12.311.89-5.51-4.177.406.06
FDEFFirst Defian20191121A19.9810.363.874.026.496.34
FDEMFidelity Tar20191121ETF34.4210.4010.4010.400.000.00
FDHYFidelity Hig20191121ETF17.8114.1510.9011.583.252.57
FDISFidelity MSC20191121ETF5.033.913.193.480.720.43
FDIVFirst Trust20191121ETF14.155.323.974.561.350.76
FDLFirst Trust20191121ETF3.632.411.101.331.311.08
FDLOFidelity Low20191121ETF9.468.474.688.303.790.18
FDMFirst Trust20191121ETF7.658.347.518.570.83-0.24
FDMOFidelity Mom20191121ETF10.1413.6912.1613.081.530.61
FDNFirst Trust20191121ETF3.613.382.572.940.810.44
FDNIFirst Trust20191121ETF96.55699.23699.23699.230.000.00
FDPFresh Del Mo20191121A18.489.361.632.097.737.27
FDRRFidelity Div20191121ETF24.2414.8314.3814.420.450.41
FDSFactset Rese20191121A11.434.921.952.272.972.65
FDTFirst Trust20191121ETF17.999.739.529.560.210.17
FDTSFirst Trust20191121ETF113.0337.1737.1737.170.000.00
FDUSFidus Invest20191121A18.0110.934.667.146.273.79
FDVVFidelity Hig20191121ETF14.793.712.923.190.790.52
FDXFedEx Corpor20191121A4.704.132.062.372.071.76
FEFirstEnergy20191121A2.742.530.030.102.502.44
FEIMFrequency El20191121A240.25120.14107.17107.1812.9612.95
FELEFranklin Ele20191121A19.889.411.841.447.577.97
FEMFirst Trust20191121ETF12.7510.557.239.513.321.04
FEMBFirst Trust20191121ETF24.8615.966.857.059.128.91
FEMSFirst Trust20191121ETF39.4633.4032.1231.611.281.79
FENCFennec Pharm20191121A222.68146.9824.0750.58122.9196.40
FENYFidelity MSC20191121ETF6.595.474.404.591.070.88
FEPFirst Trust20191121ETF20.437.747.537.610.210.12
FETFORUM ENERGY20191121A91.0362.6738.8542.9323.8219.74
FEULCredit Suiss20191121ETN98.8096.3396.3396.330.000.00
FEUZFirst Trust20191121ETF111.1543.3943.0143.220.390.17
FEXFirst Trust20191121ETF3.514.222.152.392.061.83
FEYEFireEye, Inc20191121A6.088.402.332.566.075.84
FEZSPDR EURO ST20191121ETF2.532.211.171.261.040.95
FFFuture Fuel20191121A26.9812.863.914.448.958.42
FFBCFirst Financ20191121A11.3011.670.640.9611.0310.71
FFBWFFBW, Inc. C20191121A63.3732.2332.2332.230.000.00
FFEUBarclays ETN20191121ETN123.79363.42363.42363.420.000.00
FFGFBL Financia20191121A63.3631.6219.7023.2711.928.35
FFHGFormula Foli20191121ETF15.078.238.468.37-0.23-0.13
FFHLFuwei Films20191121A341.62189.49135.28137.7454.2151.75
FFICFlushing Fin20191121A21.3731.3812.1212.4019.2618.98
FFINFirst Financ20191121A13.017.204.544.432.672.78
FFIUUVA Unconstr20191121ETF11.765.453.413.412.042.04
FFIVF5 Networks20191121A7.333.99-0.020.864.013.13
FFNWFirst Financ20191121A66.7745.7126.9330.6418.7815.07
FFRFirst Trust20191121ETF48.5628.7227.2527.251.461.46
FFSGFormulaFolio20191121ETF19.156.866.746.740.130.13
FFTGFormulaFolio20191121ETF20.2311.0410.7910.590.250.45
FFTIFormulaFolio20191121ETF11.0013.2913.3513.29-0.060.00
FFTYInnovator IB20191121ETF6.244.292.582.111.712.18
FFWMFirst Founda20191121A22.8619.206.947.4012.2611.80
FGFGL Holdings20191121A11.439.494.044.855.454.62
FGBIFIRST GUARAN20191121A281.76132.8798.9297.8633.9535.01
FGDFirst Trust20191121ETF9.503.223.002.350.220.86
FGENFibroGen, In20191121A20.3920.67-3.15-3.8523.8224.51
FGMFirst Trust20191121ETF32.0652.131.9652.0150.170.12
FHBFirst Hawaii20191121A7.176.260.971.015.295.25
FHKFirst Trust20191121ETF146.6153.8735.0353.8718.840.00
FHLCFidelity MSC20191121ETF5.384.783.885.650.90-0.87
FHNFirst Horizo20191121A6.535.001.722.113.282.89
FIFRANKS INTER20191121A20.0615.517.109.608.425.90
FIBKFirst Inters20191121A14.588.45-1.45-1.729.9010.17
FIBRiShares Edge20191121ETF10.999.229.229.220.000.00
FICOFair Isaac C20191121A19.039.703.163.366.546.34
FIDFirst Trust20191121ETF22.7734.2946.5346.53-12.25-12.25
FIDIFidelity Int20191121ETF64.1864.3063.6063.600.690.69
FIDUFidelity MSC20191121ETF5.025.58-0.78-0.786.366.36
FIEEFI Enhanced20191121ETN111.7078.6279.1278.47-0.500.15
FIHDUBS AG FI En20191121ETN96.4829.4522.5725.176.874.28
FILLiShares MSCI20191121ETF37.1719.2017.0318.222.160.97
FINXGlobal X Fun20191121ETF34.2115.9315.6417.390.30-1.46
FISFidelity Nat20191121A3.181.730.020.361.711.37
FISIFinancial In20191121A54.3532.1010.6010.7521.5021.35
FISRSPDR SSGA Fi20191121ETF19.624.194.194.190.000.00
FISVFiserv Inc20191121A3.173.230.002.143.231.10
FITFitbit, Inc.20191121A14.9912.598.259.264.343.33
FITBFifth Third20191121A3.396.140.910.915.235.23
FITESPDR S&P Ken20191121ETF21.6214.839.699.415.155.42
FIVAFidelity Int20191121ETF50.7126.0526.0526.050.000.00
FIVEFive Below,20191121A9.194.481.592.272.892.21
FIVGDefiance Nex20191121ETF7.5918.868.749.8810.118.97
FIVNFIVE9, INC.20191121A12.775.231.441.523.803.71
FIWFirst Trust20191121ETF10.275.465.204.970.260.50
FIXComfort Syst20191121A15.276.21-0.421.156.635.06
FIXDFirst Trust20191121ETF4.032.762.432.710.330.06
FIXXHomology Med20191121A68.3725.7715.2516.4310.539.34
FIYYBarclays ETN20191121ETN79.0239.3138.4739.560.84-0.25
FIZZNational Bev20191121A17.978.812.332.086.476.73
FJNKPacific Glob20191121ETF17.06
FJPFirst Trust20191121ETF49.9529.0128.5128.510.490.49
FKOFirst Trust20191121ETF54.42110.15110.15110.150.000.00
FKUFirst Trust20191121ETF48.7127.4247.9648.06-20.53-20.64
FLFoot Locker,20191121A5.755.873.143.542.742.34
FLAGFLAG-Forensi20191121ETF52.89
FLATiPath US Tre20191121ETF85.0671.2771.2771.270.000.00
FLAXFranklin FTS20191121ETF75.0225.6922.1922.193.503.50
FLBLFranklin Lib20191121ETF28.4915.8915.8915.890.000.00
FLBRFranklin FTS20191121ETF37.1429.4922.0821.557.417.94
FLCBFranklin Lib20191121ETF27.5416.8215.4515.941.380.88
FLCHFranklin FTS20191121ETF31.5512.1410.9610.961.181.18
FLCOFranklin Lib20191121ETF19.634.404.404.400.000.00
FLDMFluidigm Cor20191121A44.8831.1756.8859.55-25.71-28.38
FLDRFidelity Low20191121ETF4.042.682.682.680.000.00
FLEEFranklin FTS20191121ETF8.542.492.492.490.000.00
FLEHFranklin FTS20191121ETF15.0536.4236.4236.420.000.00
FLEUBarclays ETN20191121ETN108.79130.20130.20130.200.000.00
FLEXFlex Ltd. Or20191121A8.6712.642.492.2310.1610.44
FLFRFranklin FTS20191121ETF9.321.831.831.830.000.00
FLGBFranklin FTS20191121ETF21.416.376.716.71-0.34-0.34
FLGECredit Suiss20191121ETN50.0829.0727.2428.411.830.66
FLGRFranklin FTS20191121ETF13.610.000.000.000.000.00
FLGTFulgent Gene20191121A63.4945.0517.7516.3327.3028.72
FLHKFranklin FTS20191121ETF26.2825.5912.0425.5913.550.00
FLHYFranklin Lib20191121ETF11.6411.5311.5310.350.001.19
FLIAFranklin Lib20191121ETF35.8716.5216.5216.520.000.00
FLICFirst of Lon20191121A28.3819.739.2210.2310.519.50
FLINFranklin FTS20191121ETF25.4414.235.0210.839.213.39
FLIRFlir Systems20191121A5.9515.811.161.2714.6514.54
FLIYFranklin FTS20191121ETF7.472.962.962.960.000.00
FLJHFranklin FTS20191121ETF52.9416.0816.0816.080.000.00
FLJPFranklin FTS20191121ETF15.6315.619.849.265.776.35
FLKRFranklin FTS20191121ETF97.3211.39-4.62-4.6216.0116.01
FLLFull House R20191121A71.0986.5663.5266.9823.0419.58
FLLAFranklin FTS20191121ETF69.02143.10143.10143.100.000.00
FLLVFranklin Lib20191121ETF13.375.653.703.921.961.73
FLMFirst Trust20191121ETF129.37170.68170.68170.680.000.00
FLMBFranklin Lib20191121ETF24.4317.1415.3716.701.770.44
FLMIFranklin Lib20191121ETF8.131.481.481.480.000.00
FLMNFalcon Miner20191121A70.2035.0813.1519.0021.9316.08
FLMXFranklin FTS20191121ETF31.8264.9764.9764.970.000.00
FLNFirst Trust20191121ETF96.6838.2232.2538.185.970.04
FLNGFLEX LNG Ltd20191121A228.20191.93180.75178.5811.1813.36
FLNTFluent, Inc.20191121A74.8755.8420.4026.7335.4429.11
FLOFlowers Food20191121A4.873.700.700.373.003.33
FLOTiShares Floa20191121ETF1.961.231.161.180.080.06
FLOWSPX FLOW, In20191121A17.215.920.831.405.094.52
FLQDFranklin Lib20191121ETF21.3917.9217.9217.920.000.00
FLQEFranklin Lib20191121ETF56.2739.9939.9939.990.000.00
FLQHFranklin Lib20191121ETF28.2814.6312.7112.731.921.89
FLQLFranklin Lib20191121ETF5.655.28-1.02-0.656.305.93
FLQMFranklin Lib20191121ETF18.1832.8613.2413.0319.6319.84
FLQSFranklin Lib20191121ETF25.7221.8024.6121.80-2.810.00
FLRFluor Corpor20191121A8.175.80-3.15-2.628.958.42
FLRNSPDR Bloombe20191121ETF3.251.741.031.050.710.69
FLRTPacific Glob20191121ETF9.0012.2612.2612.260.000.00
FLRUFranklin FTS20191121ETF19.2955.1455.6953.51-0.551.64
FLSFlowserve Co20191121A6.634.532.422.442.132.09
FLSAFranklin FTS20191121ETF87.2368.3768.3768.370.000.00
FLSWFranklin FTS20191121ETF38.3437.4635.8335.741.631.72
FLTFleetCor Tec20191121A7.413.760.340.963.422.81
FLTBFidelity Lim20191121ETF5.943.472.602.770.870.70
FLTRVanEck Vecto20191121ETF4.213.821.081.082.742.74
FLTWFranklin FTS20191121ETF74.7621.7821.7821.780.000.00
FLWS1-800-FLOWER20191121A19.2510.255.615.924.644.33
FLXNFlexion Ther20191121A18.9814.721.586.1313.148.59
FLXSFlexsteel In20191121A113.6948.0516.1715.9131.8832.14
FLZAFranklin FTS20191121ETF31.1335.5828.8535.586.730.00
FMiShares MSCI20191121ETF28.3620.3517.4016.092.954.26
FMAOFarmers & Me20191121A73.7455.5123.5928.5931.9226.92
FMATFidelity MSC20191121ETF6.8510.018.958.631.061.38
FMBFirst Trust20191121ETF5.322.062.071.960.000.11
FMBHFirst Mid Ba20191121A62.5648.7822.3822.9726.3925.81
FMBIFirst Midwes20191121A7.826.593.033.063.563.53
FMCFMC Corporat20191121A6.123.311.321.421.991.88
FMCIForum Merger20191121A51.2539.1839.1839.180.000.00
FMFFirst Trust20191121ETF84.6011.7311.7311.730.000.00
FMHIFirst Trust20191121ETF20.2312.4512.3012.300.160.16
FMKFirst Trust20191121ETF30.5050.0750.6749.20-0.600.87
FMNBFarmers Nati20191121A39.2739.2812.0913.3727.1925.91
FNFabrinet20191121A14.806.61-2.503.179.103.43
FNBF.N.B. Corp20191121A8.209.092.260.756.848.34
FNCBFNCB Bancorp20191121A288.75116.31116.31116.310.000.00
FNCLFidelity MSC20191121ETF4.965.471.371.764.103.71
FNDFloor & Deco20191121A11.915.844.303.871.541.97
FNDASchwab Funda20191121ETF7.007.17-0.273.037.434.14
FNDBSchwab Funda20191121ETF15.584.794.354.300.450.50
FNDCSchwab Funda20191121ETF13.653.044.904.03-1.86-0.98
FNDESchwab Funda20191121ETF3.693.132.832.440.300.69
FNDFSchwab Funda20191121ETF4.830.780.230.180.550.61
FNDXSchwab Funda20191121ETF3.822.512.042.290.480.22
FNFFidelity Nat20191121A3.482.870.801.162.071.71
FNGDMicroSectors20191121ETN11.4310.575.598.954.981.62
FNGOMicroSectors20191121ETN11.087.700.721.876.985.84
FNGSMicroSectors20191121ETN32.82
FNGUMicroSectors20191121ETN8.744.272.002.662.271.61
FNGZMicroSectors20191121ETN10.815.59-0.762.806.342.79
FNHCFedNat Holdi20191121A40.9418.284.955.1513.3413.13
FNIFirst Trust20191121ETF13.576.615.745.540.881.07
FNJNFinjan Holdi20191121A101.8155.7618.4424.4437.3231.32
FNKFirst Trust20191121ETF41.9426.7026.3226.320.390.39
FNKOFunko, Inc.20191121A18.7512.603.321.909.2810.70
FNLCFirst Bancor20191121A125.3484.7258.9259.1025.8025.63
FNOVFT Cboe Vest20191121ETF19.0417.1617.2216.27-0.060.89
FNVFranco-Nevad20191121A5.202.79-0.010.752.802.04
FNWBFirst Northw20191121A128.28174.58161.27165.1813.319.40
FNXFirst Trust20191121ETF7.953.552.602.760.950.80
FNYFirst Trust20191121ETF44.1927.3827.0927.220.290.16
FOCSFocus Financ20191121A39.7512.904.527.258.385.65
FOEFerro Corpor20191121A14.068.291.132.957.165.35
FOLDAmicus Thera20191121A11.5315.884.257.0611.648.83
FONRFonar Corpor20191121A67.6743.2336.1438.257.094.98
FORForestar Gro20191121A33.9116.336.767.269.579.07
FORDForward Indu20191121A178.30107.69115.61115.61-7.92-7.92
FORKFuling Globa20191121A303.01304.51304.51304.510.000.00
FORMFormFactor I20191121A10.8411.822.121.289.6910.54
FORRForrester Re20191121A72.5225.319.459.8615.8615.45
FOSLFossil Group20191121A16.6125.7214.1314.3611.5811.36
FOVLiShares Focu20191121ETF9.131.78-0.440.002.221.78
FOXFox Corporat20191121A3.315.120.921.554.203.57
FOXAFox Corporat20191121A3.053.730.431.603.302.13
FOXFFox Factory20191121A25.199.862.454.967.414.90
FPAFirst Trust20191121ETF106.9592.8492.8092.800.030.03
FPACFar Point Ac20191121A39.68133.81133.43133.430.380.38
FPAYFlexShopper,20191121A181.50130.54103.88103.6526.6626.89
FPEFirst Trust20191121ETF5.102.772.702.710.060.05
FPEIFirst Trust20191121ETF19.7015.9915.6015.850.390.15
FPHFive Point H20191121A25.1516.536.616.919.899.62
FPIFarmland Par20191121A35.7856.5846.7746.059.8010.52
FPRXFive Prime T20191121A43.9635.366.628.5928.7426.78
FPXFirst Trust20191121ETF4.242.290.921.601.370.69
FPXEFirst Trust20191121ETF11.874.849.694.84-4.840.00
FPXIFirst Trust20191121ETF118.2954.0054.0054.000.000.00
FQALFidelity Qua20191121ETF10.727.056.927.050.130.00
FRFirst Indust20191121A5.772.741.341.791.400.95
FRAFFranklin Fin20191121A296.53178.81139.00194.7239.80-15.92
FRAKVanEck Vecto20191121ETF58.4114.1113.0013.001.111.11
FRANFrancesca''s20191121A122.5596.2437.2532.5058.9963.74
FRBAFirst Bank20191121A164.57115.0380.5679.4134.4735.62
FRBKRepublic Fir20191121A47.3826.6911.8513.3014.8413.39
FRCFirst Republ20191121A6.512.471.081.131.391.35
FRDFriedman Ind20191121A171.9596.98100.96100.39-3.98-3.40
FRDMFreedom 10020191121ETF70.8594.0845.9051.6948.1742.38
FRELFidelity MSC20191121ETF4.346.633.284.203.352.43
FREQFrequency Th20191121A186.4588.7537.0124.8851.7463.87
FRGFranchise Gr20191121A545.94404.84404.84404.840.000.00
FRGIFiesta Resta20191121A18.9213.812.243.0811.5610.73
FRHCFreedom Hold20191121A51.0353.8133.6333.6820.1720.12
FRIFirst Trust20191121ETF7.323.853.903.90-0.05-0.05
FRLGLarge Cap Gr20191121ETN58.9421.8422.3922.39-0.55-0.55
FRMEFirst Mercha20191121A17.509.06-4.80-4.6213.8613.68
FROFrontline Lt20191121A9.697.512.903.264.624.25
FRPHFRP Holdings20191121A313.68151.50121.98135.5429.5115.96
FRPTFreshpet, In20191121A18.5916.841.22-0.9315.6117.77
FRTFederal Real20191121A6.193.021.001.392.021.64
FRTAForterra, In20191121A30.5718.379.368.629.079.74
FSBFranklin Fin20191121A25.3511.797.137.454.664.34
FSBCFSB Bancorp,20191121A115.2555.0556.3356.33-1.28-1.28
FSBWFS Bancorp,20191121A141.5446.1632.7636.9113.409.25
FSCTForeScout Te20191121A18.4722.000.8618.5121.143.49
FSEAFirst Seacoa20191121A86.4661.3325.3825.3835.9535.95
FSFGFirst Saving20191121A202.27121.0067.6573.3953.3447.61
FSIFlexible Sol20191121A161.57444.84423.40424.3221.4520.52
FSKFS KKR Capit20191121A16.8912.413.274.319.148.10
FSLRFirst Solar,20191121A10.3413.380.57-1.2212.8114.60
FSLYFastly, Inc.20191121A28.2019.282.845.4316.4413.84
FSMFORTUNA Silv20191121A32.6828.8714.9214.7713.9514.08
FSMBFirst Trust20191121ETF24.4313.4013.4013.400.000.00
FSMDFidelity Sma20191121ETF18.035.814.294.211.521.60
FSPFranklin Str20191121A18.9610.614.294.686.325.93
FSSFederal Sign20191121A10.545.451.261.944.193.51
FSTAFidelity MSC20191121ETF4.273.813.055.120.76-1.31
FSTRFoster (Lb)20191121A112.0944.8027.8630.4416.9414.36
FSVFirstService20191121A20.1612.062.733.289.338.78
FSZFirst Trust20191121ETF32.4214.6614.6614.660.000.00
FTAFirst Trust20191121ETF3.512.311.932.000.380.31
FTACFinTech Acqu20191121A26.9910.7010.2310.420.470.28
FTAGFirst Trust20191121ETF45.8717.0721.3921.39-4.32-4.32
FTAIFortress Tra20191121A12.2113.023.643.779.379.25
FTCFirst Trust20191121ETF5.323.312.712.780.600.53
FTCHFarfetch Lim20191121A12.4711.717.307.734.413.98
FTCSFirst Trust20191121ETF2.102.111.291.490.820.62
FTDRfrontdoor, i20191121A15.259.055.085.793.963.26
FTECFidelity MSC20191121ETF3.336.101.145.674.960.43
FTEKFuel Tech, I20191121A189.12196.47195.98195.980.490.49
FTFTFuture FinTe20191121A465.59511.80479.63479.6032.1732.19
FTGCFirst Trust20191121ETF21.998.418.718.75-0.29-0.33
FTHIFirst Trust20191121ETF24.2891.39174.02145.54-82.63-54.16
FTITechnipFMC p20191121A5.164.771.411.713.363.06
FTKFlotek Indus20191121A63.0661.1421.5529.4439.5931.70
FTLBFirst Trust20191121ETF21.1916.4912.6012.603.903.90
FTLSFirst Trust20191121ETF10.495.545.465.520.080.02
FTNTFortinet, In20191121A4.784.051.522.482.531.57
FTRFrontier Com20191121A96.3895.8954.0258.3442.0537.63
FTRIFirst Trust20191121ETF51.0121.083.1611.8317.939.25
FTSFortis Inc.20191121A2.732.291.031.141.251.16
FTSDFranklin Lib20191121ETF5.903.641.371.372.262.26
FTSIFTS Internat20191121A102.42116.0757.3064.8158.7751.26
FTSLFirst Trust20191121ETF2.433.472.262.441.211.03
FTSMFirst Trust20191121ETF1.761.201.201.200.000.00
FTVFortive Corp20191121A4.363.441.331.502.141.96
FTXDFirst Trust20191121ETF22.8133.5333.5333.530.000.00
FTXGFirst Trust20191121ETF24.6314.7014.7014.700.000.00
FTXHFirst Trust20191121ETF29.4846.4945.6146.490.870.00
FTXLFirst Trust20191121ETF48.7927.1821.9322.085.255.10
FTXNFirst Trust20191121ETF38.1534.2934.2734.270.020.02
FTXOFirst Trust20191121ETF5.075.122.354.402.770.72
FTXRFirst Trust20191121ETF8.694.434.534.53-0.10-0.10
FUDE-TRACS UBS20191121ETN119.0029.0729.0729.070.000.00
FULH.B. Fuller20191121A13.796.000.380.065.625.93
FULCFulcrum Ther20191121A200.04106.8541.2654.9265.5951.94
FULTFulton Finan20191121A6.286.062.572.163.493.90
FUMBFirst Trust20191121ETF11.880.610.260.440.350.17
FUNCedar Fair,20191121A15.218.144.024.654.123.49
FUNCFirst United20191121A137.8396.4786.3286.9810.169.50
FUNDSprott Focus20191121A58.1452.2042.2744.209.938.00
FUSBFirst US Ban20191121A158.8782.6482.6482.640.000.00
FUTProShares Ma20191121ETF30.558.478.478.470.000.00
FUTYFidelity MSC20191121ETF3.9213.293.3611.149.932.15
FUVArcimoto, In20191121A155.78180.07101.12111.8778.9568.20
FVFirst Trust20191121ETF9.575.653.713.931.941.72
FVALFidelity Val20191121ETF15.7516.9216.1416.240.780.68
FVCFirst Trust20191121ETF17.238.538.538.530.000.00
FVCBFVCBankcorp,20191121A66.3858.2338.5639.0919.6619.13
FVDFirst Trust20191121ETF2.882.521.581.870.940.65
FVEFive Star Se20191121A318.62112.55112.55112.550.000.00
FVLFirst TrustV20191121ETF23.5220.878.406.2512.4714.62
FVRRFiverr Inter20191121A71.8757.2544.4646.6712.7910.57
FWDBAdvisorShare20191121ETF62.5218.0018.0018.000.000.00
FWONALiberty Medi20191121A20.3414.008.428.805.585.20
FWRDForward Air20191121A15.665.101.132.243.972.86
FXDFirst Trust20191121ETF6.257.328.288.15-0.96-0.83
FXGFirst Trust20191121ETF4.942.632.582.080.050.54
FXHFirst Trust20191121ETF4.994.122.272.721.851.40
FXIiShares Chin20191121ETF2.433.711.752.011.961.71
FXLFirst Trust20191121ETF4.862.521.701.940.820.58
FXNFirst Trust20191121ETF11.867.418.167.81-0.76-0.41
FXNCFIRST NATL C20191121A497.86321.02264.93282.5956.0938.43
FXOFirst Trust20191121ETF4.754.023.273.210.750.82
FXPProShares Ul20191121ETF3.382.56-0.42-0.122.982.68
FXRFirst Trust20191121ETF5.493.542.562.690.980.85
FXUFirst Trust20191121ETF3.943.322.331.650.981.67
FXZFirst Trust20191121ETF6.763.774.464.36-0.68-0.51
FYCFirst Trust20191121ETF12.955.702.352.783.362.92
FYLDCambria Fore20191121ETF66.6342.9437.6842.945.260.00
FYTFirst Trust20191121ETF48.0611.4211.4211.420.000.00
FYXFirst Trust20191121ETF9.674.674.744.42-0.070.25
GGENPACT LIMI20191121A5.814.782.963.441.811.34
GAACambria Glob20191121ETF24.8914.1911.3111.312.882.88
GABCGerman Ameri20191121A26.5114.2210.7610.663.463.56
GAIAGaia, Inc. C20191121A71.7530.0118.9517.2511.0612.75
GAINGladstone In20191121A13.739.305.605.473.703.83
GALSPDR SSgA Gl20191121ETF26.1212.5515.3315.33-2.78-2.78
GALTGalectin The20191121A47.0863.8539.2839.4224.5724.43
GAMRETFMG Video20191121ETF55.6026.4326.3926.390.040.04
GARSGarrison Cap20191121A63.9950.3549.9949.990.360.36
GASSStealthGas,20191121A74.3174.5028.4528.9846.0545.52
GATXGATX Corpora20191121A18.947.372.703.814.673.56
GAZiPath Series20191121ETN124.39308.19-255.77-252.47563.96560.66
GBCIGlacier Banc20191121A11.598.853.104.015.754.84
GBDCGolub Capita20191121A6.785.531.321.604.213.93
GBFiShares Gove20191121ETF10.5810.039.759.760.270.27
GBILGoldman Sach20191121ETF1.030.720.720.720.000.00
GBLGAMCO Invest20191121A86.8038.902.012.3536.8836.54
GBLIGlobal Indem20191121A177.7585.1977.7975.387.409.81
GBRNew Concept20191121A161.86115.3477.6580.0237.6935.32
GBTGlobal Blood20191121A16.3124.3012.4212.6711.8811.63
GBUGiPath Gold E20191121ETN8.880.000.000.000.000.00
GBUYGoldman Sach20191121ETF13.2012.4215.8410.71-3.421.71
GBXThe Greenbri20191121A19.508.262.521.065.747.20
GCAPGain Capital20191121A45.3432.3217.2218.3815.1013.94
GCBCGreene Count20191121A139.7642.1363.8963.61-21.75-21.47
GCEClaymore/Rob20191121ETN1385.34
GCIGannett Co.,20191121A15.6713.231.011.8912.2111.32
GCOGenesco Inc.20191121A17.847.941.832.206.115.74
GCOWPacer Global20191121ETF35.3016.2715.8415.800.430.47
GCPGCP Applied20191121A13.667.534.365.053.172.48
GDGeneral Dyna20191121A4.272.301.550.950.751.35
GDATGoldman Sach20191121ETF13.089.899.987.36-0.092.54
GDDYGoDaddy Inc20191121A6.492.931.011.551.911.37
GDENGolden Enter20191121A33.4421.479.0610.1812.4111.29
GDMAGadsden Dyna20191121ETF27.057.667.667.660.000.00
GDNAGoldman Sach20191121ETF13.051.291.291.290.000.00
GDOTGreen Dot Co20191121A11.405.033.822.191.212.84
GDPGoodrich Pet20191121A401.92191.87151.08139.0040.7952.86
GDVDPrincipal Ac20191121ETF49.6422.8826.6626.66-3.78-3.78
GDXVanEck Vecto20191121ETF3.703.360.700.942.652.42
GDXJVanEck Vecto20191121ETF2.732.560.790.721.771.84
GEGeneral Elec20191121A8.726.472.713.033.763.44
GECGreat Elm Ca20191121A734.70387.50310.82316.7976.6870.71
GECCGreat Elm Ca20191121A22.8932.975.3032.2627.680.72
GEFGreif, Inc.20191121A21.995.635.326.290.31-0.66
GEFBGreif, Inc.20191121A79.6034.6629.8030.494.864.17
GELGenesis Ener20191121A13.967.461.353.196.114.28
GEMGoldman Sach20191121ETF14.406.466.486.27-0.010.20
GENGenesis Heal20191121A78.8061.2041.1133.0120.0928.19
GENCGencor Indus20191121A103.3068.3228.9929.0739.3339.25
GENYPrincipal Mi20191121ETF65.0279.5377.8077.801.731.73
GEOThe GEO Grou20191121A8.798.052.564.035.494.02
GEOSGeospace Tec20191121A84.7953.9519.5219.5134.4334.44
GERNGeron Corp20191121A75.3157.8846.6342.7711.2615.12
GESGuess?, Inc.20191121A8.2512.417.548.234.884.19
GEVOGevo, Inc.20191121A86.4083.9268.6766.9715.2416.94
GFEDGuaranty Fed20191121A151.79105.00106.26106.26-1.25-1.25
GFFGriffon Corp20191121A23.7510.934.264.946.675.99
GFINGoldman Sach20191121ETF12.989.225.277.853.951.37
GFNGeneral Fina20191121A156.4885.3763.0365.8222.3419.55
GGGGraco Inc20191121A6.193.871.571.632.302.24
GHGuardant Hea20191121A19.0715.915.947.929.977.99
GHCGRAHAM HOLDI20191121A38.0821.2411.5613.348.856.66
GHLGreenhill &20191121A21.0910.563.954.766.615.80
GHMGraham Corpo20191121A66.8643.8727.4625.9216.4117.95
GHSIGuardion Hea20191121A86.3889.4669.7875.6119.6813.86
GHYBGoldman Sach20191121ETF12.794.583.013.071.571.51
GHYGiShares US &20191121ETF16.849.428.638.890.790.52
GIBCGI Inc.20191121A4.193.270.90-0.062.363.32
GIFIGulf Island20191121A60.6449.033.809.1645.2339.87
GIGBGoldman Sach20191121ETF4.642.762.652.580.100.18
GIGESoFi Gig Eco20191121ETF76.8739.402.994.1336.4135.28
GIGMGigaMedia Lt20191121A235.89136.2120.9920.99115.22115.22
GIISPDR S&P Glo20191121ETF11.567.296.606.620.680.67
GIIIG-Iii Appare20191121A14.096.810.972.475.844.34
GILGildan Activ20191121A4.854.371.631.672.742.70
GILDGilead Scien20191121A1.992.610.730.901.881.71
GILTGilat Satell20191121A73.9350.8810.3619.6040.5231.28
GISGeneral Mill20191121A2.572.19-0.351.262.540.93
GIXGigCapital2,20191121A41.1013.8817.8717.87-4.00-4.00
GKOSGlaukos Corp20191121A16.3813.1910.3110.732.882.45
GLGlobe Life I20191121A5.272.15-0.170.262.321.89
GLADGladstone Ca20191121A15.5020.134.314.5415.8215.59
GLBSGlobus Marit20191121A155.46108.9855.6262.2453.3646.74
GLBYWisdomTree Y20191121ETF51.0842.9344.7844.78-1.85-1.85
GLBZGlen Burnie20191121A268.51124.0692.8992.8931.1731.17
GLDDGreat Lakes20191121A17.0013.942.963.3110.9910.63
GLDICredit Suiss20191121ETF70.1239.658.998.9930.6630.66
GLEOGalileo Acqu20191121A168.17130.29-20.65-20.65150.94150.94
GLGTD Holdings,20191121A144.87118.0497.1198.2020.9319.84
GLIBAGCI Liberty,20191121A8.313.411.161.522.251.89
GLIFAGFiQ Global20191121ETF593.42
GLMDGalmed Pharm20191121A254.62164.54147.69145.6816.8518.86
GLNGGolar LNG Lt20191121A11.6115.291.060.9414.2314.35
GLOBGLOBANT S.A.20191121A15.844.320.031.064.303.27
GLOGGASLOG LTD20191121A19.9013.037.717.445.315.59
GLOPGASLOG PARTN20191121A17.0511.564.566.297.005.27
GLPGlobal Partn20191121A22.3711.76-5.30-0.8517.0612.61
GLPIGaming and L20191121A4.784.612.062.182.562.44
GLREGreenlight C20191121A25.2817.08-1.761.0918.8415.99
GLTGlatfelter20191121A14.888.37-0.583.018.955.36
GLUUGlu Mobile I20191121A19.2615.536.777.768.767.77
GLWCorning Inco20191121A3.545.525.523.360.002.17
GLYCGlycoMimetic20191121A33.7156.808.2912.0448.5144.76
GMGeneral Moto20191121A2.903.622.041.541.582.08
GMANGoldman Sach20191121ETF13.248.1817.799.78-9.61-1.60
GMDAGamida Cell20191121A439.06234.39197.34195.5037.0538.89
GMEGameStop Cor20191121A18.4215.147.259.137.896.00
GMEDGLOBUS MEDIC20191121A10.074.742.162.042.582.70
GMFSPDR S&P Eme20191121ETF26.9915.4113.1114.792.290.61
GMHIGores Metrop20191121A116.26
GMLPGolar LNG Pa20191121A29.4817.738.849.408.898.33
GMOGeneral Moly20191121A166.10168.61160.97168.877.64-0.25
GMOMCambria Glob20191121ETF35.8911.7011.0611.330.640.37
GMREGlobal Medic20191121A16.7210.866.106.264.754.60
GMSGMS Inc.20191121A18.137.684.053.863.633.81
GNAFMicroSectors20191121ETN8.664.494.4910.470.00-5.98
GNCGNC Holdings20191121A33.7625.2214.4914.7010.7310.52
GNCAGenocea Bios20191121A113.2469.0479.4255.59-10.3813.44
GNEGENIE ENERGY20191121A31.8322.219.2310.8512.9811.36
GNKGENCO SHIPPI20191121A23.8213.731.502.2612.2311.46
GNLGlobal Net L20191121A5.784.311.511.992.802.32
GNLNGreenlane Ho20191121A123.2263.6731.3345.6332.3418.04
GNMAiShares GNMA20191121ETF10.284.256.616.61-2.36-2.36
GNMKGenMark Diag20191121A29.6325.623.174.9722.4520.66
GNOMGlobal X Gen20191121ETF27.0716.2816.2116.280.070.00
GNPXGenprex, Inc20191121A175.42192.55156.41157.1736.1435.38
GNRSPDR S&P Glo20191121ETF15.336.456.386.340.070.11
GNRCGENERAC HOLD20191121A8.334.992.702.912.292.08
GNSSGenasys Inc.20191121A187.78119.8677.0799.7942.7920.07
GNTXGentex Corp20191121A3.882.630.470.722.161.91
GNTYGuaranty Ban20191121A165.4890.9372.6977.2018.2513.74
GNUSGenius Brand20191121A283.69340.61280.42295.0360.3245.67
GNWGenworth Fin20191121A25.0419.3015.7815.763.523.54
GOGrocery Outl20191121A21.6213.753.966.999.796.76
GOATVanEck Vecto20191121ETF14.958.048.048.040.000.00
GOAUUS Global GO20191121ETF49.3133.9921.6922.0612.3011.93
GOEXGlobal X Gol20191121ETF116.6998.7336.7897.8061.950.93
GOGLGolden Ocean20191121A20.5425.719.179.0216.5416.71
GOGOGogo Inc.20191121A19.6233.9625.2026.488.767.60
GOLDBarrick Gold20191121A5.995.002.352.482.662.52
GOLFAcushnet Hol20191121A15.377.594.123.483.474.12
GOODGladstone Co20191121A11.809.292.733.036.556.26
GOOGAlphabet Inc20191121A5.002.730.510.892.221.84
GOOGLAlphabet Inc20191121A4.702.671.311.611.361.06
GOOSCanada Goose20191121A8.294.910.860.314.054.59
GOROGold Resourc20191121A23.4618.945.045.6313.9013.31
GOSSGossamer Bio20191121A45.5524.219.8611.4814.3512.74
GOVTiShares U.S.20191121ETF3.822.411.731.730.680.68
GPAQGordon Point20191121A47.64
GPCGenuine Part20191121A4.553.471.571.651.891.81
GPIGroup 1 Auto20191121A27.0711.174.194.436.986.74
GPKGraphic Pack20191121A6.334.941.351.433.593.51
GPLGreat Panthe20191121A69.1071.6249.9451.1921.6820.43
GPMTGranite Poin20191121A7.724.942.873.162.071.78
GPNGlobal Payme20191121A5.023.061.371.591.681.47
GPORGulfport Ene20191121A37.5933.957.648.6426.3125.29
GPREGreen Plains20191121A18.7313.381.031.7812.3511.60
GPRKGEOPARK LIMI20191121A33.5617.876.897.7110.9810.16
GPROGoPro, Inc.20191121A24.9034.43-6.16-10.4440.5944.88
GPSThe Gap, Inc20191121A6.5610.647.756.942.893.70
GPXGP Strategie20191121A72.3243.419.1617.8534.2625.56
GQREFlexShares G20191121ETF10.846.246.777.09-0.54-0.86
GRAW.R. Grace &20191121A8.593.771.941.731.842.04
GRAFGraf Industr20191121A29.6829.6829.6829.680.000.00
GRBKGreen Brick20191121A29.0218.387.938.0910.4510.30
GRCThe Gorman-R20191121A66.1528.3413.8315.5214.5212.82
GREKGlobal X MSC20191121ETF14.519.786.709.103.080.69
GRESIQ ARB Globa20191121ETF21.8713.336.6212.586.710.75
GRIDFirst Trust20191121ETF36.0622.3921.0521.721.340.67
GRIFGriffin Indu20191121A300.2487.8761.2257.0326.6630.84
GRINGrindrod Shi20191121A468.40114.08-141.73-140.71255.81254.78
GRMNGarmin Ltd20191121A3.803.030.421.262.601.77
GRNiPath Series20191121ETN68.9018.7618.7618.760.000.00
GRNBVanEck Vecto20191121ETF24.3716.1816.1916.18-0.010.00
GRNQGreenpro Cap20191121A273.40522.54498.30495.6224.2426.92
GROWUS Global In20191121A294.97181.15122.98147.9158.1733.24
GRPNGroupon, Inc20191121A36.0727.2212.3614.5514.8612.67
GRTSGritstone On20191121A139.5763.6538.4540.5025.1923.15
GRTXGalera Thera20191121A227.78237.56216.42218.5921.1418.98
GRUAB Svensk Ek20191121ETN93.70119.6656.3256.3463.3463.32
GRUBGRUBHUB INC.20191121A6.554.130.591.093.543.04
GSGoldman Sach20191121A2.782.190.240.341.951.85
GSATGlobalstar,20191121A41.9334.9033.6732.901.232.00
GSBGlobalSCAPE,20191121A43.4223.3913.1815.2810.218.11
GSBCGreat Southe20191121A34.2215.388.588.066.807.32
GSCGS Connect S20191121ETN50.4412.2112.2112.210.000.00
GSEUGoldman Sach20191121ETF28.8214.6013.0811.781.522.81
GSEWGoldman Sach20191121ETF11.867.214.484.572.732.64
GSHDGoosehead In20191121A64.5821.2610.9412.7110.328.56
GSIEGoldman Sach20191121ETF19.0113.8613.6214.240.24-0.38
GSITGSI Technolo20191121A48.8754.3333.7137.1320.6117.19
GSJYGoldman Sach20191121ETF25.7329.0927.9318.861.1610.23
GSKYGreenSky, In20191121A17.4621.855.435.0716.4216.78
GSLGlobal Ship20191121A98.6642.5138.6741.973.840.54
GSLCGoldman Sach20191121ETF3.473.022.672.740.360.28
GSMFerroglobe P20191121A99.3358.1245.5154.6012.603.51
GSPBarclays Ban20191121ETN22.137.207.207.200.000.00
GSSGolden Star20191121A37.8235.3919.4421.4815.9513.91
GSSCGS ActiveBet20191121ETF23.3316.8416.3016.690.550.15
GSSTGoldman Sach20191121ETF4.341.921.921.920.000.00
GSUMGridsum Hold20191121A243.95249.17210.55234.8738.6214.30
GSVGold Standar20191121A52.2987.2873.5273.1913.7614.09
GSYInvesco Ultr20191121ETF1.991.741.741.740.000.00
GTGoodyear Tir20191121A6.8817.081.0913.4515.993.64
GTEGran Tierra20191121A13.5416.268.049.328.226.94
GTECGreenland Te20191121A262.38156.81154.87154.871.931.93
GTESGates Indust20191121A21.9171.488.5064.0362.997.45
GTHXG1 Therapeut20191121A44.2426.778.4310.6018.3416.17
GTIMGood Times R20191121A207.66214.01-10.49-10.77224.50224.77
GTIPGoldman Sach20191121ETF4.355.505.625.63-0.12-0.14
GTLSChart Indust20191121A15.279.983.624.266.365.72
GTNGray Televis20191121A9.635.12-0.400.665.534.47
GTNAGray Televis20191121A144.2169.2969.2969.290.000.00
GTOInvesco Tota20191121ETF4.222.882.242.240.640.64
GTSTriple-S Man20191121A25.5317.343.165.4314.1711.91
GTTGTT Communic20191121A36.2824.359.2811.0215.0813.33
GTXGarrett Moti20191121A35.2914.047.177.406.876.64
GTYGetty Realty20191121A12.957.802.732.655.075.15
GTYHGTY Technolo20191121A202.09119.3392.8993.4326.4425.90
GUDBSage ESG Int20191121ETF42.0718.7418.7418.740.000.00
GULFWisdomTree20191121ETF207.8484.5278.6579.875.874.64
GUNRFlexShares G20191121ETF3.963.923.913.480.000.43
GUREGulf Resourc20191121A535.53402.61383.76389.9518.8412.65
GURUGlobal X Gur20191121ETF28.6426.1424.9624.961.181.18
GUSHDirexion Dai20191121ETF39.2935.0024.9426.7910.068.21
GVGoldfield Co20191121A85.4257.795.2114.8652.5842.93
GVAGranite Cons20191121A14.646.572.243.224.343.36
GVALCambria Glob20191121ETF19.987.167.107.100.060.06
GVIiShares Inte20191121ETF3.621.881.621.680.260.20
GVIPGoldman Sach20191121ETF18.839.219.048.370.170.84
GVPGSE Systems,20191121A420.34342.11314.24314.2727.8727.83
GWBGreat Wester20191121A11.376.063.663.702.402.36
GWGHGWG Holdings20191121A833.17654.64677.80677.80-23.16-23.16
GWREGUIDEWIRE SO20191121A7.724.530.991.403.543.12
GWRSGlobal Water20191121A88.59101.2567.6968.2233.5733.03
GWXSPDR S&P Int20191121ETF25.0212.3512.1312.130.220.22
GXCSPDR S&P Chi20191121ETF7.977.036.376.620.660.41
GXFGlobal X FTS20191121ETF155.58103.33103.33103.330.000.00
GXGGlobal X MSC20191121ETF68.90186.95187.44187.45-0.49-0.50
GXTGGlobal X The20191121ETF576.74237.92237.92237.920.000.00
GYLDArrow Dow Jo20191121ETF31.3753.6353.2153.210.420.42
GYROGyrodyne, LL20191121A226.99231.81231.81231.810.000.00
HHyatt Hotels20191121A8.184.211.481.682.722.53
HAHawaiian Hol20191121A9.629.782.012.657.777.13
HACKETFMG Prime20191121ETF12.196.590.991.295.595.30
HAEHaemonetics20191121A14.408.532.743.225.795.31
HAFCHanmi Financ20191121A18.6628.711.652.2927.0726.43
HAILSPDR S&P Ken20191121ETF20.78406.90402.98402.983.923.92
HAINHain Celesti20191121A9.827.952.072.475.885.48
HALHalliburton20191121A4.836.614.084.082.562.54
HALLHallmark Fin20191121A61.1826.0818.5117.227.578.86
HALOHalozyme The20191121A8.866.553.514.163.032.38
HAPVanEck Vecto20191121ETF22.939.357.488.961.870.39
HAPPHappiness Bi20191121A362.08275.62222.60222.6053.0253.02
HARPHarpoon Ther20191121A175.93110.1366.6775.8243.4634.32
HASHasbro, Inc.20191121A5.482.560.090.322.482.24
HASIHANNON ARMST20191121A13.936.972.042.904.944.08
HAUDiShares Curr20191121ETF29.4911.11-3.663.7314.787.39
HAUZXtrackers In20191121ETF63.9343.246.9654.3136.28-11.07
HAWXiShares Curr20191121ETF26.4550.5940.7138.779.8811.82
HAYNHaynes Inter20191121A45.7326.015.816.8820.2019.14
HBANHuntington B20191121A6.856.940.851.936.095.01
HBBHamilton Bea20191121A71.9532.8824.9925.907.896.98
HBCPHome Bancorp20191121A93.39101.5127.8223.5273.6977.99
HBIHanesbrands,20191121A6.816.323.633.412.692.91
HBIOHarvard Bios20191121A93.7961.0142.7943.7818.2317.24
HBMHudbay Miner20191121A29.7027.4710.9011.2416.5616.22
HBMDHoward Banco20191121A100.2053.9825.3630.3228.6223.66
HBNCHorizon Banc20191121A17.8212.415.796.146.626.27
HBPHuttig Build20191121A465.26398.77373.20373.2025.5625.56
HBTHBT Financia20191121A68.5837.8420.9724.8416.8813.01
HCAHCA Healthca20191121A5.002.640.000.392.632.25
HCACHennessy Cap20191121A108.96
HCAPHarvest Capi20191121A206.9578.9778.9078.930.070.04
HCATHealth Catal20191121A57.0524.018.439.4115.5814.60
HCCWarrior Met20191121A12.778.213.004.745.213.47
HCCHHL Acquisiti20191121A28.2327.4117.6017.609.819.81
HCCIHeritage-Cry20191121A115.0539.1929.9031.029.298.16
HCFTHunt Compani20191121A57.5730.1128.8128.811.301.30
HCHCHC2 Holdings20191121A70.1662.8347.4046.3515.4416.48
HCIHCI Group, I20191121A52.1119.4011.7211.977.687.42
HCKTHackett Grou20191121A23.3817.046.555.8310.4911.20
HCRHi-Crush Inc20191121A116.30117.4493.0395.4424.4222.00
HCSGHealthcare S20191121A11.928.55-2.901.5211.457.04
HDHome Depot,20191121A1.531.670.840.910.820.75
HDAWXtrackers MS20191121ETF40.3921.3521.3521.350.000.00
HDEFXtrackers MS20191121ETF13.184.724.604.600.120.12
HDGProShares He20191121ETF22.183.793.793.790.000.00
HDGEAdvisorShare20191121ETF31.6926.1022.8523.933.252.17
HDLBETRACS Month20191121ETN124.758.0568.354.03-60.304.03
HDMVFirst Trust20191121ETF24.8313.3312.2312.231.101.10
HDSHD Supply Ho20191121A5.447.120.991.506.135.63
HDSNHudson Techn20191121A67.7339.5127.9233.0011.596.51
HDViShares Core20191121ETF1.562.450.290.432.162.02
HEHawaiian Ele20191121A6.334.141.952.002.182.14
HEARTurtle Beach20191121A26.1716.120.351.4915.7714.63
HEBTHebron Techn20191121A111.10107.3379.8678.2727.4729.06
HECOStrategy Sha20191121ETF17.678.478.478.470.000.00
HEDJWisdomTree E20191121ETF1.471.351.021.040.320.31
HEEMiShares Curr20191121ETF17.6211.2911.3511.65-0.06-0.37
HEESH&E Equipmen20191121A20.1424.789.759.8715.0414.92
HEFAiShares Curr20191121ETF3.252.942.022.050.920.89
HEIHEICO Corpor20191121A9.685.561.822.163.743.40
HEIAHEICO CORP C20191121A12.354.623.954.420.670.20
HELEHelen Of Tro20191121A32.3014.285.237.559.056.74
HEPHolly Energy20191121A21.2810.576.726.223.854.35
HEPAHepion Pharm20191121A40.8641.7712.8210.4628.9631.32
HERDPacer Cash C20191121ETF30.2848.2948.2948.290.000.00
HEROGlobal X Vid20191121ETF34.6518.4118.4118.410.000.00
HESHess Corpora20191121A4.732.991.221.241.771.75
HESMHess Midstre20191121A37.0617.5514.8714.652.672.89
HEWCiShares Curr20191121ETF28.8528.9132.5232.52-3.61-3.61
HEWGiShares Curr20191121ETF4.462.851.380.931.471.92
HEWIiShares Curr20191121ETF118.7986.3486.3486.340.000.00
HEWJiShares Curr20191121ETF3.114.591.181.683.412.90
HEWLiShares Curr20191121ETF40.58
HEWPiShares Curr20191121ETF22.825.915.915.910.000.00
HEWUiShares Curr20191121ETF26.7815.3711.6815.373.690.00
HEWWiShares Curr20191121ETF20.617.481.907.485.580.00
HEWYiShares Curr20191121ETF15.5316.6116.6116.610.000.00
HEXOHEXO Corp.20191121A41.4135.8020.1322.9515.6612.82
HEZUiShares Curr20191121ETF3.122.712.122.220.590.49
HFBLHome Federal20191121A321.60692.34744.65744.65-52.31-52.31
HFCHOLLYFRONTIE20191121A5.824.080.782.313.301.77
HFFGHF Foods Gro20191121A211.7497.3092.3692.744.944.55
HFWAHeritage Fin20191121A23.4320.3112.8512.477.467.84
HFXEIQ 50 Percen20191121ETF29.299.629.629.620.000.00
HFXIIQ 50 Percen20191121ETF25.5637.3536.7236.760.630.59
HFXJIQ 50 Percen20191121ETF27.4819.8019.8019.800.000.00
HGSHChina HGS Re20191121A1548.961247.931247.931247.930.000.00
HGVHilton Grand20191121A7.503.700.271.073.432.63
HHCThe Howard H20191121A11.724.571.742.212.832.36
HHHHWealthbridge20191121A25.86
HHSHarte-Hanks,20191121A247.40164.23116.37116.3747.8647.86
HHTHuitao Techn20191121A257.68110.8269.8180.0641.0130.76
HIHillenbrand,20191121A8.973.202.362.410.840.80
HIBBHibbett Spor20191121A11.026.59-1.42-0.798.017.38
HIBLDirexion Dai20191121ETF40.2297.6397.6397.630.000.00
HIBSDirexion Dai20191121ETF32.7720.0920.0920.090.000.00
HIFSHingham Inst20191121A117.7761.9558.0060.383.961.58
HIGThe Hartford20191121A2.672.260.431.061.831.20
HIHOHighway Hold20191121A429.39182.54193.71193.71-11.17-11.17
HIIHuntington I20191121A11.165.772.772.852.992.91
HILHill Interna20191121A147.4679.1269.1565.759.9713.37
HIPSGraniteShare20191121ETF47.3320.0513.7913.796.276.27
HIWHighwoods Pr20191121A6.092.950.900.862.052.09
HJLIHancock Jaff20191121A1001.81757.53715.92715.9241.6041.60
HJPXiShares Curr20191121ETF32.6428.4028.6128.61-0.21-0.21
HLHecla Mining20191121A41.4737.331.784.6035.5432.71
HLALWahed FTSE U20191121ETF9.4514.5814.5814.580.000.00
HLFHerbalife Nu20191121A11.344.650.620.864.043.79
HLIHoulihan Lok20191121A12.785.76-0.371.026.134.74
HLIOHelios Techn20191121A44.6815.826.907.628.928.20
HLITHarmonic Inc20191121A16.5920.2710.997.999.2812.27
HLNEHamilton Lan20191121A35.2718.084.432.8213.6515.26
HLTHilton World20191121A3.612.65-0.330.012.982.63
HLXHelix Energy20191121A13.8013.407.068.236.345.17
HMGHMG / Courtl20191121A192.78
HMHCHoughton Mif20191121A22.2034.288.4210.6225.8623.65
HMLPHOEGH LNG PA20191121A29.0250.0522.7023.0527.3426.99
HMNHorace Mann20191121A18.069.892.353.557.536.34
HMNFHMN Financia20191121A371.85324.11301.25301.4422.8622.67
HMOPHartford Mun20191121ETF27.4717.8617.8617.860.000.00
HMSTHomeStreet,20191121A19.637.830.951.906.885.93
HMSYHMS Holdings20191121A9.9719.975.527.8914.4412.07
HMTVHemisphere M20191121A43.87158.6461.4059.7797.2498.87
HNDLStrategy Sha20191121ETF11.828.965.145.143.823.82
HNGRHanger Inc.20191121A21.5110.266.205.824.064.44
HNIHNI Corporat20191121A15.468.011.942.326.075.69
HNNAHennessy Adv20191121A132.47117.69101.93111.6515.776.04
HNRGHallador Ene20191121A105.6738.8423.6823.2115.1715.63
HOFTHooker Furni20191121A32.4422.305.596.8616.7115.44
HOGHarley-David20191121A4.473.510.561.112.952.40
HOLIHollsys Auto20191121A36.9639.8511.2511.1128.6028.73
HOLXHologic Inc20191121A3.704.700.992.143.712.56
HOMBHome BancSha20191121A9.207.030.610.416.426.62