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 Avg20191122A6.865.682.512.963.172.72
ETF_AvgVW ETF Avg20191122ETF2.243.202.362.480.840.73
ETN_AvgVW ETN Avg20191122ETN10.557.254.084.373.172.88
AAgilent Tech20191122A3.591.661.481.450.180.21
AAAlcoa Corpor20191122A6.665.023.343.111.681.92
AAAUPerth Mint P20191122ETF6.956.564.634.631.931.93
AADRAdvisorShare20191122ETF34.4629.2024.5929.184.600.01
AALAmerican Air20191122A3.644.151.181.362.972.79
AAMCAltisource A20191122A584.88459.93459.93459.930.000.00
AAMEAtlantic Ame20191122A642.88368.35254.06373.99114.29-5.64
AANAaron's, Inc20191122A10.564.781.681.743.103.05
AAOIApplied Opto20191122A20.9415.80-0.25-2.7916.0518.59
AAONAaon Inc20191122A25.3812.88-11.233.5824.129.30
AAPADVANCE AUTO20191122A6.663.711.891.941.831.77
AAPLApple Inc.20191122A0.830.920.110.250.820.67
AATAMERICAN ASS20191122A10.924.140.031.924.112.23
AAUAlmaden Mine20191122A101.75141.67120.61118.2921.0723.38
AAWWAtlas Air Wo20191122A23.3523.627.339.1016.2914.52
AAXJiShares MSCI20191122ETF1.561.460.881.010.580.45
AAXNAxon Enterpr20191122A10.2712.592.652.789.949.81
ABAllianceBern20191122A17.987.841.622.226.215.62
ABBVABBVIE INC.20191122A1.931.631.290.780.340.85
ABCAmerisourceB20191122A4.364.712.562.872.151.84
ABCBAmeris Banco20191122A11.497.451.420.616.036.83
ABEOAbeona Thera20191122A64.2342.3514.3818.0227.9624.33
ABGAsbury Autom20191122A27.729.180.751.738.447.45
ABIOARCA biophar20191122A257.87127.86116.81121.0811.066.78
ABMABM Industri20191122A10.875.893.603.762.292.13
ABMDAbiomed Inc20191122A16.466.882.642.954.243.93
ABRArbor Realty20191122A6.799.052.492.686.566.39
ABTAbbott Labor20191122A1.871.650.460.581.191.07
ABTXAllegiance B20191122A13.956.011.151.044.854.97
ABUSArbutus Biop20191122A118.5558.6244.7654.5513.864.07
ACAssociated C20191122A172.4096.6077.3777.1819.2419.43
ACAArcosa, Inc.20191122A18.966.583.523.463.063.12
ACADAcadia Pharm20191122A11.796.370.590.995.785.38
ACAMAcamar Partn20191122A25.6720.1720.1720.170.000.00
ACBAurora Canna20191122A36.1833.9620.3427.1713.626.78
ACBIAtlantic Cap20191122A25.5413.616.457.767.165.85
ACCAmerican Cam20191122A5.433.461.211.572.241.89
ACCOAcco Brands20191122A11.539.071.692.727.386.35
ACELAccel Entert20191122A25.3822.6416.6917.875.954.77
ACERAcer Therape20191122A153.1364.3723.6628.6540.7135.72
ACESALPS Clean E20191122ETF16.7163.8611.8262.8952.040.97
ACGLArch Capital20191122A3.595.393.533.801.861.59
ACHCAcadia Healt20191122A7.549.250.391.268.877.99
ACHVAchieve Life20191122A130.06102.7636.1336.8866.6465.89
ACIAAcacia Commu20191122A6.622.961.011.551.951.41
ACIOAptus Collar20191122ETF30.8520.2820.2820.270.000.01
ACIUAC Immune SA20191122A62.9845.068.7812.6936.2832.38
ACIWACI Worldwid20191122A8.229.110.721.068.398.05
ACLSAxcelis Tech20191122A23.1620.863.543.6517.3217.21
ACMAecom20191122A4.453.611.121.942.491.67
ACMRACM Research20191122A51.6026.445.938.6320.5217.81
ACNAccenture PL20191122A2.892.872.813.360.06-0.49
ACNBACNB Corp20191122A109.0972.4747.0451.3425.4221.12
ACORAcorda Thera20191122A56.6858.5918.3320.9140.2637.69
ACREAres Commerc20191122A8.7814.447.817.996.626.45
ACRSAclaris Ther20191122A76.9162.6240.7531.4121.8731.21
ACRXAcelRx Pharm20191122A60.9058.6449.0449.799.608.86
ACSGXtrackers MS20191122ETF27.71
ACSIAmerican Cus20191122ETF7.046.045.796.090.25-0.05
ACSTAcasti Pharm20191122A50.2943.8527.9728.4215.8815.44
ACTAdvisorShare20191122ETF33.6424.1921.8021.802.392.39
ACTGAcacia Resea20191122A47.0126.85-0.725.4527.5721.41
ACTTAct II Globa20191122A47.7920.5810.6210.629.969.96
ACUAcme United20191122A531.79324.71325.02325.02-0.31-0.31
ACWFiShares Edge20191122ETF26.0221.2520.9317.920.323.28
ACWIiShares MSCI20191122ETF1.311.170.370.550.800.62
ACWViShares Edge20191122ETF3.202.141.581.610.560.53
ACWXiShares MSCI20191122ETF2.101.841.511.520.330.32
ACYAeroCentury20191122A595.84408.53311.03314.5697.5193.98
ADBEAdobe Inc.20191122A4.152.720.581.152.141.57
ADCAgree Realty20191122A11.285.122.312.892.812.23
ADESAdvanced Emi20191122A21.2313.642.133.2811.5110.35
ADIAnalog Devic20191122A2.935.281.421.773.863.50
ADILAdial Pharma20191122A238.39134.95134.07134.070.870.87
ADMArcher Danie20191122A2.712.27-1.11-0.853.383.13
ADMAADMA Biologi20191122A31.3523.739.2912.3414.4411.39
ADMEAptus Behavi20191122ETF12.678.728.728.720.000.00
ADMPAdamis Pharm20191122A97.7795.5554.6664.8440.8930.72
ADMSAdamas Pharm20191122A37.5217.775.996.5111.7811.26
ADNTAdient plc O20191122A12.949.002.904.286.104.72
ADPAutomatic Da20191122A2.784.441.351.563.092.88
ADPTAdaptive Bio20191122A53.4530.7212.9819.2017.7311.52
ADREInvesco BLDR20191122ETF25.7622.4619.3019.303.163.16
ADROAduro Biotec20191122A94.5979.8750.6651.5529.2328.34
ADSAlliance Dat20191122A7.543.631.031.172.612.47
ADSKAutodesk Inc20191122A5.773.840.010.313.833.54
ADSWAdvanced Dis20191122A3.062.750.750.772.001.98
ADTADT Inc.20191122A12.209.90-0.030.839.949.06
ADTNAdtran Inc20191122A24.8610.452.354.518.105.94
ADUSAddus HomeCa20191122A25.8110.683.984.226.706.45
ADVMAdverum Biot20191122A29.1116.256.777.719.488.54
ADXSAdvaxis, Inc20191122A74.4280.9453.7261.6527.2219.29
AEAdams Resour20191122A333.50216.82211.88213.244.933.58
AEEAmeren Corpo20191122A3.092.631.611.501.021.13
AEGNAegion Corp20191122A29.5045.694.916.2040.7839.48
AEHRAehr Test Sy20191122A205.0986.8983.3783.043.523.85
AEISAdvanced Ene20191122A17.298.123.323.364.804.75
AELAmerican Equ20191122A9.285.130.183.064.942.07
AEMAgnico Eagle20191122A4.983.821.492.242.331.58
AEMDAETHLON MEDI20191122A490.92356.2463.59122.74292.65233.50
AEOAmerican Eag20191122A7.016.111.062.315.063.80
AEPAmerican Ele20191122A2.352.740.070.282.672.46
AERAercap Holdi20191122A5.493.031.621.641.411.39
AERIAerie Pharma20191122A17.8117.780.06-2.0917.7119.86
AESAES Corporat20191122A5.634.730.220.684.514.04
AESEAllied Espor20191122A240.31133.9196.7098.3037.2135.61
AEYADDvantage T20191122A590.66356.19279.82360.2076.37-4.01
AEYEAudioEye, In20191122A272.24144.07100.05116.9344.0227.14
AEZSAeterna Zent20191122A92.3388.6263.4360.0425.1928.58
AFCAllied Capit20191122A36.1139.4926.2027.6513.2911.83
AFGAmerican Fin20191122A6.662.92-0.010.382.942.54
AFHAtlas Financ20191122A381.22309.84310.18322.71-0.35-12.88
AFIArmstrong Fl20191122A48.3035.1312.1015.6123.0319.52
AFIFAnfield Univ20191122ETF26.4516.1716.1716.170.000.00
AFINAmerican Fin20191122A20.9819.444.173.0215.2716.42
AFKVanEck Vecto20191122ETF26.1018.01-0.717.3218.7210.69
AFLAflac Inc.20191122A2.172.061.050.831.011.22
AFMDAffimed N.V.20191122A44.3544.06-0.436.8944.4937.17
AFTYPacer CSOP F20191122ETF23.4622.2622.1522.270.10-0.01
AFYAAfya Limited20191122A93.6638.249.4711.9528.7726.29
AGFIRST MAJEST20191122A9.629.584.154.035.435.55
AGBAAGBA Acquisi20191122A21.8310.0049.9449.94-39.94-39.94
AGCOAGCO Corpora20191122A7.833.300.580.742.722.56
AGEAgeX Therape20191122A282.44144.83101.35110.0443.4734.79
AGENAgenus Inc.20191122A25.4923.055.806.1317.2516.92
AGFSAgroFresh So20191122A129.9193.5528.0023.1565.5570.40
AGGiShares Core20191122ETF0.890.820.550.520.260.29
AGGPIQ Enhanced20191122ETF10.583.623.623.620.000.00
AGGYWisdomTree Y20191122ETF3.291.671.331.390.340.28
AGIAlamos Gold20191122A18.5915.327.147.098.198.23
AGIOAgios Pharma20191122A17.3415.30-0.582.3015.8813.01
AGLEAeglea BioTh20191122A119.8667.4758.3457.629.129.84
AGMFederal Agri20191122A44.9216.597.769.758.836.84
AGMAFederal Agri20191122A333.71146.49146.49146.490.000.00
AGMHAGM Group Ho20191122A1352.49992.68991.89991.890.790.79
AGNAllergan plc20191122A2.463.461.271.022.192.44
AGNCAGNC Investm20191122A5.805.042.743.532.301.51
AGNDWisdomTree T20191122ETF24.2611.2511.2511.250.000.00
AGOAssured Guar20191122A4.753.020.710.952.312.08
AGRAvangrid, In20191122A5.953.231.431.311.801.91
AGROADECOAGRO S.20191122A28.3917.136.6311.7110.505.42
AGRXAgile Therap20191122A67.4353.8937.1739.1116.7214.79
AGSPlayAGS, Inc20191122A38.2511.202.868.028.343.18
AGTiShares MSCI20191122ETF45.8652.7052.7452.74-0.04-0.04
AGTCApplied Gene20191122A116.0175.2523.2720.9151.9854.34
AGXArgan, Inc20191122A23.468.132.602.795.535.35
AGYSAgilysys, In20191122A20.1018.362.293.6316.0714.73
AGZiShares Agen20191122ETF3.711.921.821.930.100.00
AGZDWisdomTree T20191122ETF9.842.472.472.470.000.00
AHCA.H. Belo Co20191122A73.0228.5134.1934.49-5.68-5.99
AHCOAdaptHealth20191122A305.64217.55184.79179.6432.7637.91
AHHArmada Hoffl20191122A14.7621.6610.2712.3111.389.35
AHPIAllied Healt20191122A1439.912965.84271.07271.072694.772694.77
AHTAshford Hosp20191122A38.9636.9026.8928.9210.027.96
AIArlington As20191122A18.2119.814.754.8515.0714.96
AIAiShares Asia20191122ETF13.095.367.425.20-2.060.15
AIEQAI Powered E20191122ETF37.9025.1123.9923.991.121.12
AIGAmerican Int20191122A2.442.322.811.35-0.490.97
AIHSSenmiao Tech20191122A175.14156.46101.07122.3355.3934.13
AIIQAI Powered I20191122ETF28.276.426.426.420.000.00
AIMAIM ImmunoTe20191122A119.2794.9366.1792.1928.762.74
AIMCAltra Indust20191122A13.9914.453.684.8210.779.63
AIMTAimmune Ther20191122A13.7012.914.283.448.639.47
AINAlbany Inter20191122A20.5213.136.875.166.267.97
AINCAshford Inc.20191122A214.9185.4442.9457.7142.5127.74
AINVApollo Inves20191122A7.2610.245.395.714.864.53
AIQGlobal X Fut20191122ETF44.0426.3220.6024.465.721.86
AIRAAR Corp.20191122A19.109.384.294.225.095.16
AIRGAirgain, Inc20191122A52.4652.2634.4836.3617.7915.90
AIRIAir Industri20191122A216.97223.44161.52183.6461.9239.80
AIRRFirst Trust20191122ETF18.0114.4014.9114.41-0.51-0.01
AIRTAir T Inc20191122A980.98793.89793.89793.890.000.00
AITApplied Indu20191122A16.127.754.842.592.925.17
AIVApartment In20191122A5.003.981.481.612.502.38
AIZAssurant, In20191122A5.503.70-0.160.103.863.60
AJGArthur J. Ga20191122A3.672.500.900.491.592.01
AJRDAerojet Rock20191122A11.003.932.301.641.632.29
AJXGreat Ajax C20191122A10.794.373.073.051.301.32
AKAMAkamai Techn20191122A4.093.810.540.383.273.44
AKBAAkebia Thera20191122A36.0236.5418.4621.3718.0815.17
AKCAAkcea Therap20191122A39.5926.262.061.0524.2025.21
AKERAkers Biosci20191122A308.25265.78167.32169.6198.4596.17
AKGAsanko Gold20191122A117.84104.6190.1296.8914.507.72
AKRAcadia Realt20191122A8.343.92-0.140.054.063.86
AKROAkero Therap20191122A185.2585.7047.5657.0138.1428.68
AKRXAkorn, Inc.20191122A27.3020.159.9210.4210.249.74
AKTSAKOUSTIS TEC20191122A47.3839.168.4414.2430.7224.93
ALAir Lease Co20191122A7.163.730.420.993.312.74
ALACAlberton Acq20191122A19.4126.29-6.8622.8733.143.42
ALBAlbemarle Co20191122A7.907.102.650.044.467.07
ALBOAlbireo Phar20191122A128.2264.9739.1144.0725.8620.90
ALCAlcon Inc. O20191122A4.192.601.551.751.050.84
ALCOAlico Inc20191122A154.1984.7671.6877.4313.087.32
ALDXAldeyra Ther20191122A56.0429.213.436.0025.7823.21
ALEALLETE, Inc.20191122A10.825.312.592.462.722.85
ALECAlector, Inc20191122A41.4220.676.538.8914.1411.78
ALEXAlexander &20191122A14.228.572.604.835.973.74
ALFAAlphaClone A20191122ETF26.7544.5526.344.8618.2039.69
ALGAlamo Group,20191122A46.4814.451.943.6712.5110.78
ALGNAlign Techno20191122A8.974.802.282.452.522.35
ALGRAllegro Merg20191122A17.7916.6014.7714.771.831.83
ALGTAllegiant Tr20191122A20.088.114.404.383.713.73
ALIMAlimera Scie20191122A180.86135.6479.8787.6355.7748.01
ALJJALJ Regional20191122A611.35620.89620.89620.890.000.00
ALKAlaska Air G20191122A6.483.220.060.073.163.14
ALKSAlkermes Inc20191122A8.358.89-0.260.729.158.18
ALLThe Allstate20191122A3.302.801.351.521.441.28
ALLEAllegion Pub20191122A6.534.312.643.721.630.56
ALLKAllakos Inc.20191122A51.8220.4610.8312.229.638.25
ALLOAllogene The20191122A47.1331.6522.8424.188.817.47
ALLTAllot Ltd. O20191122A44.7022.0616.3316.315.735.75
ALLYAlly Financi20191122A3.353.671.091.562.612.11
ALNAAllena Pharm20191122A99.5881.5621.8535.1959.7146.37
ALNYAlnylam Phar20191122A14.976.232.273.393.962.84
ALOAlio Gold In20191122A106.8586.2990.9691.26-4.67-4.97
ALOTAstroNova, I20191122A180.2751.3435.7636.8615.5714.48
ALPNAlpine Immun20191122A410.91443.53421.85433.1821.6810.35
ALRMAlarm.com Ho20191122A16.8115.8010.8111.104.994.70
ALRNAileron Ther20191122A254.80201.30138.74145.9662.5655.34
ALRSAlerus Finan20191122A48.2945.5316.3120.9229.2324.61
ALSKAlaska Commu20191122A160.0491.88-93.59-93.59185.47185.47
ALSNALLISON TRAN20191122A6.354.042.352.551.691.50
ALTAltimmune, I20191122A92.4362.0740.4442.5321.6319.55
ALTMAltus Midstr20191122A60.8349.4041.8739.487.539.91
ALTRAltair Engin20191122A19.7419.662.073.3617.5816.30
ALTSProShares Mo20191122ETF26.65293.96-24.10293.96318.060.00
ALTYGlobal X Sup20191122ETF29.79153.8514.0652.05139.80101.80
ALVAutoliv, Inc20191122A6.114.240.601.263.642.98
ALXNAlexion Phar20191122A6.575.701.261.664.444.04
ALYAAlithya Grou20191122A314.98146.09131.45123.8014.6422.29
AMAntero Midst20191122A20.8616.198.527.957.678.23
AMAGAMAG Pharmac20191122A22.5360.1868.1555.98-7.974.20
AMALAmalgamated20191122A33.6813.454.917.108.546.34
AMATApplied Mate20191122A2.124.361.801.672.572.71
AMBAAmbarella, I20191122A11.436.722.703.204.023.52
AMBCAmbac Financ20191122A15.8640.588.236.8732.3533.72
AMCAMC ENTERTAI20191122A14.0312.595.765.236.847.37
AMCAiShares Russ20191122ETF14.769.009.239.23-0.24-0.24
AMCIAMCI Acquisi20191122A15.36
AMCRAmcor plc Or20191122A10.0010.724.254.206.476.52
AMCXAMC Networks20191122A10.5516.70-3.49-4.7120.1822.04
AMDAdvanced Mic20191122A2.582.380.600.421.781.96
AMEAmetek, Inc.20191122A4.454.062.651.841.412.22
AMEDAmedisys Inc20191122A13.757.920.140.957.786.97
AMEHApollo Medic20191122A48.5824.865.436.8019.4218.06
AMGAffiliated M20191122A6.123.620.780.862.842.76
AMGNAmgen Inc20191122A3.225.312.982.922.342.40
AMHAMERICAN HOM20191122A4.013.531.181.522.342.01
AMJJP Morgan Al20191122ETN4.854.092.322.441.781.66
AMKAssetMark Fi20191122A74.5325.5816.1917.499.408.09
AMKRAmkor Techno20191122A10.569.223.513.535.725.69
AMLPAlerian MLP20191122ETF12.549.838.268.701.571.14
AMNAMN Healthca20191122A11.395.560.841.884.733.69
AMNBAmerican Nat20191122A192.4472.1770.0570.132.112.04
AMOMQraft AI-Enh20191122ETF26.0624.6522.1822.182.472.47
AMOTAllied Motio20191122A69.5841.5823.9725.9817.6215.61
AMPAmeriprise F20191122A5.744.061.911.642.152.42
AMPEAmpio Pharma20191122A145.41181.47169.00157.5212.4723.95
AMPHAmphastar Ph20191122A13.908.73-0.380.099.118.64
AMPYAmplify Ener20191122A37.8437.8413.4316.1624.4121.68
AMRBAmerican Riv20191122A215.52356.28351.16351.165.115.11
AMRCAmeresco, In20191122A28.1518.00-0.042.9418.0415.06
AMRHAmeri Holdin20191122A101.78157.18108.70110.1648.4847.02
AMRKA-Mark Preci20191122A330.64193.09162.15163.1730.9429.92
AMRSAmyris Inc.20191122A34.5325.58-23.82-2.0449.4027.62
AMRXAmneal Pharm20191122A32.4523.9011.5611.6712.3312.22
AMSAmerican Sha20191122A676.94513.78506.92506.926.866.86
AMSCAmerican Sup20191122A36.7921.255.817.7115.4513.54
AMSFAMERISAFE, I20191122A31.0612.753.324.129.438.63
AMSWAAmerican Sof20191122A70.5228.5119.3118.829.209.68
AMTAmerican Tow20191122A4.371.930.531.221.410.71
AMTBAmerant Banc20191122A71.2239.7327.6927.8212.0411.90
AMTBBAmerant Banc20191122A263.42106.92106.92106.920.000.00
AMTDTD Ameritrad20191122A3.193.772.352.811.420.96
AMTXAemetis, Inc20191122A604.22399.18399.18399.180.000.00
AMUETRACS Aleri20191122ETN22.0916.6214.1414.242.472.38
AMUBETRACS Aleri20191122ETN41.4223.6623.6623.660.000.00
AMWDAmerican Woo20191122A22.3514.466.496.087.978.37
AMZAInfraCap MLP20191122ETF24.0621.8916.4319.555.462.34
AMZNAmazon.Com I20191122A3.211.850.851.091.000.75
ANAutoNation,20191122A13.5514.494.6410.449.854.05
ANABAnaptysBio,20191122A27.8118.672.691.3515.9817.32
ANATAmerican Nat20191122A68.6523.5817.8917.545.686.03
ANDAAndina Acqui20191122A31.78
ANDEAndersons In20191122A20.7010.430.992.569.437.87
ANETArista Netwo20191122A7.993.481.171.542.311.94
ANFAbercrombie20191122A7.768.544.374.214.174.34
ANGIANGI Homeser20191122A13.5921.954.114.5617.8417.39
ANGLVanEck Vecto20191122ETF4.435.094.884.400.210.68
ANGOAngioDynamic20191122A21.8711.124.424.966.706.16
ANHAnworth Mort20191122A28.6628.0212.5716.0215.4511.99
ANIKAnika Therap20191122A38.3014.223.594.8810.639.34
ANIPANI Pharmace20191122A44.6121.7111.427.9910.2913.71
ANIXAnixa Biosci20191122A66.50160.7120.2127.30140.50133.41
ANSSAnsys Inc20191122A8.193.27-0.240.263.513.01
ANYSphere 3D Co20191122A331.75208.17169.57172.7738.6035.40
AOAiShares Core20191122ETF10.915.293.994.461.300.84
AOBCAmerican Out20191122A12.9017.920.403.1617.5614.80
AOKiShares Core20191122ETF11.7818.1814.6416.043.532.13
AOMiShares Core20191122ETF10.895.074.053.911.011.16
AONAon plc Clas20191122A5.792.831.751.931.080.90
AORiShares Core20191122ETF3.681.98-0.17-0.392.142.36
AOSA.O. Smith C20191122A5.122.351.031.211.321.14
AOSLAlpha and Om20191122A35.4255.007.718.9047.2946.10
APAmpco-Pittsb20191122A197.1972.3160.6862.2011.6310.11
APAApache Corpo20191122A5.525.713.061.962.653.75
APAMARTISAN PART20191122A8.855.533.593.021.952.52
APDAir Products20191122A4.912.901.021.251.881.65
APDNApplied DNA20191122A108.8884.8292.6087.75-7.77-2.92
APEIAmerican Pub20191122A28.3713.414.035.139.388.28
APENApollo Endos20191122A876.09313.69313.69313.690.000.00
APEXApex Global20191122A185.391859.52132.27132.271727.241727.24
APHAmphenol Cor20191122A3.652.950.870.862.082.09
APHAAphria Inc.20191122A21.9120.7012.5111.288.199.42
APLEApple Hospit20191122A6.476.062.782.873.283.19
APLSApellis Phar20191122A20.0426.338.4810.0717.8516.26
APLTApplied Ther20191122A211.5499.6546.2857.7353.5142.06
APMAptorum Grou20191122A193.83118.50103.81103.8114.6914.69
APOApollo Globa20191122A7.853.771.231.522.542.25
APOGApogee Enter20191122A24.8116.362.893.1913.4713.17
APPFAppFolio, In20191122A34.5922.515.554.9916.9617.52
APPNAppian Corpo20191122A20.2216.565.947.0010.619.55
APPSDigital Turb20191122A13.8711.241.771.359.479.89
APREAprea Therap20191122A259.8987.0048.3751.5739.0635.87
APRNBlue Apron H20191122A65.2633.1811.005.6822.1927.50
APTAlpha Pro Te20191122A59.5836.5919.7832.1216.814.48
APTOAptose Biosc20191122A63.0738.5722.0722.0716.5116.51
APTSPreferred Ap20191122A17.4310.213.744.186.476.04
APTVAptiv PLC20191122A7.092.17-1.93-0.164.102.32
APTXAptinyx Inc.20191122A137.9060.96-7.53-2.6268.4963.58
APWCAsia Pacific20191122A421.53404.16-20.66-20.66424.82424.82
APXTApex Technol20191122A479.52
APYApergy Corpo20191122A23.867.810.221.687.596.13
APYXApyx Medical20191122A67.7298.28-2.980.56101.2797.73
AQBAquaBounty T20191122A107.01121.5593.5496.1728.0025.38
AQMSAqua Metals,20191122A95.4365.0424.0424.2041.0040.84
AQNAlgonquin Po20191122A7.365.081.701.453.373.60
AQSTAquestive Th20191122A84.2568.8937.5047.8831.4021.01
AQUAEvoqua Water20191122A16.3610.732.283.948.456.78
ARANTERO RESOU20191122A46.1437.0212.4116.7024.6220.31
ARAAmerican Ren20191122A47.3927.3510.929.8916.4217.46
ARAVAravive, Inc20191122A86.4862.4539.9642.9822.4919.47
ARAYAccuray Inco20191122A39.5165.6823.1330.0442.5535.74
ARCARC Document20191122A120.9057.0446.8640.8610.1816.18
ARCBArcBest Corp20191122A22.5618.641.220.8817.4217.77
ARCCAres Capital20191122A5.464.291.942.022.352.28
ARCHArch Coal, I20191122A20.989.512.322.177.197.34
ARCMArrow Reserv20191122ETF27.91
ARCOARCOS DORADO20191122A26.4741.8732.6835.269.186.61
ARCTArcturus The20191122A146.1363.629.6533.5553.9730.07
ARDArdagh Group20191122A22.9012.893.854.369.038.53
ARDSAridis Pharm20191122A770.12352.85318.32319.8434.5333.02
ARDXArdelyx, Inc20191122A33.5238.497.9210.2930.7028.33
AREAlexandria R20191122A4.822.071.181.330.890.74
ARECAMERICAN RES20191122A310.70230.18205.87182.7124.3247.48
ARESAres Managem20191122A15.356.462.183.624.272.83
ARGOArgo Group I20191122A20.439.093.853.975.245.12
ARGTGlobal X MSC20191122ETF20.1511.126.144.004.987.12
ARIAPOLLO COMME20191122A5.655.332.842.842.492.49
ARKFARK Fintech20191122ETF16.5619.6517.2417.072.422.58
ARKGARK Genomic20191122ETF15.1713.338.278.875.064.46
ARKKARK Innovati20191122ETF7.854.283.133.891.150.39
ARKQARK Autonomo20191122ETF26.3812.339.069.183.273.15
ARKRArk Restaura20191122A203.1510.1133.4218.14-23.31-8.02
ARKWARK Next Gen20191122ETF9.965.045.165.42-0.12-0.38
ARLAmerican Rea20191122A541.53188.42162.87176.3425.5512.08
ARLOArlo Technol20191122A37.1829.3713.7913.6815.5815.68
ARLPAlliance Res20191122A25.1516.517.386.899.139.62
ARMKARAMARK20191122A4.562.631.421.731.210.90
ARMPArmata Pharm20191122A206.10100.7975.2076.1125.5924.68
ARNAArena Pharma20191122A18.8525.917.397.0818.5218.85
ARNCArconic Corp20191122A3.464.582.860.711.723.87
AROCArchrock Inc20191122A12.1914.567.418.387.156.18
AROWArrow Financ20191122A57.50170.580.560.80170.02169.78
ARPOAerpio Pharm20191122A195.4261.4831.1131.2630.3730.22
ARRARMOUR Resid20191122A6.306.582.524.174.062.40
ARTLArtelo Biosc20191122A349.95267.72193.14217.6574.6150.10
ARTNAArtesian Res20191122A86.4866.5758.5660.588.015.99
ARTWArts-Way Man20191122A732.17548.50548.50548.500.000.00
ARVNArvinas, Inc20191122A64.0225.3817.2418.088.147.30
ARWArrow Electr20191122A5.743.831.993.771.840.05
ARWRArrowhead Re20191122A19.2212.075.446.666.635.41
ARYAARYA Science20191122A64.61
ASBAssociated B20191122A5.125.263.153.462.111.80
ASCARDMORE SHIP20191122A34.6221.999.7710.9512.2111.05
ASEAGlobal X FTS20191122ETF34.5121.7824.5824.58-2.80-2.80
ASETFlexShares R20191122ETF53.1738.1837.0737.071.111.11
ASFIAsta Funding20191122A134.1871.2468.1768.173.073.07
ASGNASGN Incorpo20191122A15.885.712.863.282.862.43
ASHAshland Glob20191122A6.543.741.752.071.991.67
ASHRXtrackers Ha20191122ETF3.622.821.861.980.960.84
ASHSXtrackers Ha20191122ETF17.3912.987.888.655.104.33
ASHXXtrackers MS20191122ETF68.2835.3935.3935.390.000.00
ASIXAdvanSix Inc20191122A25.179.183.623.955.565.24
ASMAvino Silver20191122A81.71110.5857.2959.9353.2950.65
ASMBAssembly Bio20191122A56.9839.727.034.1832.7035.54
ASNAAscena Retai20191122A78.3672.2657.1962.0215.0710.24
ASPNAspen Aeroge20191122A155.5363.6752.0650.3411.6113.32
ASPSAltisource P20191122A54.6130.913.775.7327.1325.17
ASPUASPEN GROUP,20191122A73.9839.59-13.100.2952.6939.30
ASRTAssertio The20191122A22.8868.0262.0563.436.034.65
ASRVAmeriServ Fi20191122A62.8811.496.066.065.435.43
ASTCAstrotech Co20191122A107.6298.3561.6773.9836.6724.37
ASTEAstec Indust20191122A24.2212.074.903.037.179.04
ASURAsure Softwa20191122A27.8842.739.9118.2633.4624.83
ASYSAmtech Syste20191122A203.33151.23142.20152.129.03-0.89
ATAtlantic Pow20191122A42.2536.0626.5726.719.499.36
ATECAlphatec Hol20191122A41.1534.695.658.2329.0426.46
ATENA10 NETWORKS20191122A20.8914.912.852.8012.0712.11
ATESTCTest Symbol20191122A26.7114.9714.9514.950.030.03
ATESTGTEST SYMBOL20191122A27.5816.5916.5916.600.00-0.02
ATEXAnterix Inc.20191122A48.4243.9515.9017.0228.0526.93
ATGEAdtalem Glob20191122A10.883.48-0.710.184.193.30
ATHAthene Holdi20191122A3.962.400.830.831.571.58
ATHXAthersys, In20191122A90.7162.0133.4334.1228.5727.88
ATIAllegheny Te20191122A10.568.595.205.443.393.15
ATIFATIF Holding20191122A253.16116.58108.70115.247.881.35
ATKRAtkore Inter20191122A26.9312.827.047.705.785.13
ATLCAtlanticus H20191122A542.34324.14362.75362.92-38.61-38.78
ATLOAMES Nationa20191122A137.40112.5395.8099.9016.7412.64
ATMPiPath Select20191122ETF12.7620.0218.9118.821.181.27
ATNIATN Internat20191122A53.0026.4314.0316.3412.3910.08
ATNMActinium Pha20191122A40.5576.4353.0959.2723.3417.16
ATNXAthenex, Inc20191122A16.4013.290.431.0212.8712.27
ATOAtmos Energy20191122A4.133.042.682.860.360.19
ATOMAtomera Inco20191122A106.48140.4654.8658.6385.6081.83
ATOSAtossa Thera20191122A163.0485.9869.3071.1016.2514.45
ATRAptarGroup,20191122A10.756.251.663.194.593.06
ATRAAtara Biothe20191122A34.4644.1515.5916.2428.5627.91
ATRCAtriCure, In20191122A30.6511.110.922.7310.188.38
ATROAstronics Co20191122A19.329.454.214.165.245.29
ATRSAntares Phar20191122A20.5519.555.195.9314.3513.61
ATSGAir Transpor20191122A13.599.661.983.197.686.47
ATTOAtento S.A.20191122A59.3341.6825.5534.4116.137.27
ATUSAltice USA,20191122A5.577.127.275.61-0.151.51
ATVIActivision B20191122A2.413.401.961.091.432.31
ATXIAvenue Thera20191122A154.0688.5588.4488.440.110.11
AUBAtlantic Uni20191122A10.2957.576.907.4050.6750.16
AUBNAuburn Natio20191122A399.84327.07227.09274.8699.9852.21
AUDCAudioCodes L20191122A26.8130.8813.2013.7517.6817.13
AUGAuryn Resour20191122A103.6374.2246.8653.5427.3620.68
AUMNGolden Miner20191122A157.57153.7289.7097.6764.0256.05
AUPHAurinia Phar20191122A21.1021.157.946.2113.2114.94
AUSFGlobal X Ada20191122ETF22.9514.0313.9913.990.040.04
AUTOAutoWeb, Inc20191122A245.05290.09136.25210.86153.8479.23
AUYYamana Gold,20191122A28.7623.929.4311.9514.4911.97
AVAAvista Corpo20191122A9.2012.433.927.588.514.85
AVAVAeroVironmen20191122A37.4814.285.586.598.707.68
AVBAvalonBay Co20191122A5.913.422.152.661.270.76
AVCOAvalon Globo20191122A181.04111.4682.9268.5928.5542.87
AVDAmerican Van20191122A28.6317.228.3410.118.887.11
AVDEAvantis Inte20191122ETF30.4122.9322.9322.930.000.00
AVDVAvantis Inte20191122ETF24.8019.6119.6119.610.000.00
AVEMAvantis Emer20191122ETF20.207.057.057.050.000.00
AVEOAVEO Pharmac20191122A51.09117.1681.2879.8435.8837.32
AVGOBroadcom Inc20191122A4.313.721.401.702.322.02
AVGRAvinger, Inc20191122A162.22131.9850.1565.5881.8366.40
AVIDAvid Technol20191122A25.3018.360.042.3818.3115.98
AVLRAvalara, Inc20191122A19.2010.182.235.517.954.67
AVNSAvanos Medic20191122A13.197.803.463.954.343.86
AVNWAviat Networ20191122A109.2976.706.596.5470.1170.16
AVROAVROBIO, Inc20191122A94.7869.6625.7432.1743.9237.48
AVTAvnet, Inc.20191122A6.1210.801.992.998.817.81
AVTRAvantor, Inc20191122A9.607.873.584.914.292.96
AVUSAvantis U.S.20191122ETF17.809.439.439.430.000.00
AVUVAvantis U.S.20191122ETF59.432.72-9.59-0.2712.312.99
AVXLAnavex Life20191122A68.8145.1919.2719.5725.9125.62
AVYAvery Dennis20191122A7.143.460.020.383.443.08
AVYAAvaya Holdin20191122A10.555.96-0.221.226.184.73
AWIArmstrong Wo20191122A8.307.382.973.194.414.18
AWKAmerican Wat20191122A5.023.571.731.961.841.61
AWRAmerican Sta20191122A12.054.550.420.864.133.69
AWREAware Inc20191122A185.07168.265.215.57163.05162.69
AWTMAware Ultra-20191122ETF2.912.111.721.260.390.84
AWXAvalon Holdi20191122A248.87115.2328.8717.2086.3698.03
AXAxos Financi20191122A12.576.431.532.824.903.62
AXASAbraxas Petr20191122A50.8666.2647.3149.3618.9516.90
AXDXAccelerate D20191122A46.2738.4133.6333.554.784.86
AXEAnixter Inte20191122A8.714.693.782.970.911.72
AXGNAxogen, Inc.20191122A30.2617.073.737.3813.349.69
AXGTAxovant Gene20191122A109.7047.3928.6432.9118.7514.48
AXJLWisdomTree A20191122ETF28.6415.8315.8315.830.000.00
AXLAmerican Axl20191122A11.0717.0513.3612.663.704.41
AXLAAxcella Heal20191122A416.78779.80211.85243.88567.96535.92
AXNXAxonics Modu20191122A36.9824.398.8211.3115.5813.09
AXPAmerican Exp20191122A2.101.59-0.92-0.932.502.51
AXRAMREP Corpor20191122A526.11347.05295.38295.3851.6751.67
AXSAxis Capital20191122A7.273.681.811.021.872.66
AXSMAxsome Thera20191122A21.6315.725.886.849.848.87
AXTAAxalta Coati20191122A4.1814.309.0610.495.253.81
AXTIAXT Inc20191122A40.1134.443.454.5230.9929.92
AXUAlexco Resou20191122A65.3554.2731.6032.0522.6622.26
AYAtlantica Yi20191122A7.446.922.182.804.734.12
AYIAcuity Brand20191122A13.824.552.622.581.931.98
AYTUAytu BioScie20191122A257.77441.36424.38423.1116.9818.25
AYXAlteryx, Inc20191122A11.478.044.907.953.140.08
AZOAutoZone, In20191122A10.746.382.252.544.123.82
AZPNAspen Techno20191122A10.914.702.142.122.562.58
AZREAzure Power20191122A143.54121.36118.16118.323.203.04
AZRXAzurRx BioPh20191122A269.62227.71209.71209.7718.0017.94
AZZAZZ Inc.20191122A30.0012.924.845.278.087.65
BBarnes Group20191122A13.015.210.531.794.683.42
BABoeing Compa20191122A3.271.880.050.671.831.21
BABInvesco Taxa20191122ETF4.754.924.714.590.210.33
BACBank of Amer20191122A3.022.460.991.111.471.35
BAHBooz Allen H20191122A5.083.661.041.492.632.17
BALiPath Series20191122ETN42.288.807.868.270.940.53
BAMBrookfield A20191122A2.051.631.251.420.380.22
BANCBanc of Cali20191122A10.416.694.044.642.642.04
BANDBandwidth In20191122A32.2219.036.275.9412.7613.09
BANFBancfirst Co20191122A41.4517.1112.4814.084.633.03
BANRBanner Corp.20191122A15.194.722.071.972.652.75
BANXStoneCastle20191122A26.6814.6314.5214.590.110.04
BAPCredicorp LT20191122A13.059.193.644.975.564.23
BAPRInnovator S&20191122ETF47.2431.9731.9731.980.00-0.01
BASIBioanalytica20191122A120.4361.5350.1851.9111.359.61
BATRALiberty Medi20191122A25.2831.3339.4339.59-8.10-8.26
BATRKLiberty Medi20191122A23.7510.4314.2814.66-3.85-4.23
BATTAmplify Adva20191122ETF40.0538.1346.2354.62-8.10-16.49
BAUGInnovator S&20191122ETF39.4419.2816.7419.282.540.00
BAXBaxter Inter20191122A2.482.812.071.310.751.52
BBBlackBerry L20191122A17.9714.905.495.729.419.17
BBAXJPMorgan Bet20191122ETF20.0239.7139.3939.400.320.31
BBBYBed Bath & B20191122A8.1410.485.425.295.075.20
BBCVirtus LifeS20191122ETF37.2612.801.381.0911.4211.71
BBCAJPMorgan Bet20191122ETF6.034.103.733.780.360.32
BBCPConcrete Pum20191122A86.76122.07113.17116.168.905.91
BBDCBarings BDC,20191122A12.909.533.214.756.324.78
BBEUJPMorgan Bet20191122ETF4.9216.7116.7216.710.000.00
BBGIBeasley Broa20191122A138.8197.2078.0985.4619.1011.74
BBHVanEck Vecto20191122ETF6.448.757.527.541.231.21
BBIBrickell Bio20191122A401.66285.41217.15217.1568.2668.26
BBIOBridgeBio Ph20191122A70.1629.735.267.7624.4721.97
BBJPJPMorgan Bet20191122ETF4.3012.0211.7311.730.290.29
BBPVirtus LifeS20191122ETF21.5534.154.519.0429.6425.11
BBQBBQ Holdings20191122A146.85111.2248.9150.7962.3160.44
BBREJPMorgan Bet20191122ETF3.854.080.371.303.712.78
BBSAJPMorgan Bet20191122ETF6.2210.719.8310.710.890.00
BBSIBarrett Busi20191122A57.9030.0824.8624.315.225.77
BBUBrookfield B20191122A24.5417.2410.4110.966.836.28
BBWBuild-A-Bear20191122A80.7934.6417.1513.0317.4921.61
BBXBBX Capital20191122A52.1832.8322.8324.2810.008.56
BBYBest Buy Com20191122A3.723.782.312.981.470.79
BCBrunswick Co20191122A7.814.912.122.082.792.83
BCBPBCB Bancorp20191122A35.67102.5313.9215.4888.6087.04
BCCBoise Cascad20191122A14.746.982.772.464.204.51
BCDAberdeen Sta20191122ETF16.0416.7915.6416.791.150.00
BCDABioCardia, I20191122A160.28131.5598.5899.2932.9732.25
BCEBCE, Inc.20191122A2.181.941.430.970.510.97
BCEIBONANZA CREE20191122A27.3528.703.686.5025.0222.20
BCELAtreca, Inc.20191122A97.6740.7419.5520.7321.1920.00
BCIAberdeen Sta20191122ETF22.1811.6910.6511.371.040.33
BCLIBrainstorm C20191122A83.0350.3248.0847.952.252.38
BCMiPath Pure B20191122ETN17.3915.5515.8215.69-0.27-0.14
BCMLBayCom Corp20191122A215.4060.2648.6847.4911.5712.76
BCOThe Brink's20191122A14.384.771.362.533.412.24
BCOMB Communicat20191122A488.69458.91458.34458.340.570.57
BCORBlucora, Inc20191122A17.2412.494.696.447.806.05
BCOVBrightcove,20191122A17.428.922.293.946.634.98
BCOW1895 Bancorp20191122A201.14182.77179.46180.553.312.22
BCPCBalchem Corp20191122A30.9913.514.044.739.488.78
BCRXBioCryst Pha20191122A44.1746.0822.7417.3723.3428.71
BCSFBain Capital20191122A34.4319.308.9410.8810.368.42
BCTFBancorp 34,20191122A253.3926.4726.4726.470.000.00
BDCBelden Inc.20191122A13.0110.192.344.637.845.55
BDCSUBS AG Excha20191122ETN31.2881.9817.0917.0964.8964.89
BDCYETRACS 2xMon20191122ETN87.39
BDCZETRACS Wells20191122ETN10.63
BDGEBridge Banco20191122A58.8629.1913.1312.7716.0616.42
BDLFlanigan's E20191122A444.2568.7468.7468.740.000.00
BDNBrandywine R20191122A6.986.041.912.364.133.68
BDRBlonder Tong20191122A1423.591391.601388.771388.772.832.83
BDSIBioDelivery20191122A16.8918.933.124.2015.8014.76
BDXBecton, Dick20191122A4.492.532.012.230.520.29
BEBloom Energy20191122A21.4120.092.537.6817.5612.41
BEATBioTelemetry20191122A21.3410.7113.1911.92-2.48-1.21
BECNBeacon Roofi20191122A13.0818.347.029.0311.319.31
BELFABel Fuse Inc20191122A489.95295.67296.39295.67-0.720.00
BELFBBel Fuse Inc20191122A104.9756.8618.5317.0538.3339.82
BENFranklin Res20191122A3.964.312.852.741.461.57
BEPBrookfield R20191122A8.325.911.783.814.132.09
BERYBerry Global20191122A5.493.460.871.142.592.32
BFABrown-Forman20191122A23.9816.4714.6314.261.842.22
BFBBrown-Forman20191122A4.852.711.271.571.441.14
BFAMBRIGHT HORIZ20191122A8.145.300.130.285.175.02
BFCBank First C20191122A84.1543.6540.9841.392.672.26
BFINBankFinancia20191122A73.7840.1625.9026.5114.2613.65
BFITGlobal X Hea20191122ETF152.69151.51152.06151.32-0.540.19
BFORBarron's 40020191122ETF17.048.226.886.931.341.29
BFSSaul Centers20191122A52.4033.5020.4923.8313.019.67
BFSTBusiness Fir20191122A151.77129.4359.7367.1769.7062.26
BGBunge Limite20191122A7.466.233.973.652.252.57
BGCPBGC Partners20191122A18.9014.9110.8310.504.084.40
BGFVBig 5 Sporti20191122A83.8354.7720.9315.8933.8438.88
BGGBriggs & Str20191122A24.6514.148.307.105.847.05
BGIBirks Group20191122A192.45164.17121.30121.3042.8742.87
BGRNiShares Glob20191122ETF16.4710.009.989.980.020.02
BGSB&G Foods, I20191122A9.347.634.697.462.940.17
BGSFBG Staffing20191122A71.1957.5324.0124.0833.5333.45
BHBiglari Hold20191122A106.4738.6022.8826.1715.7212.43
BHABiglari Hold20191122A1.2559.5459.5459.540.000.00
BHATBlue Hat Int20191122A419.54126.7443.5046.3383.2480.41
BHBBar Harbor B20191122A69.3327.2119.7018.167.519.05
BHCBausch Healt20191122A4.664.311.661.652.652.66
BHEBenchmark El20191122A12.867.075.725.431.351.64
BHFBrighthouse20191122A7.014.76-1.19-0.925.955.68
BHLBBerkshire Hi20191122A13.315.802.262.363.543.44
BHRBraemar Hote20191122A44.5820.9711.0516.849.924.13
BHTGBioHiTech Gl20191122A371.27142.17122.30122.3019.8719.87
BHVNBiohaven Pha20191122A18.7612.154.934.567.217.59
BIBProShares Ul20191122ETF7.215.230.691.364.553.87
BIBLInspire 10020191122ETF25.5712.9512.8712.870.080.08
BICKFirst Trust20191122ETF111.5952.2552.2552.250.000.00
BIGBig Lots, In20191122A12.4610.956.736.834.224.12
BIIBBiogen Inc.20191122A6.814.971.021.763.953.20
BILSPDR Bloombe20191122ETF1.090.740.740.740.000.00
BIMIBOQI Interna20191122A188.92196.97114.07129.5582.9067.42
BIOBio-Rad Labo20191122A17.015.042.272.372.752.65
BIOBBio-Rad Labo20191122A71.4146.810.000.0046.8146.81
BIOCBiocept, Inc20191122A161.84165.45145.44143.4720.0121.98
BIOLBiolase, Inc20191122A608.12474.00133.27132.52340.73341.48
BIOXBioceres Cro20191122A246.99135.20-41.22-41.22176.42176.42
BIPBrookfield I20191122A4.503.850.742.003.111.86
BISProShares Ul20191122ETF8.328.832.133.126.705.71
BIVVanguard Int20191122ETF1.550.80-0.150.110.950.69
BIZDVanEck Vecto20191122ETF11.799.649.359.360.290.29
BJBJs Wholesal20191122A6.794.880.421.884.473.00
BJANInnovator S&20191122ETF18.8418.4017.6218.180.780.22
BJKVanEck Vecto20191122ETF52.2624.4924.4924.490.000.00
BJRIBJ's Restaur20191122A14.598.593.573.615.024.98
BJULInnovator S&20191122ETF14.3113.6013.4513.450.140.14
BJUNInnovator S&20191122ETF21.6847.3447.3447.340.000.00
BKBank of New20191122A2.812.441.610.720.831.72
BKCCBlackRock Ca20191122A21.0415.438.758.876.676.54
BKDBrookdale Se20191122A14.6310.853.593.977.276.88
BKEThe Buckle,20191122A24.8222.0210.5213.9011.498.12
BKEPBlueknight E20191122A118.8587.5859.4255.0828.1632.50
BKFiShares MSCI20191122ETF13.778.428.179.330.25-0.92
BKHBlack Hills20191122A7.516.127.707.70-1.58-1.58
BKIBlack Knight20191122A4.862.660.250.552.412.11
BKLNInvesco Seni20191122ETF4.473.051.421.421.631.63
BKNGBooking Hold20191122A7.774.092.462.601.571.39
BKRBaker Hughes20191122A5.025.473.272.942.202.54
BKSCBank of Sout20191122A99.0683.9975.6975.698.308.30
BKTIBK Technolog20191122A183.3441.5025.7425.7415.7715.77
BKUBankunited,20191122A6.213.180.890.882.292.30
BKYIBIO-key Inte20191122A489.57306.05303.39310.732.65-4.68
BLBlackLine, I20191122A16.286.812.522.404.304.41
BLBDBlue Bird Co20191122A83.3918.336.366.5211.9811.81
BLCMBellicum Pha20191122A131.7397.0672.9576.1424.1220.91
BLCNReality Shar20191122ETF36.3577.3218.3067.8059.029.52
BLDTopBuild Cor20191122A17.618.904.044.444.874.46
BLDPBallard Powe20191122A15.4029.439.806.4219.6422.70
BLDRBuilders Fir20191122A5.823.74-0.80-0.764.544.50
BLESInspire Glob20191122ETF189.58113.77111.13111.132.652.65
BLFSBioLife Solu20191122A54.6581.8414.1117.8467.7364.00
BLHYVirtus Newfl20191122ETF33.8018.6618.6618.660.000.00
BLINBridgeline D20191122A300.23206.98161.25161.2545.7345.73
BLKBlackrock, I20191122A6.712.890.490.902.401.99
BLKBBlackbaud, I20191122A16.645.071.732.023.343.06
BLLBall Corpora20191122A3.774.002.351.711.662.30
BLMNBloomin' Bra20191122A8.087.751.842.235.925.53
BLNKBlink Chargi20191122A105.1387.3562.9665.0124.3922.34
BLOKAmplify Tran20191122ETF17.5715.9412.1115.443.830.50
BLPHBellerophon20191122A324.16492.33483.53484.488.807.85
BLUBELLUS Healt20191122A82.8558.137.7012.9750.4345.16
BLUEbluebird bio20191122A13.356.844.385.372.461.48
BLVVanguard Lon20191122ETF4.352.201.841.860.360.34
BLXBanco Latino20191122A18.509.051.871.377.187.68
BMCHBMC Stock Ho20191122A13.0311.091.391.809.709.29
BMIBadger Meter20191122A12.535.360.890.854.474.51
BMLPDorsey Wrigh20191122ETF45.5931.7131.7131.710.000.00
BMOBank of Mont20191122A1.911.530.600.390.921.13
BMRABIOMERICA IN20191122A311.50130.5630.2430.24100.32100.32
BMRCBank of Mari20191122A55.8028.2427.2325.741.012.50
BMRNBioMarin Pha20191122A7.096.122.083.354.032.77
BMTCBryn Mawr Ba20191122A31.1718.9111.3410.157.578.76
BMYBristol-Myer20191122A1.816.245.364.950.881.30
BNDVanguard Tot20191122ETF1.190.630.400.450.220.18
BNDCFlexShares C20191122ETF15.9114.3314.3314.330.000.00
BNDWVanguard Tot20191122ETF2.351.601.561.570.040.02
BNDXVanguard Tot20191122ETF1.741.371.341.350.030.02
BNEDBarnes & Nob20191122A32.7933.2617.9019.9115.3613.35
BNFTBenefitfocus20191122A25.1211.160.293.0910.878.06
BNGOBionano Geno20191122A76.3479.0453.1455.7825.9023.26
BNKDMicroSectors20191122ETN13.9648.1748.1748.170.000.00
BNKOMicroSectors20191122ETN9.874.528.298.71-3.77-4.19
BNKUMicroSectors20191122ETN17.5864.9649.0764.9615.890.00
BNKZMicroSectors20191122ETN12.22
BNOVInnovator S&20191122ETF13.7610.4210.2410.170.180.25
BNSBank of Nova20191122A1.811.690.540.591.151.11
BNSOBonso Electr20191122A1647.97471.49420.57420.5750.9250.92
BOCHBank of Comm20191122A56.4140.2326.0326.3114.2013.92
BOCTInnovator S&20191122ETF27.9023.9924.9024.06-0.91-0.07
BOHBank of Hawa20191122A13.476.094.703.661.382.42
BOKFBOK Financia20191122A12.898.424.994.853.443.57
BOMNBoston Omaha20191122A51.3919.0511.6311.867.427.19
BONDPIMCO Active20191122ETF2.353.202.902.910.300.29
BOOMDMC Global I20191122A32.0213.614.193.909.429.71
BOOTBoot Barn Ho20191122A17.129.523.364.806.164.72
BORRBorr Drillin20191122A278.53149.73151.55151.34-1.82-1.61
BOSCB.O.S. Bette20191122A123.56163.95143.39143.3920.5620.56
BOSSGlobal X Fou20191122ETF28.8419.9621.2119.96-1.250.00
BOTJBank of the20191122A164.94171.0494.24171.0476.800.00
BOTZGlobal X Fun20191122ETF4.936.611.842.444.784.17
BOUTInnovator IB20191122ETF74.9039.9138.2038.201.721.72
BOXBOX, INC.20191122A6.689.224.664.134.565.09
BOXLBoxlight Cor20191122A199.87111.6874.8669.3336.8242.35
BPFHBoston Priva20191122A11.177.514.944.462.573.05
BPMCBlueprint Me20191122A31.9412.275.756.716.525.56
BPMPBP Midstream20191122A30.4916.659.5410.337.126.32
BPMXBioPharmX Co20191122A183.40208.08230.38231.11-22.31-23.03
BPOPPopular Inc20191122A6.475.411.380.884.034.53
BPRNThe Bank of20191122A211.35126.83126.83126.830.000.00
BPTBP Prudhoe B20191122A58.05129.6788.7091.8440.9737.83
BPTHBio-Path Hol20191122A102.4478.7051.1652.3827.5426.32
BPYBrookfield P20191122A5.334.700.290.704.414.00
BRBroadridge F20191122A5.992.520.620.741.901.79
BRBRBellRing Bra20191122A46.4417.082.255.2714.8311.80
BRCBrady Corpor20191122A12.4210.541.992.798.547.75
BREWCraft Brew A20191122A6.326.190.851.015.355.18
BRFVanEck Vecto20191122ETF86.6213.9912.2312.231.751.75
BRGBluerock Res20191122A16.4322.047.918.9814.1313.06
BRIDBridgford Fo20191122A333.73151.35102.02116.4749.3334.88
BRKABerkshire Ha20191122A0.00
BRKBBERKSHIRE HA20191122A1.762.961.281.411.681.54
BRKLBrookline Ba20191122A11.2526.273.3412.2322.9314.03
BRKRBruker Corpo20191122A6.052.6314.5015.88-11.87-13.25
BRMKBroadmark Re20191122A16.2016.608.197.978.408.62
BRNBarnwell Ind20191122A450.28287.40218.53218.5368.8768.87
BROBrown & Brow20191122A3.092.690.690.632.002.06
BROGBrooge Energ20191122A71.6414.2214.1114.110.110.11
BRPBRP Group, I20191122A52.7719.878.508.2611.3711.61
BRPABig Rock Par20191122A1139.58
BRTBRT Apartmen20191122A112.1655.1424.6926.4630.4528.67
BRXBRIXMOR PROP20191122A4.734.671.132.633.542.04
BRYBerry Corpor20191122A20.8718.765.586.6413.1712.12
BRZUDirexion Dai20191122ETF3.923.621.891.401.732.22
BSAEInvesco Bull20191122ETF39.2922.1922.1922.190.000.00
BSBEInvesco Bull20191122ETF19.520.870.870.870.000.00
BSCEInvesco Bull20191122ETF25.9916.1216.1216.120.000.00
BSCKInvesco Bull20191122ETF4.733.673.673.670.000.00
BSCLInvesco Bull20191122ETF4.733.063.063.060.010.01
BSCMInvesco Bull20191122ETF4.693.793.733.780.060.01
BSCNInvesco Bull20191122ETF4.742.911.551.591.361.32
BSCOInvesco Bull20191122ETF5.962.672.462.540.200.13
BSCPInvesco Bull20191122ETF6.243.663.643.600.010.05
BSCQInvesco Bull20191122ETF15.839.679.679.670.000.00
BSCRInvesco Bull20191122ETF10.588.038.008.000.030.03
BSCSInvesco Bull20191122ETF13.619.589.619.61-0.03-0.03
BSCTInvesco Bull20191122ETF23.2416.2316.4716.47-0.24-0.24
BSDEInvesco Bull20191122ETF22.8111.6711.6711.670.000.00
BSEPInnovator S&20191122ETF21.5717.1017.1017.100.000.00
BSETBassett Furn20191122A129.5550.7426.2329.6524.5121.08
BSGMBioSig Techn20191122A127.4889.6390.1692.89-0.53-3.26
BSIGBrightSphere20191122A17.269.153.452.525.706.63
BSJKInvesco Bull20191122ETF4.7110.954.724.746.236.21
BSJLInvesco Bull20191122ETF5.174.313.153.241.161.07
BSJMInvesco Bull20191122ETF5.388.751.992.016.766.74
BSJNInvesco Bull20191122ETF6.437.466.906.860.550.59
BSJOInvesco Bull20191122ETF7.454.433.773.750.670.68
BSJPInvesco Bull20191122ETF8.994.844.844.840.000.00
BSJQInvesco Bull20191122ETF4.385.875.325.620.550.24
BSJRInvesco Bull20191122ETF13.839.419.479.41-0.060.00
BSMBlack Stone20191122A17.9811.0317.5716.07-6.54-5.04
BSMLInvesco Bull20191122ETF11.97
BSMMInvesco Bull20191122ETF15.9911.5411.5411.540.000.00
BSMNInvesco Bull20191122ETF19.9614.6514.6514.650.000.00
BSMOInvesco Bull20191122ETF15.8515.9915.9915.990.000.00
BSMPInvesco Bull20191122ETF13.9010.898.628.622.272.27
BSMQInvesco Bull20191122ETF13.613.693.693.690.000.00
BSMRInvesco Bull20191122ETF13.72
BSMSInvesco Bull20191122ETF13.93
BSMTInvesco Bull20191122ETF10.473.713.713.710.000.00
BSQRBSQUARE Corp20191122A197.80136.99104.37104.3732.6132.61
BSRRSierra Banco20191122A53.2922.2212.0313.5210.208.70
BSTCBioSpecifics20191122A76.3534.6924.7623.779.9410.92
BSVVanguard Sho20191122ETF1.240.880.760.810.120.08
BSXBoston Scien20191122A2.622.712.120.950.601.76
BTAIBioXcel Ther20191122A153.6888.8160.9560.2428.1629.39
BTALAGFiQ U.S. M20191122ETF21.7416.9011.4716.545.420.36
BTEBaytex Energ20191122A88.0377.6452.9752.7224.6724.92
BTECPrincipal He20191122ETF20.969.498.441.551.057.94
BTGB2Gold Corp.20191122A28.2122.869.3212.2013.5310.65
BTNBallantyne S20191122A271.45562.20356.80356.80205.40205.40
BTUPeabody Ener20191122A19.9113.856.366.717.497.14
BUGGlobal X Cyb20191122ETF32.4612.941.313.4911.639.45
BULPacer US Cas20191122ETF17.5112.2112.2115.940.00-3.72
BURLBURLINGTON S20191122A6.303.571.221.802.341.77
BUSEFirst Busey20191122A23.2623.719.499.1214.2214.59
BUYUSCF SummerH20191122ETF85.75
BUYNUSCF SummerH20191122ETF77.15283.89-266.76-62.86550.65346.75
BVBrightView H20191122A23.2512.096.248.755.853.34
BVALBrand Value20191122ETF17.6412.4112.4112.410.000.00
BVSNBroadvision20191122A442.76147.32142.72142.364.604.96
BWBabcock & Wi20191122A77.8151.6841.8342.489.869.20
BWABorgWarner I20191122A4.183.241.501.921.731.32
BWBBridgewater20191122A61.3218.818.4011.0710.417.74
BWENBroadwind En20191122A338.49275.88192.93193.5082.9582.39
BWFGBankwell Fin20191122A316.32104.67105.64104.41-0.970.26
BWXSPDR Bloombe20191122ETF5.053.382.863.090.520.29
BWXTBWX Technolo20191122A10.234.321.691.902.622.41
BWZSPDR Bloombe20191122ETF34.3810.489.5310.010.950.47
BXThe Blacksto20191122A2.583.301.962.061.341.24
BXCBlueLinx Hol20191122A52.5330.4911.5811.6818.9118.81
BXGBluegreen Va20191122A110.0260.8625.8525.3735.0135.48
BXMTBlackstone M20191122A3.174.830.430.664.404.17
BXPBoston Prope20191122A7.313.091.851.471.241.62
BXRXBaudax Bio,20191122A135.15109.9973.1477.8636.8632.13
BXSBancorpSouth20191122A7.166.233.554.462.681.77
BYByline Banco20191122A24.154.993.202.351.792.63
BYDBoyd Gaming20191122A7.425.931.872.004.063.94
BYFCBroadway Fin20191122A713.02402.47394.99402.477.470.00
BYLDiShares Yiel20191122ETF10.336.515.805.800.710.71
BYNDBeyond Meat,20191122A12.309.504.885.304.624.20
BYSIBeyondSpring20191122A148.5666.7946.0349.8420.7716.96
BZHBeazer Homes20191122A14.327.052.012.975.044.09
BZQProShares Ul20191122ETF4.764.101.831.572.272.52
CCitigroup In20191122A1.491.601.231.190.370.41
CAAPCorporacion20191122A102.5768.9526.2632.1942.6936.76
CAASChina Automo20191122A148.45120.0465.4890.5254.5629.53
CABACabaletta Bi20191122A253.01132.5396.86108.0235.6724.51
CABOCable One, I20191122A1.262.091.591.42-0.050.01
CACCamden Natio20191122A31.5718.1010.1710.967.937.14
CACCCredit Accep20191122A30.3516.517.447.329.349.13
CACGClearBridge20191122ETF17.0015.6710.6014.425.07-0.15
CACICACI INTERNA20191122A19.605.341.171.344.174.00
CADECadence Banc20191122A6.946.381.742.594.633.79
CAECAE INC20191122A4.493.511.510.902.002.61
CAGConagra Bran20191122A3.9513.141.201.6911.9511.46
CAHCardinal Hea20191122A3.493.180.360.942.822.24
CAICAI Internat20191122A27.9012.21-6.53-2.2218.7414.43
CAKECheesecake F20191122A8.4220.31-0.072.5520.3817.76
CALCaleres Inc20191122A18.1711.044.975.546.075.50
CALACalithera Bi20191122A54.7745.5313.2811.2232.2434.30
CALFPacer US Sma20191122ETF9.3313.3710.1213.373.260.00
CALMCal-Maine Fo20191122A13.1221.39-0.081.1821.4720.21
CALXCALIX, INC.20191122A23.0115.1710.5710.394.604.78
CAMPCalAmp Corp.20191122A20.1814.775.454.869.329.92
CAMTCamtek Ltd20191122A31.01120.544.525.82116.02114.73
CAPEiPath Shille20191122ETN14.574.663.882.490.782.17
CAPLCrossAmerica20191122A70.8947.5636.1540.4411.417.12
CAPRCapricor The20191122A272.44262.08149.53149.54112.56112.54
CARAvis Budget20191122A10.537.86-2.24-1.4310.109.29
CARACara Therape20191122A13.098.58-0.68-0.759.269.33
CARECARTER BANK20191122A43.3923.7719.0618.594.715.18
CARGCarGurus, In20191122A9.308.390.961.107.437.29
CAROCarolina Fin20191122A12.789.651.401.978.257.68
CARSCars.com Inc20191122A12.686.800.710.906.095.89
CARVCarver Banco20191122A925.25323.73323.73323.730.000.00
CARZFirst Trust20191122ETF28.885.13-7.92-7.9213.0513.05
CASACasa Systems20191122A35.1930.22-1.22-1.2831.4331.49
CASHMeta Financi20191122A10.7011.54-0.891.6212.439.93
CASICASI Pharmac20191122A52.3024.879.1911.8115.6813.07
CASSCass Informa20191122A80.5531.4816.7820.6814.6910.80
CASYCasey's Gene20191122A11.474.651.991.972.662.68
CATCaterpillar20191122A3.193.541.231.362.312.19
CATBCatabasis Ph20191122A137.8182.7363.9166.3718.8216.35
CATCCAMBRIDGE BA20191122A305.0475.9895.6875.99-19.71-0.01
CATHGlobal X S&P20191122ETF11.3111.0711.0910.89-0.020.18
CATMCardtronics20191122A14.7014.808.198.866.615.94
CATOCATO CORP20191122A23.5513.162.815.5010.357.67
CATSCatasys Inc.20191122A71.18109.6919.9217.4089.7792.28
CATYCathay Gener20191122A7.723.972.363.831.610.14
CBChubb Limite20191122A3.512.563.043.36-0.48-0.80
CBANColony Bankc20191122A281.34105.39105.67105.39-0.280.00
CBATCBAK Energy20191122A294.15326.22149.07162.47177.15163.75
CBAYCymabay Ther20191122A25.6716.66-0.021.7116.6914.96
CBBCincinnati B20191122A27.3316.994.165.4512.8311.54
CBFVCB Financial20191122A154.23100.3838.3738.4362.0161.95
CBIOCatalyst Bio20191122A91.8160.0237.6839.4022.3420.63
CBLCBL& Associa20191122A78.4969.7048.7750.7220.9318.98
CBLICleveland Bi20191122A359.72420.16484.54484.54-64.38-64.38
CBMBCBM Bancorp,20191122A56.940.00
CBMGCellular Bio20191122A67.7236.1512.435.8423.7230.30
CBNKCapital Banc20191122A607.53113.51-5.71-5.40119.22118.91
CBOECboe Global20191122A4.882.241.621.850.630.40
CBONVanEck Vecto20191122ETF42.8210.6610.6010.470.070.20
CBPOChina Biolog20191122A36.6656.6944.1444.7112.5511.97
CBRECBRE GROUP,20191122A4.283.011.081.281.941.73
CBRLCracker Barr20191122A7.474.790.951.323.843.47
CBSHCommerce Ban20191122A5.5817.322.392.1714.9715.15
CBTCabot Corpor20191122A13.055.903.382.442.533.46
CBTXCBTX, Inc. C20191122A78.5725.5216.8317.678.697.84
CBUCommunity Ba20191122A14.296.012.492.713.523.30
CBZCBIZ, Inc.20191122A16.1121.459.0014.9912.456.47
CCThe Chemours20191122A8.747.871.442.206.435.67
CCBCoastal Fina20191122A256.65143.70136.38136.087.327.62
CCCClarivate An20191122A12.017.035.195.241.841.79
CCCLChina Cerami20191122A329.97394.98394.98394.980.000.00
CCDCalamos Dyna20191122A21.9820.0613.4216.336.643.73
CCEPCoca-Cola Eu20191122A4.072.670.810.951.871.72
CCFChase Corpor20191122A124.5472.8672.3873.160.48-0.29
CCHCollier Cree20191122A68.3935.7335.7335.730.000.00
CCICrown Castle20191122A4.573.372.532.610.830.75
CCJCameco Corpo20191122A10.737.432.713.154.724.28
CCKCrown Holdin20191122A5.522.680.480.312.202.37
CCLCarnival Cor20191122A2.392.950.471.572.481.39
CCLPCSI Compress20191122A146.14297.28280.51280.8416.7716.44
CCMPCabot Microe20191122A18.5410.363.943.926.426.44
CCNECNB Financia20191122A158.5736.8130.7430.536.076.28
CCOClear Channe20191122A47.2216.7237.8537.57-21.13-20.85
CCOICogent Commu20191122A16.937.031.382.075.654.95
CCORCore Alterna20191122ETF50.0137.1837.1837.180.000.00
CCRCONSOL Coal20191122A138.00157.0112.8514.73144.16142.28
CCRCChina Custom20191122A338.92280.36264.23265.0316.1315.33
CCRNCross Countr20191122A19.7815.522.484.4013.0511.12
CCSCENTURY COMM20191122A13.294.74-0.161.714.913.03
CCXChurchill Ca20191122A50.29102.3025.0825.0877.2277.22
CCXIChemoCentryx20191122A24.7849.7133.6241.0516.108.66
CDAYCeridian HCM20191122A10.995.262.102.553.172.71
CDCVictoryShare20191122ETF5.834.194.033.970.150.22
CDECoeur Mining20191122A15.4414.863.644.0311.2210.83
CDEVCentennial R20191122A30.4423.528.189.0115.3214.49
CDKCDK Global,20191122A9.008.900.741.118.167.80
CDLVictoryShare20191122ETF11.869.429.439.460.00-0.04
CDLXCardlytics,20191122A34.1218.896.898.8112.0010.09
CDMOAvid Bioserv20191122A38.6871.6824.6727.8447.0143.84
CDNACareDx, Inc.20191122A22.6911.794.104.997.696.80
CDNSCadence Desi20191122A3.934.90-0.261.165.163.75
CDORCondor Hospi20191122A10.8811.038.918.862.122.17
CDRCedar Realty20191122A40.9928.687.6314.2721.0514.41
CDTXCidara Thera20191122A147.28116.5773.7473.4542.8343.12
CDWCDW Corporat20191122A3.954.271.122.423.161.86
CDXCChromaDex Co20191122A33.8546.7643.1943.423.583.34
CDXSCodexis, Inc20191122A18.1028.6310.589.0818.0519.55
CDZICADIZ, Inc.20191122A30.7027.8612.1610.9415.6916.92
CECelanese Cor20191122A5.552.770.830.871.941.90
CECECeco Environ20191122A52.7127.7720.0220.657.757.12
CEFSSaba Closed-20191122ETF49.9222.0910.5722.1011.52-0.01
CEICamber Energ20191122A113.96120.2773.0586.9147.2333.36
CEIXCONSOL Energ20191122A27.1516.363.755.8012.6010.56
CELCellcom Isra20191122A216.4686.4562.0562.3324.4024.12
CELCCelcuity Inc20191122A270.83115.0186.9197.0128.1018.00
CELHCelsius Hold20191122A43.9647.0820.8223.0326.2624.05
CELPCypress Envi20191122A232.68109.3261.9670.7047.3538.61
CEMBiShares J.P.20191122ETF10.642.562.562.56-0.01-0.01
CEMIChembio diag20191122A144.82114.7247.9151.9966.8162.73
CENTCentral Gard20191122A29.5424.097.508.2316.6015.86
CENTACentral Gard20191122A16.7826.712.573.2824.1423.43
CENXCentury Alum20191122A16.2918.284.415.7813.9312.50
CEPUCentral Puer20191122A49.7450.3537.6037.6112.7512.73
CEQPCrestwood Eq20191122A17.586.992.753.104.243.89
CERCCerecor Inc.20191122A121.9177.3853.4354.5723.9522.81
CERNCerner Corp20191122A3.016.452.421.064.035.39
CERSCerus Corp20191122A25.8026.209.038.2617.1617.95
CETVCentral Euro20191122A22.5715.169.679.625.165.21
CETXCEMTREX INC.20191122A191.85112.49103.80103.808.698.69
CEVACEVA Inc.20191122A30.5212.832.893.009.949.82
CEWWisdomTree20191122ETF27.3925.9025.9025.900.000.00
CEYVictoryShare20191122ETF33.238.898.158.890.740.00
CEZVictoryShare20191122ETF15.6923.8023.8023.800.000.00
CFCF Industrie20191122A4.374.021.111.612.902.41
CFAVictoryShare20191122ETF6.504.573.443.631.140.95
CFBCrossFirst B20191122A163.04181.58117.51120.6964.0860.89
CFBICommunity Fi20191122A138.1544.7437.3437.347.407.40
CFBKCentral Fede20191122A264.5049.6849.6048.730.080.95
CFFACF Finance A20191122A40.2449.1349.1349.130.000.00
CFFIC&F Financia20191122A384.72225.18143.69225.0081.490.18
CFFNCapitol Fede20191122A8.1816.303.007.1113.309.22
CFGCitizens Fin20191122A2.673.251.371.741.881.52
CFMSConformis, I20191122A62.0750.5119.4522.7231.0627.79
CFOVictoryShare20191122ETF6.734.714.474.530.250.18
CFRCullen/Frost20191122A10.165.843.583.872.261.97
CFRXContraFect C20191122A351.77527.96163.12163.94364.84364.02
CFXColfax Corpo20191122A7.603.731.841.851.891.88
CGThe Carlyle20191122A6.275.503.593.421.912.08
CGACHINA GREEN20191122A195.48133.70119.48119.3114.2214.39
CGBDTCG BDC, Inc20191122A9.627.765.655.602.112.16
CGCCanopy Growt20191122A8.9210.6016.2815.58-5.68-4.98
CGENCompugen Ltd20191122A72.8069.0823.6229.7545.4639.33
CGIXCancer Genet20191122A87.5370.2037.2843.6432.9426.56
CGNXCognex Corp20191122A6.7313.18-1.81-1.4014.9914.58
CGOCalamos Glob20191122A19.8324.9115.2515.889.669.03
CGWInvesco S&P20191122ETF9.756.347.567.54-1.22-1.21
CHADDirexion Dai20191122ETF10.777.797.807.62-0.010.17
CHAPChaparral En20191122A163.14147.0586.2786.5960.7860.46
CHAUDirexion Dai20191122ETF4.924.572.933.501.641.07
CHCIComstock Hol20191122A570.40131.28102.69102.6928.5928.59
CHCOCity Holding20191122A26.5914.809.209.915.594.89
CHCTCommunity He20191122A22.0410.306.526.553.773.75
CHDChurch & Dwi20191122A3.662.460.430.722.031.73
CHDNChurchill Do20191122A11.304.441.051.263.393.18
CHEChemed Corpo20191122A18.528.864.504.864.154.00
CHEFThe Chef's W20191122A31.2215.4117.9218.71-2.50-3.29
CHEKCheck-Cap Lt20191122A199.40168.86158.02158.0210.8410.84
CHEPAGFiQ U.S. M20191122ETF196.82
CHFSCHF Solution20191122A172.1280.4150.3262.4930.0917.92
CHGGCHEGG, INC.20191122A10.655.682.513.693.171.99
CHGXChange Finan20191122ETF31.5922.0521.3822.220.67-0.17
CHHChoice Hotel20191122A6.953.320.640.902.682.42
CHICalamos Conv20191122A13.999.585.986.233.603.35
CHICGlobal X MSC20191122ETF271.18109.56111.66108.15-2.101.42
CHIHGlobal X MSC20191122ETF162.9210.3710.3710.370.000.00
CHIIGlobal X MSC20191122ETF281.93249.13249.13249.130.000.00
CHIKGlobal X MSC20191122ETF83.6260.1059.9659.960.150.15
CHILGlobal X MSC20191122ETF28.285.855.855.850.000.00
CHIMGlobal X MSC20191122ETF250.8054.6054.6054.600.000.00
CHIQGlobal X MSC20191122ETF30.7322.124.069.1218.0613.00
CHIRGlobal X MSC20191122ETF1519.15363.75363.75363.750.000.00
CHISGlobal X MSC20191122ETF128.0784.8584.8584.850.000.00
CHIUGlobal X MSC20191122ETF1240.60367.37367.37367.370.000.00
CHIXGlobal X MSC20191122ETF17.8117.2812.4816.944.800.34
CHKChesapeake E20191122A6.6512.115.517.936.594.18
CHKPCheck Point20191122A3.636.620.390.646.235.99
CHMAChiasma, Inc20191122A30.8123.8111.1713.4812.6410.33
CHMGChemung Fina20191122A225.9668.5250.0859.1818.459.34
CHMICHERRY HILL20191122A11.598.173.974.764.203.40
CHNALoncar China20191122ETF99.1754.9054.9055.130.00-0.23
CHNGChange Healt20191122A25.0514.737.226.687.518.05
CHNRChina Natura20191122A161.9090.8690.88104.51-0.02-13.65
CHRACharah Solut20191122A161.50103.6379.1383.3424.5020.29
CHRSCoherus BioS20191122A15.708.792.233.856.564.94
CHRWC.H. Robinso20191122A5.4612.983.243.539.749.45
CHSChicos FAS,20191122A27.5018.438.8010.539.637.88
CHTRCharter Comm20191122A6.172.931.151.331.781.61
CHUYChuy's Holdi20191122A24.8516.21-9.295.6625.5110.55
CHWCalamos Glob20191122A14.0611.942.813.779.138.18
CHWYChewy, Inc.20191122A15.249.841.962.947.886.90
CHYCalamos Conv20191122A14.339.2510.9910.99-1.74-1.74
CICIGNA Corpor20191122A5.653.671.961.851.711.82
CIACitizens, In20191122A25.8732.9726.8522.356.1210.63
CIBRFirst Trust20191122ETF10.045.322.053.173.262.14
CIDVictoryShare20191122ETF27.5050.1144.1544.155.965.96
CIDMCinedigm Cor20191122A366.95129.33127.00116.922.3312.41
CIENCiena Corpor20191122A4.634.431.231.943.202.49
CIFSChina Intern20191122A261.00195.70160.41153.0435.2942.66
CIGIColliers Int20191122A13.489.17-1.36-1.0310.5310.20
CILVictoryShare20191122ETF30.0212.9012.9012.900.000.00
CIMChimera Inve20191122A4.986.262.622.653.643.61
CINFCincinnati F20191122A4.626.724.405.312.321.41
CINRCINER RESOUR20191122A99.5642.2436.1737.756.074.48
CIOCITY OFFICE20191122A9.678.943.834.035.104.91
CIRCIRCOR Inter20191122A25.667.151.804.425.342.73
CITCIT Group In20191122A4.433.200.160.313.052.90
CIVBCivista Banc20191122A107.8939.0021.4018.3317.6020.66
CIXComp X Inter20191122A266.54164.83-149.2492.77314.0772.06
CIZVictoryShare20191122ETF14.834.664.704.70-0.04-0.04
CIZNCitizens Hol20191122A308.95152.07121.46139.0730.6112.99
CJJDChina Jo-Jo20191122A77.5874.9618.892.4456.0672.52
CKHSeacor Holdi20191122A33.9413.324.094.639.248.69
CKPTCheckpoint T20191122A120.5183.4560.3260.0223.1423.44
CKXCKX Lands, I20191122A609.95326.85401.27401.27-74.42-74.42
CLColgate-Palm20191122A2.058.111.873.416.244.71
CLARClarus Corpo20191122A32.1017.7810.0711.617.726.17
CLBCore Laborat20191122A17.687.762.663.945.103.82
CLBKColumbia Fin20191122A31.8318.339.709.828.638.50
CLBSCaladrius Bi20191122A652.98459.26457.22457.222.042.04
CLCTCollectors U20191122A55.2328.065.556.1922.5221.88
CLDBCORTLAND BNC20191122A461.86343.85459.79459.79-115.94-115.94
CLDRCloudera, In20191122A11.1610.235.355.754.894.50
CLDTCHATHAM LODG20191122A12.349.312.963.316.356.00
CLDXCelldex Ther20191122A94.2954.6024.6828.5529.9226.05
CLFCleveland-Cl20191122A12.639.983.985.325.994.66
CLFDClearfield,20191122A63.9632.7513.5819.8819.1612.86
CLGXCorelogic, I20191122A10.806.392.392.844.003.55
CLHClean Harbor20191122A11.3410.764.735.836.044.93
CLIMack-Cali Re20191122A9.417.071.992.975.094.11
CLIRClearSign Te20191122A266.95390.2167.4266.86322.79323.34
CLIXProShares Lo20191122ETF17.1012.9710.2511.862.721.11
CLMTCalumet Spec20191122A87.2743.5910.1717.6333.4325.96
CLNCColony Credi20191122A19.1113.653.757.129.896.52
CLNEClean Energy20191122A51.6441.4922.7525.7318.7515.76
CLNYColony Capit20191122A20.7115.367.698.897.656.44
CLOUGlobal X Clo20191122ETF27.0431.0030.3430.220.650.78
CLPRClipper Real20191122A77.9942.6317.3517.9325.2824.69
CLPSCLPS Incorpo20191122A405.871033.151011.531018.2021.6214.95
CLRCONTINENTAL20191122A6.624.851.692.243.162.62
CLRBCellectar Bi20191122A238.03211.40209.11211.582.29-0.17
CLRGIQ Chaikin U20191122ETF10.036.576.326.320.250.25
CLROClearOne, In20191122A687.83583.59601.40581.98-17.811.62
CLSCelestica, I20191122A13.839.509.534.07-0.025.43
CLSDClearside Bi20191122A105.8183.8546.3748.0037.4835.86
CLSNCelsion Corp20191122A154.25110.7145.2245.1165.4965.60
CLTLInvesco Trea20191122ETF2.621.541.541.440.000.11
CLUBTown Sports20191122A183.5050.9846.6047.024.373.96
CLVSClovis Oncol20191122A12.3611.484.165.107.326.38
CLWClearwater P20191122A33.4616.626.187.0810.449.54
CLWTEuro Tech Ho20191122A481.48313.46314.51314.51-1.04-1.04
CLXClorox Compa20191122A3.932.610.701.121.911.49
CLXTCalyxt, Inc.20191122A115.6785.8417.4711.8768.3773.97
CMCanadian Imp20191122A2.062.101.231.270.870.83
CMAComerica Inc20191122A5.123.800.420.743.393.06
CMBMCambium Netw20191122A364.18146.65109.64111.1737.0135.48
CMBSiShares CMBS20191122ETF34.2614.0713.7513.530.320.54
CMCCommercial M20191122A6.863.88-1.92-0.315.804.19
CMCLCaledonia Mi20191122A242.86223.42230.51225.54-7.09-2.12
CMCOColumbus McK20191122A29.6415.595.173.4910.4212.11
CMCSAComcast Corp20191122A2.272.490.390.532.101.96
CMCTCIM Commerci20191122A187.11110.02109.08108.770.941.25
CMDCantel Medic20191122A19.299.324.154.165.175.16
CMDYiShares Bloo20191122ETF33.2027.1325.3227.131.810.00
CMECME Group In20191122A5.046.430.260.116.176.32
CMFiShares Cali20191122ETF4.372.902.612.610.300.30
CMGChipotle Mex20191122A8.544.001.221.542.782.46
CMICummins Inc.20191122A4.516.020.300.635.725.39
CMLSCumulus Medi20191122A66.8921.8713.2714.178.607.70
CMOCapstead Mor20191122A13.5810.355.216.235.144.11
CMPCompass Mine20191122A20.0711.196.016.355.194.84
CMPRCimpress PLC20191122A22.178.271.872.316.405.96
CMRECostamare In20191122A13.989.963.094.106.885.86
CMRXChimerix, In20191122A53.4842.2516.8519.3825.4022.87
CMSCMS Energy C20191122A2.115.901.150.694.765.22
CMTCore Molding20191122A399.27127.3749.2450.2578.1377.12
CMTLComtech Tele20191122A30.2927.205.025.8322.1821.37
CNXtrackers MS20191122ETF16.237.654.424.423.233.23
CNACNA Financia20191122A14.557.348.485.93-1.151.41
CNATConatus Phar20191122A161.30113.1589.9790.6923.1822.47
CNBKACentury Banc20191122A125.6756.8736.3239.7920.5517.07
CNBSAmplify Seym20191122ETF62.6381.519.1630.0272.3551.50
CNCCentene Corp20191122A2.973.001.111.341.881.66
CNCEConcert Phar20191122A44.5449.7319.5121.7530.2227.97
CNCRLoncar Cance20191122ETF30.5127.8214.0418.4013.789.42
CNDTConduent Inc20191122A16.4112.417.137.875.274.53
CNETChinaNet Onl20191122A111.21399.3082.8990.27316.40309.02
CNFRConifer Hold20191122A972.94442.91425.22418.1317.6924.78
CNHICNH INDUSTRI20191122A9.178.653.634.845.023.81
CNICanadian Nat20191122A2.622.671.141.271.531.40
CNKCinemark Hol20191122A9.018.884.927.443.961.44
CNMDCONMED Corpo20191122A22.3410.125.606.184.533.95
CNNECannae Holdi20191122A19.908.593.864.564.734.03
CNOCNO Financia20191122A5.957.222.653.634.563.58
CNOBCenter Banco20191122A26.3712.805.015.497.797.31
CNPCenterPoint20191122A4.103.981.432.522.561.46
CNQCanadian Nat20191122A3.683.721.151.122.572.61
CNRCornerstone20191122A17.7815.371.842.9913.5312.38
CNRGSPDR S&P Ken20191122ETF15.048.708.408.350.290.35
CNSCohen & Stee20191122A17.355.070.652.024.423.05
CNSLConsolidated20191122A29.2830.2528.2020.942.059.31
CNSPCNS Pharmace20191122A249.71164.07132.40134.0431.6630.02
CNSTConstellatio20191122A82.0835.5122.9723.9412.5411.57
CNTGCentogene N.20191122A210.86133.28100.1989.7733.0943.51
CNTYCentury Casi20191122A47.9025.322.060.6923.2624.63
CNXCNX Resource20191122A13.5810.923.653.567.277.35
CNXMCNX Midstrea20191122A17.5112.375.795.536.586.84
CNXNPC Connectio20191122A43.4720.538.4611.0912.079.44
CNXTVanEck Vecto20191122ETF37.4431.5631.5631.560.000.00
CNYAiShares MSCI20191122ETF21.2519.3813.1414.416.244.97
COGlobal Cord20191122A60.6434.7040.2731.73-5.572.97
COCPCocrystal Ph20191122A498.62337.14129.04129.31208.11207.83
CODACoda Octopus20191122A90.3861.3424.2827.3437.0634.00
CODICompass Dive20191122A19.5711.996.474.435.527.56
CODXCo-Diagnosti20191122A117.7584.1676.3676.297.807.87
COFCapital One20191122A2.242.961.541.191.431.77
COGCabot Oil &20191122A6.284.683.342.611.342.07
COHNCohen & Comp20191122A663.8929.49231.0029.49-201.510.00
COHRCoherent Inc20191122A20.5912.965.907.097.065.87
COHUCohu Inc20191122A14.5610.51-0.601.3711.119.14
COKECoca-Cola Co20191122A49.7822.3013.0313.199.148.79
COLBColumbia Ban20191122A12.745.391.901.803.493.59
COLDAmericold Re20191122A5.283.200.760.842.442.36
COLLCollegium Ph20191122A26.1717.613.434.6414.1812.97
COLMColumbia Spo20191122A9.134.250.721.153.533.11
COMDirexion Aus20191122ETF31.1013.1111.2413.111.870.00
COMBGraniteShare20191122ETF15.594.995.155.15-0.16-0.16
COMMCommScope Ho20191122A7.9517.3317.0814.510.272.86
COMTiShares Comm20191122ETF10.629.085.755.453.333.62
CONECyrusOne Inc20191122A7.123.280.921.362.361.92
CONNConn's Inc.20191122A12.919.545.085.634.463.91
COOThe Cooper C20191122A11.564.721.861.872.862.85
COOPMr. Cooper G20191122A20.2615.4910.3610.605.144.89
COPConocoPhilli20191122A2.385.332.803.162.532.17
COPXGlobal X Cop20191122ETF26.6620.3514.6816.815.673.53
CORCoresite Rea20191122A13.366.162.962.993.193.17
CORECore Mark Ho20191122A21.9312.880.381.2512.5011.63
CORPPIMCO Invest20191122ETF4.002.511.631.950.880.55
CORRCorEnergy In20191122A19.3612.986.056.286.936.70
CORTCorcept Ther20191122A15.6911.84-0.601.6112.4410.23
CORVCorrevio Pha20191122A77.0937.9430.6624.457.2813.48
COSTCostco Whole20191122A3.023.031.231.581.801.45
COTYCOTY INC20191122A8.748.60-1.86-0.0210.468.62
COUPCoupa Softwa20191122A13.7710.044.144.535.905.53
COWiPath Series20191122ETN25.1113.8011.4512.782.351.02
COWNCowen Inc. C20191122A23.1513.040.921.3712.1211.67
COWZPacer US Cas20191122ETF7.7311.4212.699.96-1.271.46
CPCanadian Pac20191122A4.893.732.182.391.551.34
CPACopa Holding20191122A15.546.062.662.463.403.60
CPAAConyers Park20191122A540.26
CPAHCounterpath20191122A342.25250.69250.69250.690.000.00
CPBCampbell Sou20191122A3.612.870.971.261.911.61
CPECallon Petro20191122A26.9518.219.8110.708.397.49
CPFCentral Paci20191122A13.536.631.312.655.323.97
CPGCRESCENT POI20191122A26.2720.638.458.8412.1711.79
CPHCCanterbury P20191122A752.28110.9596.4396.4314.5114.51
CPHIChina Pharma20191122A250.27188.21162.74193.1325.47-4.93
CPICPI Inflatio20191122ETF26.27245.45-5.66-65.96251.11311.41
CPIXCumberland P20191122A211.83257.7761.0661.06196.71196.71
CPKChesapeake U20191122A27.9614.5711.0710.043.504.53
CPLGCorePoint Lo20191122A35.9313.3613.7310.84-0.372.52
CPLPCapital Prod20191122A32.8517.143.466.0413.6811.10
CPRICapri Holdin20191122A5.3111.398.008.373.393.02
CPRTCopart Inc20191122A5.117.483.621.953.865.53
CPRXCatalyst Pha20191122A23.7518.557.187.2411.3811.31
CPSCooper-Stand20191122A30.8213.214.325.258.937.96
CPSHCPS Technolo20191122A333.72210.60118.89168.0591.7042.54
CPSIComputer Pro20191122A23.3913.983.593.6410.3910.34
CPSSConsumer Por20191122A464.2173.1175.1375.13-2.02-2.02
CPSTCapstone Tur20191122A103.1569.6935.6939.6133.9930.08
CPTCamden Prope20191122A5.689.307.057.422.251.88
CPTACapitala Fin20191122A19.7815.765.186.1710.649.64
CQPCheniere Ene20191122A33.1715.7012.1312.183.573.52
CQQQInvesco Chin20191122ETF19.5214.5312.7613.301.761.22
CRCrane Compan20191122A8.175.231.932.563.302.67
CRAICRA Internat20191122A41.9226.089.239.7516.8516.33
CRAKVanEck Vecto20191122ETF58.6647.7540.7740.776.986.98
CRBNiShares MSCI20191122ETF10.035.204.814.740.390.46
CRBPCorbus Pharm20191122A28.7923.832.484.0321.3519.80
CRCCalifornia R20191122A24.2318.559.6010.798.967.76
CRDACrawford & C20191122A74.6544.7925.2424.9119.5519.89
CRDBCrawford & C20191122A114.8451.7937.2336.9614.5514.83
CREECree Inc20191122A8.337.130.024.187.112.94
CREGChina Recycl20191122A152.97224.0171.3071.37152.71152.64
CREXCREATIVE REA20191122A512.20317.45316.95316.950.490.49
CRHMCRH Medical20191122A81.9657.4225.9930.7331.4326.69
CRICarter's Inc20191122A11.225.333.395.941.94-0.61
CRISCuris Inc20191122A157.68147.09146.07148.321.01-1.24
CRKComstock Res20191122A32.7036.5316.5924.8119.9911.74
CRLCharles Rive20191122A10.534.962.332.482.622.48
CRMsalesforce.c20191122A2.302.531.211.151.331.38
CRMDCorMedix Inc20191122A68.3839.6215.6720.4723.9519.15
CRMTAmerica's Ca20191122A39.4220.5310.0411.6310.508.90
CRNCCerence Inc.20191122A37.9114.677.517.777.166.91
CRNTCeragon Netw20191122A51.7249.0726.2828.5322.7920.53
CRNXCrinetics Ph20191122A251.9092.7469.2871.5223.4621.22
CRONCronos Group20191122A14.6412.405.915.526.496.87
CROPIQ Global Ag20191122ETF14.2113.5813.3313.580.250.00
CROXCrocs, Inc.20191122A7.0911.39-0.15-0.4711.5411.86
CRSCarpenter Te20191122A19.219.693.223.506.476.19
CRSACrescent Acq20191122A53.6853.751.731.7352.0252.02
CRSPCRISPR Thera20191122A15.1410.823.746.737.084.09
CRTCross Timber20191122A113.4770.6838.3540.0132.3430.68
CRTXCortexyme, I20191122A100.7863.2640.1237.4323.1425.83
CRUSCirrus Logic20191122A9.786.881.572.825.314.06
CRVLCorvel Corp20191122A41.1817.555.025.4012.5312.16
CRVSCorvus Pharm20191122A99.6860.427.8611.4652.5648.96
CRWDCrowdStrike20191122A31.9217.227.228.7610.008.46
CRWSCrown Crafts20191122A115.0776.0256.2055.0619.8220.95
CRYCryoLife, In20191122A21.1410.732.793.417.947.32
CSAVictoryShare20191122ETF15.528.009.399.39-1.39-1.39
CSBVictoryShare20191122ETF21.578.244.574.913.673.34
CSBRChampions On20191122A117.8393.7727.6634.1766.1159.60
CSCOCisco System20191122A2.262.941.171.321.771.62
CSDInvesco S&P20191122ETF34.9312.8112.9312.89-0.12-0.08
CSFVictoryShare20191122ETF13.187.897.407.470.480.42
CSFLCenterState20191122A9.0410.712.362.768.397.99
CSGPCoStar Group20191122A23.5710.251.572.848.687.40
CSGSCSG Systems20191122A12.415.491.612.103.883.40
CSIICardiovascul20191122A25.2520.2310.4612.049.778.19
CSIQCanadian Sol20191122A14.909.3510.919.19-1.560.16
CSLCarlisle Com20191122A8.064.111.862.562.261.56
CSLTCASTLIGHT HE20191122A71.6549.6843.5544.186.135.51
CSMProShares La20191122ETF5.971.600.991.180.610.42
CSMLIQ Chaikin U20191122ETF16.3612.557.838.394.724.16
CSODCornerstone20191122A12.308.742.522.246.226.50
CSPICSP Inc.20191122A303.82258.01255.42255.532.582.47
CSQCalamos Stra20191122A15.2810.797.248.213.552.58
CSSEChicken Soup20191122A165.05111.4986.8790.9024.6120.58
CSTECaesarstone20191122A25.2417.961.715.0216.2613.05
CSTLCastle Biosc20191122A171.5259.5428.1837.4631.3722.08
CSTMConstellium20191122A12.2210.221.851.948.368.28
CSTRCapStar Fina20191122A27.9418.529.239.819.298.71
CSUCapital Seni20191122A60.4240.4418.6020.0321.8420.47
CSVCarriage Ser20191122A28.1010.473.233.677.246.80
CSWCCapital Sout20191122A39.9941.618.888.6932.7432.93
CSWICSW Industri20191122A36.4730.3411.2417.3719.1012.97
CSXCSX Corporat20191122A2.6816.605.034.5811.5712.02
CTASCintas Corp20191122A6.673.460.971.312.482.15
CTBCooper Tire20191122A14.888.693.774.714.933.98
CTEKCynergisTek,20191122A309.92216.17180.73180.7335.4435.44
CTGComputer Tas20191122A90.2430.0320.4020.529.639.51
CTHRCharles & Co20191122A319.02230.14165.22166.4064.9263.73
CTIBYunhong CTI20191122A637.25668.37276.97269.29391.40399.08
CTICCTI BioPharm20191122A193.81352.03262.60263.0689.4388.97
CTLCenturyLink,20191122A6.696.632.083.054.553.59
CTLTCATALENT, IN20191122A7.374.011.832.162.181.85
CTMXCytomX Thera20191122A34.3618.150.912.3117.2415.84
CTOConsolidated20191122A76.8626.4315.4615.9610.9710.47
CTRAContura Ener20191122A55.4330.2519.0220.1111.2310.14
CTRCCentric Bran20191122A270.38147.54114.74110.5332.8037.01
CTRECARTRUST REI20191122A9.275.765.425.470.340.29
CTRMCastor Marit20191122A146.91102.8530.7346.7272.1256.13
CTRNCiti Trends,20191122A34.5334.894.406.2930.4828.59
CTSCTS Corporat20191122A20.616.061.231.824.834.24
CTSHCognizant Te20191122A2.517.245.796.451.450.80
CTSOCytosorbents20191122A64.9757.6121.0727.1236.5430.49
CTTCATCHMARK TI20191122A17.9110.364.715.185.655.18
CTVACorteva, Inc20191122A7.9029.4827.7929.061.720.46
CTXRCitius Pharm20191122A489.72380.3012.22284.47368.0995.83
CTXSCitrix Syste20191122A2.983.150.811.002.342.15
CUBCubic Corpor20191122A11.586.631.312.905.333.73
CUBAHerzfeld Car20191122A83.3739.8839.4039.400.480.48
CUBECubeSmart20191122A3.903.411.892.311.531.11
CUBICUSTOMERS BA20191122A14.536.691.231.605.465.10
CUECue Biopharm20191122A102.36238.41227.29227.9511.1110.45
CUICUI Global,20191122A222.70128.0771.7571.9256.3356.15
CULPCulp, Inc.20191122A272.8872.3752.6752.7419.7119.63
CUOContinental20191122A678.94205.4279.7153.45125.71151.97
CUREDirexion Dai20191122ETF5.906.053.253.752.802.30
CUROCURO Group H20191122A26.2816.395.526.2110.8810.18
CUTInvesco MSCI20191122ETF14.1813.357.557.855.805.50
CUTRCutera, Inc.20191122A35.1912.752.363.3510.399.40
CUZCousins Prop20191122A5.282.820.510.492.312.33
CVACovanta Hold20191122A8.578.556.737.031.821.52
CVBFCVB Financia20191122A5.8918.692.884.2715.8114.47
CVCOCavco Indust20191122A69.2131.5225.1225.406.406.12
CVCYCentral Vall20191122A53.2276.2961.5064.9014.8011.40
CVECenovus Ener20191122A11.198.783.373.495.365.27
CVEOCIVEO CORPOR20191122A30.7450.8219.1519.9731.6730.85
CVETCovetrus, In20191122A12.8910.051.120.728.929.33
CVGICommercial V20191122A32.8345.1828.7231.0416.4614.34
CVGWCalavo Growe20191122A22.8717.522.793.0114.7214.50
CVICVR ENERGY,20191122A13.936.282.473.223.813.06
CVIACovia Holdin20191122A103.9866.8038.3041.3528.5025.46
CVLTCommault Sys20191122A7.924.80-3.86-3.748.658.53
CVMCel-Sci Corp20191122A46.8433.7913.6119.8220.1713.97
CVNACarvana Co.20191122A8.906.232.451.953.774.28
CVRChicago Rive20191122A609.39149.1398.2598.2550.8750.87
CVSCVS HEALTH C20191122A1.812.161.611.500.540.66
CVTICovenant Tra20191122A34.4414.821.381.0013.4413.82
CVUCPI Aerostru20191122A66.8556.9853.5753.623.423.36
CVVCVD Equipmen20191122A460.61253.00238.98242.2114.0110.79
CVXChevron Corp20191122A1.982.670.890.941.781.73
CVYInvesco Zack20191122ETF24.8924.4212.9813.0111.4411.41
CWCurtiss-Wrig20191122A13.665.231.491.733.743.51
CWBSPDR Bloombe20191122ETF2.034.162.752.071.422.11
CWBCCommunity We20191122A603.3015.6915.6915.690.000.00
CWBRCohBar, Inc.20191122A272.65227.42251.67222.07-24.255.35
CWCOConsolidated20191122A37.6322.0212.1011.929.9210.10
CWEBDirexion Dai20191122ETF22.7018.71-8.69-9.0627.4027.77
CWENClearway Ene20191122A14.8110.364.714.935.655.43
CWENAClearway Ene20191122A18.2316.2110.1412.296.063.94
CWHCamping Worl20191122A25.4417.575.135.2812.4412.29
CWISPDR MSCI AC20191122ETF4.1619.3415.4316.033.913.32
CWKCushman & Wa20191122A14.076.635.425.021.201.63
CWSAdvisorShare20191122ETF54.6240.7419.0119.4121.7321.33
CWSTCasella Wast20191122A20.7314.4713.0314.011.440.46
CWTCalifornia W20191122A12.086.37-0.010.926.385.45
CXDCChina XD Pla20191122A167.1277.7358.8958.8918.8418.84
CXOCONCHO RESOU20191122A7.754.910.991.323.923.59
CXPCOLUMBIA PRO20191122A9.155.502.503.263.002.24
CXSEWisdomTree T20191122ETF22.3210.314.47-0.865.8411.17
CXWCoreCivic, I20191122A12.227.473.183.954.293.52
CYCypress Semi20191122A4.273.682.402.571.281.11
CYANCyanotech Co20191122A400.00404.05404.05404.050.000.00
CYBWisdomTree20191122ETF44.7324.5523.5723.820.980.73
CYBECyberoptics20191122A87.18125.7941.2544.8384.5480.96
CYBRCyberArk Sof20191122A10.086.403.423.672.992.73
CYCCCyclacel Pha20191122A117.96135.7254.0054.1781.7281.56
CYCNCyclerion Th20191122A98.8865.8030.4729.4535.3336.35
CYDChina Yuchai20191122A67.2914.7114.6215.720.09-1.02
CYHCommunity He20191122A33.2327.9613.3513.6914.6114.27
CYRNCYREN Ltd.20191122A359.47403.58403.39403.390.190.19
CYRXCryoPort, In20191122A26.6114.06-2.620.4616.6813.60
CYTKCytokinetics20191122A23.3112.312.313.8110.018.51
CZAInvesco Zack20191122ETF38.9919.9718.3318.341.641.63
CZNCCitizens & N20191122A159.85148.0860.3560.4287.7387.66
CZRCaesars Ente20191122A7.739.455.756.153.703.30
CZWICitizens Com20191122A182.98124.56115.81119.868.754.71
CZZCosan Limite20191122A9.215.401.341.564.073.84
DDominion Ene20191122A2.233.961.962.772.001.20
DACDanaos Corpo20191122A36.6037.0430.2630.857.056.18
DAIOData I/O Cor20191122A120.5466.6247.8448.9918.7817.62
DAKTDaktronics I20191122A31.5975.7815.2815.5860.5060.20
DALDelta Air Li20191122A1.941.790.730.781.051.01
DALIFirst Trust20191122ETF11.9610.3710.3410.340.030.03
DALTAnfield Capi20191122ETF19.9510.3210.009.980.320.34
DANDana Incorpo20191122A7.676.791.371.685.425.11
DARDARLING INGR20191122A7.297.302.393.924.913.38
DAREDare Bioscie20191122A181.10121.12120.75119.280.371.84
DAUDExchange-Tra20191122ETN127.9781.2781.2781.270.000.00
DAUGFT Cboe Vest20191122ETF34.57
DAXGlobal X Fun20191122ETF69.9935.4635.4635.460.000.00
DBDeutsche Ban20191122A13.5610.784.805.285.995.50
DBAWXtrackers MS20191122ETF18.499.168.498.490.670.66
DBDDiebold Nixd20191122A18.5116.7410.659.526.087.22
DBEFXtrackers MS20191122ETF2.992.501.541.620.960.88
DBEMXtrackers MS20191122ETF36.0541.9842.5142.53-0.52-0.55
DBEUXtrackers MS20191122ETF3.292.491.011.421.481.07
DBEZXtrackers MS20191122ETF9.3412.574.1812.578.390.00
DBGRXtrackers MS20191122ETF69.2359.71-6.93-6.9366.6466.64
DBIDesigner Bra20191122A11.3410.396.957.723.442.70
DBJPXtrackers MS20191122ETF7.313.471.001.612.461.86
DBLVAdvisorShare20191122ETF120.84115.89115.89115.890.000.00
DBMFiM DBi Manag20191122ETF18.9912.3412.3412.340.000.00
DBVTDBV Technolo20191122A27.0320.697.447.2913.2513.39
DBXDropbox, Inc20191122A5.945.674.193.671.482.01
DCARDropCar, Inc20191122A324.01292.69206.87178.5285.82114.16
DCHFExchange-Tra20191122ETN71.5449.9549.9549.950.000.00
DCIDonaldson Co20191122A8.894.732.432.072.292.65
DCODucommun Inc20191122A35.8029.9121.6523.468.266.45
DCOMDime Communi20191122A15.0211.453.064.188.397.27
DCPDCP Midstrea20191122A20.9812.118.028.794.093.32
DCPHDeciphera Ph20191122A26.1012.873.452.729.4210.15
DDDuPont de Ne20191122A4.762.60-0.510.193.112.41
DDD3D Systems C20191122A11.5010.257.396.672.853.57
DDGProshares Sh20191122ETF56.925.81-100.51-13.21106.3219.02
DDIVFirst Trust20191122ETF10.491.061.061.070.00-0.01
DDLSWisdomTree D20191122ETF48.9928.6821.6721.677.027.02
DDMProShares Ul20191122ETF1.982.411.822.190.590.23
DDOGDatadog, Inc20191122A25.1715.608.3810.737.224.87
DDSDillards Inc20191122A27.7012.686.267.166.425.51
DDWMWisdomTree D20191122ETF20.6910.9110.9110.910.000.00
DEDeere & Comp20191122A3.443.430.610.952.822.48
DEAEasterly Gov20191122A4.843.341.331.582.011.76
DEACDiamond Eagl20191122A49.68
DECKDeckers Outd20191122A13.4510.555.738.354.822.20
DEEFXtrackers FT20191122ETF128.4631.7931.7931.790.000.00
DEFInvesco Defe20191122ETF5.992.662.722.59-0.050.07
DEFAiShares Adap20191122ETF32.2138.9238.9238.920.000.00
DEIDouglas Emme20191122A5.923.911.912.392.001.52
DELLDell Technol20191122A6.386.784.034.522.752.26
DEMWisdomTree E20191122ETF7.055.434.935.080.490.35
DENNDENNY'S CORP20191122A10.318.840.772.198.076.66
DESWisdomTree U20191122ETF5.7710.127.527.512.722.72
DESPDespegar.com20191122A30.9516.976.696.6010.2810.37
DEURExchange-Tra20191122ETN22.349.8610.779.86-0.910.00
DEUSXtrackers Ru20191122ETF11.776.685.906.020.780.66
DEWWisdomTree G20191122ETF17.047.657.197.180.460.47
DFEWisdomTree E20191122ETF8.027.353.113.244.244.12
DFENDirexion Dai20191122ETF14.9619.1012.1715.466.933.64
DFFNDIFFUSION PH20191122A130.07143.57103.81102.2039.7641.37
DFINDonnelley Fi20191122A25.688.754.725.704.033.03
DFJWisdomTree J20191122ETF8.045.665.405.530.260.13
DFNDReality Shar20191122ETF93.3457.1853.4853.483.703.70
DFNLDavis Select20191122ETF47.9519.3919.4819.10-0.090.30
DFSDiscover Fin20191122A3.242.820.140.432.682.39
DFVLiPath US Tre20191122ETF82.91
DFVSiPath US Tre20191122ETF142.66
DGDollar Gener20191122A4.582.350.130.172.212.17
DGAZVelocityShar20191122ETN17.049.175.355.833.823.34
DGBPExchange-Tra20191122ETN40.6632.4832.4832.480.000.00
DGICADonegal Grou20191122A54.95156.1815.46-7.67140.72164.82
DGICBDonegal Grou20191122A914.14379.02-80.36-80.36459.38459.38
DGIIDigi Interna20191122A18.3717.22-1.84-1.3719.0718.59
DGLDVelocityShar20191122ETF11.087.40-1.062.858.464.55
DGLYDigital Ally20191122A286.27193.32212.99217.19-19.67-23.86
DGPDB Gold Doub20191122ETN78.9851.4544.6545.196.806.26
DGREWisdomTree T20191122ETF24.678.996.196.192.802.80
DGROiShares Core20191122ETF2.563.572.101.601.471.96
DGRSWisdomTree T20191122ETF27.338.717.407.401.311.31
DGRWWisdomTree T20191122ETF2.675.023.064.381.970.64
DGSWisdomTree E20191122ETF5.853.212.852.890.360.32
DGTSPDR Global20191122ETF18.724.616.044.61-1.440.00
DGXQuest Diagno20191122A3.621.950.530.821.421.14
DGZDB Gold Shor20191122ETN87.48101.80101.80101.800.000.00
DHID.R. Horton20191122A2.763.392.541.880.841.49
DHILDiamond Hill20191122A143.2160.7942.1944.7818.5916.01
DHRDanaher Corp20191122A2.964.754.663.760.101.00
DHSWisdomTree U20191122ETF3.581.291.191.270.110.02
DHTDHT HOLDINGS20191122A13.7810.193.384.126.806.07
DHXDHI Group, I20191122A39.9337.5111.0712.8526.4424.66
DIASPDR Dow Jon20191122ETF0.701.070.810.830.260.24
DIALColumbia Div20191122ETF6.7917.8312.4212.425.425.42
DIETDefiance Nex20191122ETF66.5332.9733.3333.33-0.36-0.36
DIGProShares Ul20191122ETF7.176.132.413.943.722.19
DIMWisdomTree I20191122ETF13.918.638.608.080.030.55
DINDine Brands20191122A15.949.915.276.664.643.25
DINTDavis Select20191122ETF88.7083.5283.5283.520.000.00
DIODDiodes Inc20191122A13.8614.360.260.6614.1013.70
DISThe Walt Dis20191122A1.581.550.430.551.121.00
DISCADiscovery, I20191122A3.414.692.542.562.152.13
DISCBDiscovery, I20191122A75.80
DISCKDiscovery, I20191122A3.623.931.411.762.522.17
DISHDISH Network20191122A5.056.75-0.03-1.306.788.05
DITAMCON Distri20191122A579.67585.38585.38585.380.000.00
DIVGlobal X Sup20191122ETF15.9411.506.697.424.814.08
DIVAAGFiQ Hedged20191122ETF71.5712.3212.3212.320.000.00
DIVBiShares U.S.20191122ETF10.9013.6918.3518.29-4.66-4.60
DIVCC-Tracks Exc20191122ETN136.91
DIVOAmplify CWP20191122ETF29.7010.817.017.013.793.79
DIVYReality Shar20191122ETF68.8635.1035.1035.100.000.00
DJCIETRACS Linke20191122ETN36.9211.6211.6211.620.000.00
DJDInvesco Dow20191122ETF15.4819.0926.4226.45-7.33-7.36
DJPiPath Bloomb20191122ETN6.093.882.703.061.170.81
DJPYExchange-Tra20191122ETN38.85
DKDelek US Hol20191122A11.045.464.192.411.273.05
DKLDELEK LOGIST20191122A79.7437.6616.2424.4521.4213.20
DKSDick's Sport20191122A5.585.672.553.223.122.45
DLADelta Appare20191122A173.6790.8088.6884.032.126.77
DLBDolby Labora20191122A7.164.031.162.482.871.56
DLBRVelocityShar20191122ETN430.28148.6199.8299.8248.7848.78
DLHCDLH Holdings20191122A565.87242.42242.91242.91-0.50-0.50
DLNWisdomTree U20191122ETF2.712.803.003.00-0.20-0.20
DLNGDYNAGAS LNG20191122A78.8757.0742.0243.5515.0513.52
DLPHDelphi Techn20191122A19.9595.5290.0590.715.474.83
DLPNDolphin Ente20191122A916.24713.561376.541369.48-662.98-655.92
DLRDigital Real20191122A4.323.471.641.781.831.70
DLSWisdomTree I20191122ETF12.097.867.387.810.480.05
DLTHDuluth Holdi20191122A24.1217.245.826.9011.4210.34
DLTRDollar Tree20191122A4.963.380.701.212.682.17
DLXDeluxe Corpo20191122A14.115.462.542.392.923.07
DMACDiaMedica Th20191122A783.44220.9872.45100.59148.53120.39
DMDVAAM S& P Dev20191122ETF228.73236.97236.97236.970.000.00
DMLPDorchester M20191122A48.9831.8420.5021.7411.3510.11
DMPIDelMar Pharm20191122A165.13150.8578.15100.1072.7050.74
DMRCDigimarc Cor20191122A67.4431.5210.9212.4920.5919.03
DMREDeltaShares20191122ETF35.0451.0551.0551.050.000.00
DMRIDeltaShares20191122ETF346.7142.8942.8942.890.000.00
DMRLDeltaShares20191122ETF45.4725.0625.0625.060.000.00
DMRMDeltaShares20191122ETF75.1027.7223.0923.094.634.63
DMRSDeltaShares20191122ETF50.4213.7413.7413.740.000.00
DMTKDermTech, In20191122A323.13179.17165.06174.5214.124.65
DNKNDunkin' Bran20191122A6.456.401.135.065.271.35
DNLWisdomTree G20191122ETF18.5717.638.0312.469.605.17
DNLIDenali Thera20191122A30.6721.408.516.9212.8914.48
DNNDenison Mine20191122A77.5654.0240.5441.1813.4812.83
DNOVFT Cboe Vest20191122ETF14.995.325.325.320.000.00
DNOWNOW INC.20191122A11.148.444.784.783.673.66
DNRDenbury Reso20191122A98.2779.8269.6570.9410.188.77
DODiamond Offs20191122A18.1016.405.994.8710.4211.53
DOCPHYSICIANS R20191122A5.664.201.001.293.202.91
DOCUDocuSign, In20191122A10.035.482.232.653.252.83
DOGProShares Sh20191122ETF1.981.620.390.811.230.81
DOGSArrow Dogs o20191122ETF133.91
DOGZDogness (Int20191122A247.82140.5911.8013.51128.79127.07
DOLWisdomTree I20191122ETF14.446.676.536.520.140.15
DOMODomo, Inc. C20191122A43.0522.349.7310.7412.6111.60
DONWisdomTree U20191122ETF4.584.363.134.181.230.19
DOOWisdomTree i20191122ETF18.2911.2511.2511.250.000.00
DOOOBRP Inc. Com20191122A14.457.680.92-0.296.777.97
DOORMASONITE INT20191122A20.669.35-0.821.3510.177.99
DORMDorman Produ20191122A20.4917.221.637.1615.5910.06
DOVDover Corpor20191122A4.553.52-0.60-0.014.123.54
DOWDow Inc.20191122A4.464.591.571.723.022.88
DOXAmdocs Limit20191122A5.578.280.651.867.646.42
DPHCDiamondPeak20191122A130.3938.0938.0938.090.000.00
DPSTDirexion Dai20191122ETF22.6616.9319.0016.46-2.070.47
DPWDPW Holdings20191122A217.04153.16104.16123.7249.0029.44
DPZDomino's Piz20191122A8.224.281.742.132.542.15
DRADDigirad Corp20191122A267.25170.23102.98110.9967.2559.24
DREDuke Realty20191122A3.082.970.601.092.371.87
DRHDiamondRock20191122A10.169.154.874.784.284.37
DRIDarden Resta20191122A4.393.320.741.202.582.12
DRIODarioHealth20191122A545.90345.38395.60395.60-50.22-50.22
DRIPDirexion Dai20191122ETF28.2213.898.839.315.054.58
DRIVGlobal X Aut20191122ETF46.3717.2114.4614.372.762.84
DRNDirexion Dai20191122ETF29.5141.2451.8252.32-10.58-11.08
DRNADicerna Phar20191122A14.6814.446.1010.098.364.37
DRQDril-Quip, I20191122A26.9410.054.404.605.655.45
DRRMarket Vecto20191122ETN
DRRXDurect Corp20191122A71.6351.1530.4925.7520.6525.40
DRSKAptus Define20191122ETF23.2716.4916.4516.450.050.05
DRTTDIRTT Enviro20191122A52.7235.087.8712.0327.2123.05
DRVDirexion Dai20191122ETF31.2322.7221.0120.961.711.76
DRWWisdomTree G20191122ETF48.6426.1426.0826.080.060.06
DSDrive Shack20191122A37.8825.017.609.4617.4115.55
DSEDuff & Phelp20191122A39.3634.8020.8223.2613.9911.54
DSGXDescartes Sy20191122A10.746.061.271.704.794.37
DSIiShares MSCI20191122ETF3.441.881.401.520.480.37
DSKEDaseke, Inc.20191122A68.1753.7733.3031.6320.4822.15
DSLVVelocityShar20191122ETF14.457.65-0.182.647.835.01
DSPGDSP Group In20191122A35.72117.8310.2110.39107.62107.44
DSSDocument Sec20191122A237.31220.12162.54164.4357.5855.69
DSSIDiamond S Sh20191122A36.1621.258.0010.2813.2510.97
DSTLDistillate U20191122ETF11.819.489.429.360.060.12
DSWLDeswell Indu20191122A455.32257.76257.76257.760.000.00
DSXDiana Shippi20191122A30.8324.1610.4710.7613.6913.40
DTDynatrace, I20191122A37.5632.1516.6927.4815.454.66
DTDWisdomTree U20191122ETF2.882.612.642.55-0.020.07
DTEDTE Energy C20191122A3.492.931.712.031.230.90
DTEADAVIDsTEA In20191122A174.77169.12130.66106.0638.4663.06
DTECALPS Disrupt20191122ETF53.7815.7110.6112.015.103.70
DTHWisdomTree I20191122ETF16.5013.8213.8213.820.000.00
DTILPrecision Bi20191122A46.0922.2713.5312.818.749.47
DTNWisdomTree U20191122ETF3.942.502.732.74-0.23-0.24
DTODB Crude Oil20191122ETN283.86202.53171.18170.0131.3532.52
DTSSDatasea Inc.20191122A520.91268.75247.81247.8120.9420.94
DTULiPath US Tre20191122ETF127.97
DTUSiPath US Tre20191122ETF145.57133.41133.41133.410.000.00
DTYLiPath US Tre20191122ETF18.61
DUGProShares Ul20191122ETF8.948.841.612.347.236.50
DUKDuke Energy20191122A2.261.812.942.57-1.12-0.76
DURAVanEck Vecto20191122ETF9.934.534.444.440.090.09
DUSADavis Select20191122ETF45.8915.4214.5014.850.920.57
DUSLDirexion Dai20191122ETF20.2316.6915.5215.751.170.94
DUSTDirexion Dai20191122ETF12.8210.556.467.064.093.49
DVADaVita Inc.20191122A4.234.401.692.082.712.32
DVAXDynavax Tech20191122A29.6930.357.527.3422.9123.05
DVDDover Motors20191122A241.53155.5790.6990.6964.8864.88
DVLUFirst Trust20191122ETF9.886.444.974.891.471.55
DVNDevon Energy20191122A4.554.671.972.032.702.63
DVOLFirst Trust20191122ETF12.767.756.996.990.750.75
DVPDeep Value E20191122ETF16.408.516.737.751.780.76
DVYiShares Sele20191122ETF1.770.901.421.54-0.53-0.65
DVYAiShares Asia20191122ETF28.858.748.748.740.000.00
DVYEiShares Emer20191122ETF16.6936.1514.9126.8521.249.30
DWASInvesco DWA20191122ETF13.977.887.027.050.850.83
DWATArrow Invest20191122ETF129.03212.86206.12206.126.746.74
DWCRArrow DWA Co20191122ETF85.75
DWFISPDR Dorsey20191122ETF8.0114.4314.4514.45-0.02-0.02
DWLDDavis Select20191122ETF50.2428.3927.9127.910.470.47
DWMWisdomTree I20191122ETF11.7614.6314.2814.520.350.11
DWMCAdvisorShare20191122ETF183.52103.97103.97103.970.000.00
DWMFWisdomTree I20191122ETF118.3919.6319.6319.630.000.00
DWPPFirst Trust20191122ETF32.6820.9118.8518.852.062.06
DWSHAdvisorShare20191122ETF28.166.84-4.43-4.2811.2711.13
DWSNDawson Geoph20191122A128.4094.6620.2123.8574.4570.81
DWXSPDR S&P Int20191122ETF9.054.293.193.191.101.10
DXDynex Capita20191122A8.135.411.422.153.993.26
DXCDXC Technolo20191122A4.594.11-0.260.824.373.29
DXCMDexCom, Inc.20191122A11.868.727.316.741.411.98
DXDProShares Ul20191122ETF4.213.272.502.400.770.87
DXGEWisdomTree G20191122ETF63.3019.9619.9619.960.000.00
DXJWisdomTree J20191122ETF1.932.311.061.181.251.13
DXJSWisdomTree J20191122ETF45.0214.50-14.71-14.7129.2229.22
DXLGDestination20191122A288.94182.5741.1141.11141.46141.46
DXPEDXP Enterpri20191122A47.3128.7410.7914.3617.9514.38
DXYNDixie Group20191122A346.33194.8070.8783.00123.92111.79
DYDycom Indust20191122A16.598.070.821.667.256.41
DYAIDyadic Inter20191122A104.6382.1568.1767.4513.9814.71
DYLSWisdomTree D20191122ETF13.256.845.796.381.050.46
DYNFBlackRock U.20191122ETF11.8017.6511.2013.926.453.73
DYNTDynatronics20191122A616.69222.75166.30166.3056.4456.44
DZKDirexion Dai20191122ETF13.305.094.955.100.140.00
DZSIDASAN Zhone20191122A35.0074.290.202.4574.0971.84
DZZDB Gold Doub20191122ETN141.2466.2084.3366.20-18.130.00
EAElectronic A20191122A3.153.341.211.402.121.93
EAFGrafTech Int20191122A8.769.902.892.447.017.46
EAGGiShares ESG20191122ETF7.804.354.334.330.020.02
EARNELLINGTON RE20191122A30.7932.6017.7023.0014.909.60
EARSAuris Medica20191122A171.82130.4794.1798.8136.2931.66
EASGXtrackers MS20191122ETF13.577.807.807.800.000.00
EASIAmplify EASI20191122ETF21.1313.4413.4413.440.000.00
EASTEASTSIDE DIS20191122A423.88475.89212.77220.06263.12255.84
EATBrinker Inte20191122A10.195.291.272.564.022.73
EBEventbrite,20191122A15.2811.87-0.240.9712.1410.90
EBAYeBay Inc20191122A2.975.922.722.683.203.25
EBFEnnis, Inc.20191122A18.3011.617.417.454.204.16
EBIXEbix Inc20191122A20.1010.801.782.189.028.62
EBIZGlobal X E-c20191122ETF34.6743.6164.7266.63-21.11-23.02
EBMTEagle Bancor20191122A167.52120.25118.93118.471.321.78
EBNDSPDR Bloombe20191122ETF5.725.275.335.44-0.07-0.18
EBSEmergent Bio20191122A21.1511.9011.479.840.432.06
EBSBMeridian Ban20191122A16.7213.202.663.2210.549.98
EBTCEnterprise B20191122A170.8572.1956.3156.7915.8815.40
ECHiShares MSCI20191122ETF7.816.122.933.603.202.53
ECHOEcho Global20191122A17.567.451.661.955.795.50
ECLEcolab, Inc.20191122A3.072.721.471.541.241.18
ECLNFirst Trust20191122ETF12.9914.4114.4114.410.000.00
ECNSiShares MSCI20191122ETF81.4133.1219.6620.3613.4612.77
ECOLUS Ecology,20191122A23.3210.485.996.434.494.05
ECOMCHANNELADVIS20191122A23.8013.445.005.808.447.64
ECONColumbia Eme20191122ETF16.077.527.017.240.500.28
ECORelectroCore,20191122A169.50100.3053.1254.9947.1845.31
ECOWPacer Emergi20191122ETF75.14
ECPGEncore Capit20191122A20.0217.183.833.2613.3513.92
ECTECA Marcellu20191122A173.65160.65110.36106.3450.3054.32
EDConsolidated20191122A3.262.691.141.331.551.37
EDCDirexion Dai20191122ETF5.823.772.341.651.432.12
EDENiShares MSCI20191122ETF17.9223.9528.1228.14-4.18-4.19
EDITEditas Medic20191122A15.1711.054.535.606.535.45
EDIVSPDR S&P Eme20191122ETF20.4012.1310.3910.701.741.44
EDNTEdison Natio20191122A411.83320.91-13.95-13.95334.86334.86
EDOGALPS Emergin20191122ETF76.5929.8729.8729.870.000.00
EDOWFirst Trust20191122ETF17.378.988.988.980.000.00
EDRYEuroDry Ltd.20191122A1127.67604.83604.83604.830.000.00
EDSAEdesa Biotec20191122A550.67102.0193.4094.878.617.14
EDUCEducational20191122A117.0980.0667.1367.1312.9312.93
EDVVanguard Wor20191122ETF8.936.002.954.713.051.30
EDZDirexion Dai20191122ETF4.934.271.872.322.401.95
EEEl Paso Elec20191122A2.851.991.601.640.390.35
EEFTEuronet Worl20191122A14.494.141.231.412.922.74
EEHELEMENTS Lin20191122ETN505.08
EELVInvesco S&P20191122ETF54.8222.6122.5022.500.110.11
EEMiShares MSCI20191122ETF2.332.261.121.371.140.89
EEMAiShares MSCI20191122ETF15.3312.26-1.23-0.6313.4912.88
EEMDAAM S&P Emer20191122ETF22.9913.2013.2013.200.000.00
EEMOInvesco S&P20191122ETF50.5815.9910.5610.565.445.44
EEMSiShares MSCI20191122ETF32.619.396.456.452.942.94
EEMViShares Edge20191122ETF4.112.992.832.850.150.14
EEMXSPDR MSCI Em20191122ETF28.63
EESWisdomTree U20191122ETF11.989.928.858.971.070.95
EETProShares Ul20191122ETF39.5921.9721.9721.970.000.00
EEVProShares Tr20191122ETF5.715.363.614.451.740.91
EEXEmerald Hold20191122A44.8416.547.607.438.949.12
EFAiShares MSCI20191122ETF1.471.170.520.660.660.51
EFADProShares MS20191122ETF16.6511.2111.2411.21-0.040.00
EFASGlobal X MSC20191122ETF56.1043.4543.4543.450.000.00
EFAViShares Edge20191122ETF1.431.581.051.210.530.37
EFAXSPDR MSCI EA20191122ETF35.7923.2924.3324.51-1.05-1.22
EFCEllington Fi20191122A6.825.374.214.541.160.83
EFGiShares MSCI20191122ETF10.146.145.865.810.280.33
EFNLiShares MSCI20191122ETF40.2911.5616.3423.03-4.77-11.47
EFOProShares Ul20191122ETF93.5780.3425.2325.2355.1155.11
EFOIEnergy Focus20191122A154.41135.46127.82128.357.647.11
EFSCEnterprise F20191122A21.2415.888.5810.487.305.40
EFUProShares Tr20191122ETF64.8546.52-9.32-9.3255.8555.85
EFViShares MSCI20191122ETF2.671.921.581.700.340.23
EFXEquifax, Inc20191122A6.633.951.772.402.181.55
EFZProShares Tr20191122ETF8.984.163.743.740.430.43
EGANeGain Corpor20191122A38.1429.39-16.8219.0046.2210.39
EGBNEagle Bancor20191122A16.4818.330.662.0717.6716.26
EGHT8x8, Inc. Co20191122A9.985.141.632.053.513.10
EGLEEagle Bulk S20191122A39.4538.357.138.8631.2229.48
EGOEldorado Gol20191122A13.3611.730.930.5510.8011.17
EGOVNIC Inc20191122A14.9019.874.573.1215.3016.75
EGPEastGroup Pr20191122A12.877.894.854.843.043.05
EGPTVanEck Vecto20191122ETF197.8089.2293.3589.22-4.120.00
EGRXEagle Pharma20191122A39.5133.0011.0311.9821.9721.01
EGYVaalco Energ20191122A60.6053.0925.4829.9927.6123.10
EHCEncompass He20191122A8.014.461.901.692.562.77
EHTHeHealth, Inc20191122A16.7610.112.964.947.155.17
EIDOiShares MSCI20191122ETF4.163.371.631.531.741.84
EIGEmployers Ho20191122A18.269.914.466.025.443.88
EIGIEndurance In20191122A31.2861.455.3413.0456.1148.41
EIGREiger BioPha20191122A37.5622.8321.4923.761.34-0.93
EIRLiShares MSCI20191122ETF44.6124.4019.6719.054.735.36
EISiShares MSCI20191122ETF28.2321.3211.1712.8510.158.47
EIXEdison Inter20191122A4.643.241.211.682.031.56
EJULInnovator MS20191122ETF23.399.287.077.072.222.22
EKARIdeanomics N20191122ETF70.4933.3733.3733.370.000.00
EKSOEkso Bionics20191122A94.44271.14124.97261.70146.179.44
ELThe Estee La20191122A4.255.180.910.404.274.79
ELANElanco Anima20191122A6.304.131.391.922.742.21
ELDWisdomTree E20191122ETF24.0232.0314.3232.0317.710.00
ELFe.l.f. Beaut20191122A15.148.171.371.606.806.56
ELGXEndologix In20191122A57.6430.7814.1914.6416.5916.14
ELLOEllomay Capi20191122A295.86164.01164.01164.010.000.00
ELMDElectromed,20191122A131.6856.6233.1240.6223.5016.00
ELOXEloxx Pharma20191122A111.5760.6421.7126.8238.9333.82
ELSEquity Lifes20191122A7.743.531.021.422.512.12
ELSEElectro-Sens20191122A399.67
ELTKEltek Ltd20191122A117.76109.3567.3967.5441.9641.81
ELVTElevate Cred20191122A50.5628.4524.7524.013.704.44
ELYCallaway Gol20191122A8.185.370.520.534.854.85
EMAGVanEck Vecto20191122ETF119.36101.27101.27101.270.000.00
EMANeMagin Corpo20191122A330.31544.03495.48495.4948.5548.53
EMBiShares J.P.20191122ETF0.911.811.501.600.320.22
EMBHiShares Inte20191122ETF39.657.257.257.250.000.00
EMCBWisdomTree E20191122ETF89.7246.3146.4346.43-0.12-0.12
EMCFEmclaire Fin20191122A404.19167.76144.84143.9022.9223.85
EMCGWisdomTree E20191122ETF45.1151.5851.5851.580.000.00
EMDVProShares MS20191122ETF56.6131.2731.2731.270.000.00
EMEEMCOR Group,20191122A12.407.314.513.262.804.05
EMFMGlobal X MSC20191122ETF59.5829.4029.4029.400.000.00
EMGFiShares Edge20191122ETF16.098.117.917.980.200.13
EMHYiShares J.P.20191122ETF5.294.423.123.471.300.96
EMIFiShares Emer20191122ETF67.35161.70207.66161.70-45.960.00
EMIHXtrackers Em20191122ETF58.4435.5335.5335.530.000.00
EMKREmcore Corp20191122A61.4379.72-3.63-2.2283.3581.94
EMLEastern Comp20191122A334.96146.7465.88108.1180.8638.63
EMLCVanEck Vecto20191122ETF3.064.243.843.850.420.40
EMLPFirst Trust20191122ETF4.623.702.712.690.991.01
EMMFWisdomTree E20191122ETF63.1714.6614.6614.660.000.00
EMMSEmmis Commun20191122A126.64538.6935.0935.08503.60503.61
EMNEastman Chem20191122A6.133.352.472.670.880.68
EMPEntergy Miss20191122A24.6714.5914.6614.72-0.07-0.13
EMQQEMQQ The Eme20191122ETF18.2619.7917.2316.632.563.15
EMREmerson Elec20191122A2.482.520.900.881.621.64
EMSGXtrackers MS20191122ETF32.24
EMSHProShares Sh20191122ETF67.1025.1935.4725.19-10.290.00
EMTLSPDR DoubleL20191122ETF20.8519.228.999.2910.239.92
EMTYProShares De20191122ETF20.8426.3425.2425.641.090.69
EMXEMX Royalty20191122A120.1799.0680.5484.2818.5214.78
EMXCiShares MSCI20191122ETF30.7726.9626.9626.960.000.00
ENBEnbridge, In20191122A2.721.911.621.480.290.43
ENBLENABLE MIDST20191122A12.818.474.854.523.613.92
ENDPEndo Interna20191122A21.5317.884.196.9813.6910.88
ENFRAlerian Ener20191122ETF47.4819.4919.7319.58-0.24-0.08
ENGENGlobal Cor20191122A156.15196.06183.08191.3412.984.72
ENLCENLINK MIDST20191122A19.9017.749.478.938.278.81
ENLVEnlivex Ther20191122A273.75151.63130.83132.8720.8018.76
ENOBEnochian Bio20191122A129.8567.4329.1541.5138.2825.92
ENORiShares MSCI20191122ETF33.246.417.327.29-0.91-0.88
ENPHEnphase Ener20191122A9.257.732.051.745.685.99
ENREnergizer Ho20191122A10.418.554.544.574.013.97
ENSEnerSys, Inc20191122A11.455.222.362.602.862.63
ENSGThe Ensign G20191122A14.416.882.863.004.023.87
ENSVEnservco Cor20191122A173.06122.67178.45152.30-55.79-29.63
ENTGlobal Eagle20191122A227.70125.0171.2275.4753.7949.53
ENTAEnanta Pharm20191122A45.6737.749.5913.8628.1423.88
ENTGEntegris Inc20191122A6.8110.453.984.356.476.10
ENTRERShares Ent20191122ETF25.8312.5612.5612.560.000.00
ENTXEntera Bio L20191122A1895.41376.90260.95277.04115.9599.86
ENVENVESTNET, I20191122A11.485.843.343.442.502.41
ENVAEnova Intern20191122A15.486.901.340.975.565.94
ENZEnzo Biochem20191122A64.1139.7829.4129.3910.3710.38
ENZLiShares Trus20191122ETF22.2411.449.458.881.992.55
EOGEOG Resource20191122A4.575.783.383.342.412.45
EOLSEvolus, Inc.20191122A51.2824.6114.6110.9210.0013.68
EPACEnerpac Tool20191122A13.866.283.793.952.502.33
EPAMEPAM SYSTEMS20191122A14.916.202.093.124.113.08
EPAYBottomline T20191122A18.1416.190.735.2415.4610.95
EPCEdgewell Per20191122A14.043.700.281.203.422.50
EPDEnterprise P20191122A3.826.875.955.960.940.93
EPHEiShares MSCI20191122ETF8.0320.03-0.36-0.1120.3820.14
EPIWisdomTree I20191122ETF4.306.183.764.332.421.85
EPIXESSA Pharma20191122A292.98203.0673.68153.00129.3850.05
EPMEvolution Pe20191122A52.7121.587.817.4213.7714.16
EPOLiShares MSCI20191122ETF5.043.602.482.761.140.86
EPPiShares MSCI20191122ETF2.291.991.001.400.990.59
EPREPR Properti20191122A5.954.842.593.012.241.82
EPRFInnovator S&20191122ETF11.4113.708.4211.595.292.11
EPRTEssential Pr20191122A11.484.881.462.443.422.44
EPSWisdomTree U20191122ETF10.825.625.555.580.070.05
EPSNEpsilon Ener20191122A680.25768.17767.76767.760.400.40
EPUiShares MSCI20191122ETF19.3313.567.92-2.745.6416.30
EPVProShares Ul20191122ETF23.7918.094.506.0813.6012.01
EPZMEpizyme, Inc20191122A30.498.17-0.691.038.867.13
EQEquillium, I20191122A449.56197.83189.84182.207.9815.62
EQALInvesco Russ20191122ETF6.043.833.443.420.400.41
EQBKEquity Bancs20191122A170.8742.4235.6036.786.815.63
EQCEquity Commo20191122A6.053.542.862.590.680.95
EQHEquitable Ho20191122A4.313.190.410.812.782.38
EQIXEquinix, Inc20191122A12.544.021.592.022.431.98
EQLALPS Equal S20191122ETF13.9319.8619.8919.89-0.03-0.03
EQMEQM Midstrea20191122A15.8711.835.695.436.146.40
EQREquity Resid20191122A3.341.75-0.35-0.252.092.00
EQRRProShares Eq20191122ETF13.178.298.298.290.000.00
EQSEquus Total20191122A252.95326.41326.41326.410.000.00
EQTEQT CORP20191122A11.679.321.982.367.346.96
EQWLInvesco S&P20191122ETF23.296.786.786.780.000.00
EQXEquinox Gold20191122A37.0326.4524.5224.681.931.77
ERAERA GROUP IN20191122A50.4229.02-0.267.9829.2821.04
ERFEnerplus Cor20191122A16.0515.106.907.268.207.83
ERIEldorado Res20191122A11.2114.756.417.498.347.25
ERIEErie Indemni20191122A27.2213.133.144.389.998.75
ERIIEnergy Recov20191122A21.5913.519.069.264.454.25
ERMEquityCompas20191122ETF42.6513.6910.7610.762.932.93
EROSEROS INTERNA20191122A47.0040.8425.0726.5915.7814.22
ERSXERShares Non20191122ETF65.5619.8319.8319.830.000.00
ERUSiShares MSCI20191122ETF6.513.792.893.010.910.78
ERXDirexion Dai20191122ETF7.196.041.821.534.224.51
ERYDirexion Dai20191122ETF8.364.482.691.661.792.82
ESEversource E20191122A2.561.830.940.780.891.05
ESBKElmira Savin20191122A314.73196.08192.75192.983.333.10
ESCAEscalade Inc20191122A124.9948.4636.3841.5712.086.89
ESEESCO Technol20191122A18.416.621.801.674.824.95
ESEAEuroseas Ltd20191122A367.15182.76162.18174.4520.578.30
ESGFlexShares T20191122ETF5.023.783.753.750.030.03
ESGDiShares Trus20191122ETF11.123.923.853.910.070.01
ESGEiShares, Inc20191122ETF9.905.594.935.340.660.25
ESGGFlexShares S20191122ETF27.8845.7345.7345.730.000.00
ESGNColumbia Sus20191122ETF120.8746.6634.0944.5212.572.14
ESGREnstar Group20191122A102.2225.2114.0617.1711.168.04
ESGSColumbia Sus20191122ETF60.7553.4753.7253.77-0.26-0.30
ESGUiShares Trus20191122ETF7.024.995.154.60-0.160.40
ESGVVanguard ESG20191122ETF5.464.403.363.501.040.90
ESIElement Solu20191122A8.756.961.962.675.004.29
ESLTElbit System20191122A38.0128.9724.8324.674.144.30
ESMLiShares ESG20191122ETF13.907.667.617.500.040.15
ESNTEssent Group20191122A8.864.481.892.252.602.24
ESPEspey Mfg. &20191122A356.86286.75286.74286.740.010.01
ESPOVanEck Vecto20191122ETF15.7631.329.639.2121.6922.11
ESPREsperion The20191122A22.8516.395.4110.6710.985.72
ESQEsquire Fina20191122A120.30122.3440.1142.0782.2380.27
ESRTEMPIRE STATE20191122A7.794.902.512.712.392.17
ESSEssex Proper20191122A10.253.460.781.982.681.48
ESSAESSA Bancorp20191122A43.7821.3217.8017.873.523.45
ESTAEstablishmen20191122A147.3446.2820.0828.5226.1917.76
ESTCElastic N.V.20191122A16.657.935.324.682.613.25
ESTEEarthstone E20191122A47.5029.232.764.9126.4724.32
ESXBCommunity Ba20191122A152.66105.3875.8575.8629.5229.52
ETEnergy Trans20191122A8.417.002.762.904.244.10
ETFCE*Trade Fina20191122A3.272.560.580.581.981.97
ETHEthan Allen20191122A12.508.413.043.205.365.21
ETHOETF Managers20191122ETF16.575.554.135.531.420.03
ETMEntercom Com20191122A22.6917.42-2.289.2319.698.17
ETNEaton Corpor20191122A3.663.551.911.591.641.96
ETNB89bio, Inc.20191122A243.15153.32120.42133.2732.8920.04
ETONEton Pharmac20191122A123.4173.0649.9250.2023.1422.86
ETREntergy Corp20191122A3.291.811.261.170.560.65
ETRNEquitrans Mi20191122A11.468.136.006.292.131.83
ETSYEtsy, Inc.20191122A6.625.121.211.833.913.29
ETTXEntasis Ther20191122A505.49546.02535.58535.5810.4410.44
EUDGWisdomTree E20191122ETF60.5512.1712.1712.170.000.00
EUDVProShares MS20191122ETF37.7679.6178.6578.650.960.96
EUFNiShares MSCI20191122ETF5.423.291.521.711.771.57
EUMProShares Tr20191122ETF5.544.334.434.54-0.11-0.21
EUMFWisdomTree E20191122ETF82.4886.0834.9386.0851.150.00
EUMViShares Edge20191122ETF37.4726.4825.4125.411.061.06
EURLDirexion Dai20191122ETF14.528.886.358.172.530.72
EURNEURONAV NV20191122A9.224.984.581.640.373.32
EURZXtrackers Eu20191122ETF131.2943.3442.4944.190.85-0.85
EUSAiShares MSCI20191122ETF7.5210.4910.3710.460.110.03
EUSCWisdomTree E20191122ETF45.1324.4240.6224.42-16.210.00
EVEaton Vance20191122A7.463.851.751.932.101.92
EVAEnviva Partn20191122A34.8525.139.7011.7615.4313.37
EVBGEverbridge,20191122A20.497.262.382.534.884.73
EVBNEvans Bancor20191122A141.1166.1248.1749.8617.9616.27
EVCEntravision20191122A38.8124.651.841.4822.8123.17
EVEREverQuote, I20191122A75.6627.6916.9516.1510.7411.54
EVFMEvofem Biosc20191122A188.69147.7081.2992.6866.4155.03
EVGNEVOGENE LTD.20191122A406.02195.08-81.13-81.13276.21276.21
EVHEvolent Heal20191122A19.2311.93-8.18-4.4820.1116.41
EVIEVI Industri20191122A129.9849.9737.7142.8312.267.14
EVKEver-Glory I20191122A183.4756.6656.6656.660.000.00
EVLOEvelo Biosci20191122A370.73119.4666.7571.9452.7147.52
EVOKEvoke Pharma20191122A153.33114.4792.51102.7021.9711.77
EVOLEvolving Sys20191122A922.82371.24316.05316.5355.1954.71
EVOPEVO Payments20191122A33.6444.2613.5814.6330.6829.63
EVREvercore Inc20191122A12.004.410.430.743.993.67
EVRGEvergy, Inc.20191122A3.962.801.431.621.361.18
EVRIEveri Holdin20191122A10.085.342.241.703.103.64
EVSIEnvision Sol20191122A514.64341.29196.07205.94145.22135.35
EVTCEVERTEC, INC20191122A12.578.854.612.724.246.13
EVXVanEck Vecto20191122ETF58.6116.3616.3616.360.000.00
EWEdwards Life20191122A6.396.953.844.383.112.57
EWAiShares MSCI20191122ETF4.453.422.422.530.990.88
EWBCEast-West Ba20191122A5.237.732.002.985.744.75
EWCiShares MSCI20191122ETF3.453.061.341.781.721.28
EWCOInvesco Exch20191122ETF23.086.646.646.640.000.00
EWDiShares MSCI20191122ETF3.312.640.200.192.442.45
EWGiShares MSCI20191122ETF3.463.452.792.930.660.52
EWGSiShares MSCI20191122ETF23.9021.0521.0521.050.000.00
EWHiShares MSCI20191122ETF4.255.053.253.281.811.77
EWIiShares MSCI20191122ETF3.442.571.401.541.161.02
EWJiShares MSCI20191122ETF1.681.430.410.731.020.70
EWJEiShares MSCI20191122ETF14.205.535.535.530.000.00
EWJViShares MSCI20191122ETF17.665.825.825.820.000.00
EWKiShares MSCI20191122ETF23.887.577.577.570.000.00
EWLiShares MSCI20191122ETF2.621.900.971.060.930.84
EWMiShares MSCI20191122ETF3.6414.745.519.279.535.73
EWMCInvesco S&P20191122ETF25.1356.8657.0256.96-0.15-0.09
EWNiShares MSCI20191122ETF3.472.47-0.17-0.102.632.57
EWOiShares MSCI20191122ETF34.949.198.718.690.480.49
EWPiShares MSCI20191122ETF3.552.691.081.391.611.30
EWQiShares MSCI20191122ETF3.162.591.171.781.420.81
EWREInvesco S&P20191122ETF15.278.008.718.47-0.71-0.47
EWSiShares MSCI20191122ETF4.213.072.552.640.510.42
EWSCInvesco S&P20191122ETF38.9831.2029.3429.341.861.86
EWTiShares MSCI20191122ETF2.522.680.301.192.381.49
EWUiShares MSCI20191122ETF3.072.861.161.271.701.59
EWUSiShares MSCI20191122ETF29.5130.1229.8729.510.250.61
EWVProShares Tr20191122ETF54.3357.3654.0754.883.292.48
EWWiShares MSCI20191122ETF2.691.920.120.401.801.51
EWXSPDR S&P Eme20191122ETF13.708.644.714.943.933.70
EWYiShares MSCI20191122ETF1.712.301.231.581.070.73
EWZiShares MSCI20191122ETF2.323.702.332.531.371.18
EWZSiShares MSCI20191122ETF31.1519.0418.6218.700.420.34
EXASExact Scienc20191122A8.796.133.023.453.112.68
EXCExelon Corpo20191122A2.352.680.650.582.032.11
EXELExelixis Inc20191122A7.597.751.150.506.607.25
EXFOEXFO INC.20191122A102.3187.605.597.4382.0280.18
EXIiShares Glob20191122ETF15.7612.7510.4510.582.312.17
EXKEndeavour Si20191122A46.9536.7932.7233.034.073.76
EXLSExlService H20191122A21.429.543.534.556.014.99
EXPEagle Materi20191122A12.425.322.582.212.743.11
EXPCExperience I20191122A92.26
EXPDExpeditors I20191122A4.435.321.582.133.753.19
EXPEExpedia Grou20191122A3.032.180.570.821.621.36
EXPIeXp World Ho20191122A47.1040.7720.9521.6319.8219.14
EXPOExponent Inc20191122A14.566.881.65-1.745.238.62
EXPRExpress, Inc20191122A29.9025.1610.3612.0414.8113.11
EXRExtra Space20191122A5.123.371.402.091.971.28
EXTNExterran Cor20191122A50.1430.3215.2716.6315.0513.69
EXTRExtreme Netw20191122A16.3313.214.503.928.719.29
EYENational Vis20191122A20.876.53-1.94-1.948.478.46
EYEGEyegate Phar20191122A66.8056.6114.1022.1442.5334.48
EYENEyenovia, In20191122A242.96135.4473.7476.2961.7059.15
EYESSecond Sight20191122A114.4182.7560.0657.6522.6925.10
EYLDCambria Emer20191122ETF284.57340.21362.17362.17-21.96-21.96
EYPTEyePoint Pha20191122A86.0563.5224.5926.8538.9436.68
EZAiShares MSCI20191122ETF10.797.676.796.760.870.91
EZJProShares Ul20191122ETF82.2942.2742.2742.270.000.00
EZMWisdomTree U20191122ETF7.057.277.046.360.240.91
EZPWEzcorp Inc20191122A25.3120.223.965.4216.2614.80
EZUiShare MSCI20191122ETF2.462.101.731.780.360.31
FFord Motor C20191122A11.298.854.054.404.814.45
FAARFirst Trust20191122ETF40.6616.2416.2416.240.000.00
FABFirst Trust20191122ETF24.2614.6713.9414.030.730.63
FADFirst Trust20191122ETF29.0015.2114.0614.581.150.63
FAFFirst Americ20191122A5.024.752.452.562.302.19
FALNiShares Fall20191122ETF14.4114.4314.4214.420.010.01
FAMIFarmmi, Inc.20191122A237.86174.6395.97121.8278.6652.81
FANFirst Trust20191122ETF14.468.3617.108.36-8.740.00
FANGDiamondback20191122A6.823.630.841.622.792.01
FARMFarmer Bros20191122A47.8922.2014.6415.437.566.77
FAROFaro Technol20191122A40.9915.865.926.309.939.56
FASDirexion Dai20191122ETF9.1411.686.422.835.258.85
FASTFastenal Co20191122A3.125.541.12-2.554.428.09
FATFAT Brands I20191122A388.99335.98229.57229.57106.41106.41
FATEFate Therape20191122A24.0911.580.772.7110.818.87
FAUGFT Cboe Vest20191122ETF28.3319.8619.8619.860.000.00
FAUSFirst Trust20191122ETF58.22154.33153.77167.480.56-13.15
FAZDirexion Dai20191122ETF10.479.276.307.592.981.68
FBFacebook, In20191122A1.511.641.070.790.570.85
FBCFlagstar Ban20191122A7.923.081.270.911.812.17
FBGXUBS AG FI En20191122ETN114.2649.55-38.0111.1687.5638.39
FBHSFORTUNE BRAN20191122A4.436.424.584.311.842.11
FBIOFortress Bio20191122A87.3750.5225.4325.5125.1025.02
FBIZFirst Busine20191122A110.4647.4542.9639.994.497.46
FBKFB Financial20191122A43.5614.290.40-1.4313.8915.72
FBMFoundation B20191122A20.919.494.494.675.004.81
FBMSFirst Bancsh20191122A25.6921.7310.3510.8011.3810.93
FBNCFirst Bancor20191122A32.6012.575.586.066.996.51
FBNDFidelity Tot20191122ETF3.372.521.831.670.690.85
FBPFirst BanCor20191122A10.948.022.553.185.474.83
FBSSFauquier Ban20191122A124.3862.6762.6762.670.000.00
FBTFirst Trust20191122ETF7.836.185.766.000.420.18
FBZFirst Trust20191122ETF78.0449.6247.8848.181.751.45
FCFranklin Cov20191122A52.9047.0514.5134.1932.5412.86
FCAFirst Trust20191122ETF108.7363.5257.5959.835.933.69
FCALFirst Trust20191122ETF8.437.166.776.770.390.39
FCANFirst Trust20191122ETF31.4314.834.023.8510.8110.98
FCAPFirst Capita20191122A283.28146.00140.04140.135.965.87
FCAUFIAT CHRYSLE20191122A6.776.39-1.390.377.786.02
FCBCFirst Commun20191122A56.1832.461.31-0.9231.1533.38
FCBPFirst Choice20191122A198.1696.6496.5296.520.120.12
FCCOFirst Commun20191122A324.53194.49152.50180.3842.0014.11
FCCY1st Constitu20191122A108.6974.2265.6772.368.551.86
FCEFFirst Trust20191122ETF21.7612.887.448.545.444.33
FCELFuelCell Ene20191122A31.4846.7224.4136.8122.319.91
FCFFirst Common20191122A8.437.654.354.403.303.25
FCFSFirstCash, I20191122A15.9012.552.78-1.379.7813.92
FCGFirst Trust20191122ETF9.758.492.572.195.926.28
FCNFTI Consulti20191122A16.225.620.932.314.693.31
FCOMFidelity MSC20191122ETF5.534.703.953.720.740.98
FCORFidelity Cor20191122ETF5.814.893.893.590.991.30
FCPIFidelity Sto20191122ETF19.4822.6525.2722.65-2.620.00
FCPTFour Corners20191122A13.376.005.093.500.912.50
FCTRFirst Trust20191122ETF19.1125.7325.5825.580.140.14
FCVTFirst Trust20191122ETF28.4717.7917.6817.750.110.04
FCXFreeport-McM20191122A8.887.553.353.464.194.08
FDBCFidelity D &20191122A203.1672.049.579.1862.4862.87
FDDFirst Trust20191122ETF10.848.356.547.831.800.52
FDEFFirst Defian20191122A21.9816.239.159.327.086.91
FDEMFidelity Tar20191122ETF8.012.372.372.370.000.00
FDHYFidelity Hig20191122ETF11.017.507.437.430.070.07
FDISFidelity MSC20191122ETF4.383.040.520.532.522.51
FDIVFirst Trust20191122ETF17.233.461.421.422.042.04
FDLFirst Trust20191122ETF3.474.323.973.940.350.39
FDLOFidelity Low20191122ETF10.078.728.178.530.560.19
FDMFirst Trust20191122ETF10.297.553.211.704.345.85
FDMOFidelity Mom20191122ETF11.067.124.476.122.651.00
FDNFirst Trust20191122ETF3.752.911.771.961.140.95
FDNIFirst Trust20191122ETF134.39311.99311.99311.990.000.00
FDPFresh Del Mo20191122A19.8310.124.014.056.126.08
FDRRFidelity Div20191122ETF20.5310.309.709.580.590.71
FDSFactset Rese20191122A10.014.911.832.023.082.89
FDTFirst Trust20191122ETF32.7110.0510.0510.050.000.00
FDTSFirst Trust20191122ETF113.12105.31105.31105.310.000.00
FDUSFidus Invest20191122A19.3512.266.953.865.318.40
FDVVFidelity Hig20191122ETF14.459.788.188.171.601.62
FDXFedEx Corpor20191122A4.073.562.622.690.950.88
FEFirstEnergy20191122A2.296.434.984.791.461.66
FEIMFrequency El20191122A329.3890.7290.7290.720.000.00
FELEFranklin Ele20191122A22.0710.602.012.888.597.72
FEMFirst Trust20191122ETF12.8613.25-0.62-0.6313.8713.88
FEMBFirst Trust20191122ETF30.1315.038.327.716.717.33
FEMSFirst Trust20191122ETF39.3429.0025.7525.753.253.25
FENCFennec Pharm20191122A366.13166.88131.51131.5135.3735.37
FENYFidelity MSC20191122ETF6.564.923.423.531.501.39
FEPFirst Trust20191122ETF17.3310.298.599.661.700.63
FETFORUM ENERGY20191122A99.8578.7756.6767.3322.1011.44
FEULCredit Suiss20191122ETN101.83
FEUZFirst Trust20191122ETF121.4265.4965.4965.490.000.00
FEXFirst Trust20191122ETF3.151.390.620.920.770.47
FEYEFireEye, Inc20191122A6.095.493.123.812.371.68
FEZSPDR EURO ST20191122ETF2.532.591.351.771.240.82
FFFuture Fuel20191122A29.6415.948.459.697.496.25
FFBCFirst Financ20191122A10.8317.742.242.2515.5015.49
FFBWFFBW, Inc. C20191122A59.9935.4429.1829.186.266.26
FFGFBL Financia20191122A90.7024.1817.5620.616.623.58
FFHGFormula Foli20191122ETF18.9510.568.759.321.811.24
FFHLFuwei Films20191122A355.04244.89159.21162.9685.6981.94
FFICFlushing Fin20191122A23.348.785.836.162.952.62
FFINFirst Financ20191122A12.8328.336.137.6722.2020.66
FFIUUVA Unconstr20191122ETF26.916.555.745.740.820.82
FFIVF5 Networks20191122A8.146.181.992.014.194.16
FFNWFirst Financ20191122A108.1381.7850.8254.5930.9627.19
FFRFirst Trust20191122ETF31.1333.6229.8429.843.783.78
FFSGFormulaFolio20191122ETF13.588.528.528.520.000.00
FFTGFormulaFolio20191122ETF23.6810.657.948.642.712.01
FFTIFormulaFolio20191122ETF12.5511.0310.7810.790.250.24
FFTYInnovator IB20191122ETF6.974.922.612.762.312.16
FFWMFirst Founda20191122A23.7414.213.143.8511.0710.36
FGFGL Holdings20191122A11.749.292.963.586.325.70
FGBIFIRST GUARAN20191122A382.76186.42181.02177.955.408.48
FGDFirst Trust20191122ETF8.766.236.406.42-0.17-0.19
FGENFibroGen, In20191122A22.0018.1411.5312.226.615.92
FGMFirst Trust20191122ETF58.2710.1433.6021.87-23.46-11.73
FHBFirst Hawaii20191122A5.553.942.162.281.781.66
FHKFirst Trust20191122ETF195.82121.29121.29121.290.000.00
FHLCFidelity MSC20191122ETF4.943.251.982.051.271.21
FHNFirst Horizo20191122A6.476.643.524.113.122.53
FIFRANKS INTER20191122A21.6918.3711.5312.926.835.45
FIBKFirst Inters20191122A15.859.251.491.567.777.69
FIBRiShares Edge20191122ETF11.9110.489.829.790.660.68
FICOFair Isaac C20191122A23.899.063.725.515.343.54
FIDFirst Trust20191122ETF30.0727.7024.7327.622.970.08
FIDIFidelity Int20191122ETF28.746.803.856.032.950.77
FIDUFidelity MSC20191122ETF5.084.314.585.85-0.27-1.54
FIEEFI Enhanced20191122ETN111.3083.6884.2483.68-0.560.00
FIHDUBS AG FI En20191122ETN66.2621.3519.6119.701.741.65
FILLiShares MSCI20191122ETF30.8119.8719.8719.870.000.00
FINXGlobal X Fun20191122ETF26.5918.168.929.229.258.94
FISFidelity Nat20191122A2.662.741.220.941.521.80
FISIFinancial In20191122A38.5613.9011.3211.502.592.41
FISRSPDR SSGA Fi20191122ETF16.836.376.376.370.000.00
FISVFiserv Inc20191122A2.882.842.453.140.39-0.31
FITFitbit, Inc.20191122A14.6910.754.735.256.025.50
FITBFifth Third20191122A3.415.712.181.983.543.74
FITESPDR S&P Ken20191122ETF24.9913.559.579.343.984.20
FIVAFidelity Int20191122ETF87.2754.0354.0354.030.000.00
FIVEFive Below,20191122A10.665.150.771.664.393.49
FIVGDefiance Nex20191122ETF8.1727.7526.0426.231.711.52
FIVNFIVE9, INC.20191122A14.456.451.091.205.365.25
FIWFirst Trust20191122ETF10.225.915.865.300.050.61
FIXComfort Syst20191122A13.744.902.491.542.413.36
FIXDFirst Trust20191122ETF3.632.392.382.410.01-0.01
FIXXHomology Med20191122A61.9440.7516.2915.4324.4625.32
FIYYBarclays ETN20191122ETN73.6640.855.065.0235.7935.83
FIZZNational Bev20191122A19.957.631.893.225.744.41
FJNKPacific Glob20191122ETF16.882.652.652.650.000.00
FJPFirst Trust20191122ETF39.2110.9510.2510.250.710.71
FKOFirst Trust20191122ETF61.9920.3220.3220.320.000.00
FKUFirst Trust20191122ETF64.3618.159.879.878.288.28
FLFoot Locker,20191122A5.315.172.082.783.092.39
FLAGFLAG-Forensi20191122ETF68.04150.85148.28148.282.572.57
FLATiPath US Tre20191122ETF111.70146.80146.80146.800.000.00
FLAUFranklin FTS20191122ETF20.993.23-9.44-9.4412.6712.67
FLAXFranklin FTS20191122ETF65.4741.3441.3441.340.000.00
FLBLFranklin Lib20191122ETF29.0426.7426.7426.740.000.00
FLBRFranklin FTS20191122ETF33.8822.5522.5522.550.000.00
FLCAFranklin FTS20191122ETF7.690.000.000.000.000.00
FLCBFranklin Lib20191122ETF25.9412.0012.0012.000.000.00
FLCHFranklin FTS20191122ETF14.135.835.866.09-0.04-0.26
FLCOFranklin Lib20191122ETF23.6919.4319.4119.420.020.01
FLDMFluidigm Cor20191122A41.6334.6910.548.8224.1525.86
FLDRFidelity Low20191122ETF2.413.053.013.010.040.04
FLEEFranklin FTS20191122ETF5.314.070.014.074.050.00
FLEHFranklin FTS20191122ETF28.0936.1628.1328.138.038.03
FLEUBarclays ETN20191122ETN114.27
FLEXFlex Ltd. Or20191122A9.0112.388.358.834.053.59
FLFRFranklin FTS20191122ETF12.055.295.295.290.000.00
FLGBFranklin FTS20191122ETF20.205.965.965.960.000.00
FLGECredit Suiss20191122ETN50.7332.1429.8629.762.282.38
FLGRFranklin FTS20191122ETF12.067.747.747.740.000.00
FLGTFulgent Gene20191122A71.9443.7617.3227.9526.4415.81
FLHKFranklin FTS20191122ETF26.4210.3010.3010.300.000.00
FLHYFranklin Lib20191122ETF11.6311.0711.0711.070.000.00
FLIAFranklin Lib20191122ETF35.340.00
FLICFirst of Lon20191122A57.7137.5011.2310.9826.2826.52
FLINFranklin FTS20191122ETF16.5212.0111.3912.010.630.00
FLIRFlir Systems20191122A5.675.05-1.26-0.986.316.03
FLIYFranklin FTS20191122ETF10.278.9810.7310.73-1.75-1.75
FLJHFranklin FTS20191122ETF49.2142.8642.8642.860.000.00
FLJPFranklin FTS20191122ETF10.824.384.384.380.000.00
FLKRFranklin FTS20191122ETF75.4730.7930.7930.790.000.00
FLLFull House R20191122A83.3969.6250.9353.6618.6915.95
FLLAFranklin FTS20191122ETF52.5334.6834.4134.680.270.00
FLLVFranklin Lib20191122ETF15.0111.609.819.901.791.70
FLMFirst Trust20191122ETF50.9015.3715.3715.370.000.00
FLMBFranklin Lib20191122ETF17.2615.3015.3015.300.000.00
FLMIFranklin Lib20191122ETF11.993.953.953.950.000.00
FLMNFalcon Miner20191122A57.4649.6231.0028.0518.6221.57
FLMXFranklin FTS20191122ETF54.4854.0454.0454.040.000.00
FLNFirst Trust20191122ETF91.1951.0851.0851.080.000.00
FLNGFLEX LNG Ltd20191122A308.17317.04-52.10147.28369.14169.76
FLNTFluent, Inc.20191122A67.6764.8640.6839.0224.1825.84
FLOFlowers Food20191122A5.004.391.671.932.732.46
FLOTiShares Floa20191122ETF1.961.111.041.040.070.07
FLOWSPX FLOW, In20191122A22.0510.944.906.416.044.53
FLQDFranklin Lib20191122ETF22.006.736.736.730.000.00
FLQEFranklin Lib20191122ETF37.1914.3014.1814.270.110.03
FLQGFranklin Lib20191122ETF97.45
FLQHFranklin Lib20191122ETF29.64
FLQLFranklin Lib20191122ETF7.775.044.955.000.100.05
FLQMFranklin Lib20191122ETF22.8219.1718.1919.170.980.00
FLQSFranklin Lib20191122ETF24.696.933.784.863.152.07
FLRFluor Corpor20191122A7.926.896.274.450.632.44
FLRNSPDR Bloombe20191122ETF3.251.000.900.900.100.10
FLRTPacific Glob20191122ETF9.030.820.820.820.000.00
FLRUFranklin FTS20191122ETF54.69134.09134.09134.090.000.00
FLSFlowserve Co20191122A7.545.624.884.790.750.83
FLSAFranklin FTS20191122ETF81.2451.9051.9051.900.000.00
FLSWFranklin FTS20191122ETF54.3945.3245.3245.320.000.00
FLTFleetCor Tec20191122A7.623.981.221.632.762.35
FLTBFidelity Lim20191122ETF4.973.184.452.71-1.270.46
FLTWFranklin FTS20191122ETF109.9525.0225.0225.020.000.00
FLWS1-800-FLOWER20191122A18.5410.802.193.308.617.50
FLXNFlexion Ther20191122A22.4310.665.615.145.055.53
FLXSFlexsteel In20191122A114.3061.9927.6827.7234.3134.27
FLZAFranklin FTS20191122ETF31.9323.4423.4423.440.000.00
FMiShares MSCI20191122ETF23.4127.4828.5024.31-1.023.17
FMAOFarmers & Me20191122A76.3661.3547.0351.1414.3210.21
FMATFidelity MSC20191122ETF6.375.314.084.871.230.44
FMBFirst Trust20191122ETF4.653.392.993.230.400.15
FMBHFirst Mid Ba20191122A155.3997.5276.5576.4020.9721.12
FMBIFirst Midwes20191122A9.7821.723.303.2518.4218.50
FMCFMC Corporat20191122A5.153.291.812.321.480.97
FMCIForum Merger20191122A35.8219.5919.5919.590.000.00
FMFFirst Trust20191122ETF88.38109.08107.90107.901.181.18
FMHIFirst Trust20191122ETF15.5311.012.129.998.891.26
FMKFirst Trust20191122ETF29.0520.9020.1019.960.800.93
FMNBFarmers Nati20191122A44.9421.971.812.6420.1619.32
FNFabrinet20191122A15.224.850.921.313.933.54
FNBF.N.B. Corp20191122A8.396.862.704.074.162.79
FNCBFNCB Bancorp20191122A125.1670.6258.7159.8911.9110.73
FNCLFidelity MSC20191122ETF4.586.225.996.000.230.22
FNDFloor & Deco20191122A13.556.342.602.303.754.04
FNDASchwab Funda20191122ETF5.743.813.363.290.450.52
FNDBSchwab Funda20191122ETF12.3162.6662.5462.510.120.15
FNDCSchwab Funda20191122ETF10.236.925.666.871.260.05
FNDESchwab Funda20191122ETF3.652.150.691.661.460.49
FNDFSchwab Funda20191122ETF5.452.302.262.100.040.20
FNDXSchwab Funda20191122ETF3.893.211.942.561.270.65
FNFFidelity Nat20191122A3.892.541.821.920.720.62
FNGDMicroSectors20191122ETN10.4610.617.326.073.294.54
FNGOMicroSectors20191122ETN9.818.858.288.770.570.08
FNGSMicroSectors20191122ETN31.484.30-11.67-11.6715.9815.98
FNGUMicroSectors20191122ETN8.195.853.483.272.382.59
FNGZMicroSectors20191122ETN9.5211.590.136.7111.464.89
FNHCFedNat Holdi20191122A53.2220.617.707.1312.9113.47
FNIFirst Trust20191122ETF12.3117.5714.6214.562.953.00
FNJNFinjan Holdi20191122A107.6780.5148.8950.3631.6230.15
FNKFirst Trust20191122ETF37.2440.5640.5840.58-0.01-0.01
FNKOFunko, Inc.20191122A17.1828.070.741.6227.3326.45
FNLCFirst Bancor20191122A200.21121.11118.47122.442.64-1.33
FNOVFT Cboe Vest20191122ETF10.959.849.879.87-0.03-0.03
FNVFranco-Nevad20191122A4.593.190.810.852.382.34
FNWBFirst Northw20191122A111.2472.12-12.1314.5284.2657.60
FNXFirst Trust20191122ETF7.984.764.624.590.140.17
FNYFirst Trust20191122ETF44.0221.9121.2521.910.670.00
FOCSFocus Financ20191122A41.8421.959.409.4612.5512.49
FOEFerro Corpor20191122A9.838.360.652.777.715.58
FOLDAmicus Thera20191122A10.9013.132.722.9110.4010.22
FONRFonar Corpor20191122A91.2854.7242.6044.8412.129.88
FORForestar Gro20191122A45.6920.665.716.3114.9514.34
FORDForward Indu20191122A171.17129.57112.78112.5716.7917.00
FORKFuling Globa20191122A134.8284.71161.04161.04-76.33-76.33
FORMFormFactor I20191122A11.1216.17-1.20-1.3417.3917.53
FORRForrester Re20191122A41.7517.059.8710.807.186.24
FOSLFossil Group20191122A17.7515.503.773.8411.7411.65
FOVLiShares Focu20191122ETF10.17
FOXFox Corporat20191122A3.295.300.661.394.643.92
FOXAFox Corporat20191122A3.064.830.642.124.192.71
FOXFFox Factory20191122A26.0710.504.074.836.435.67
FPAFirst Trust20191122ETF80.0825.9326.6426.64-0.71-0.71
FPACFar Point Ac20191122A37.0030.4330.5330.53-0.10-0.10
FPAYFlexShopper,20191122A118.2785.0362.2862.8022.7522.22
FPEFirst Trust20191122ETF5.072.932.902.900.030.03
FPEIFirst Trust20191122ETF23.8922.0721.8021.960.270.11
FPHFive Point H20191122A26.9117.987.929.5210.078.46
FPIFarmland Par20191122A38.6324.4711.3711.6813.1012.79
FPRXFive Prime T20191122A49.87316.00459.14414.23-143.14-98.23
FPXFirst Trust20191122ETF4.592.361.922.110.440.25
FPXEFirst Trust20191122ETF15.809.219.219.210.000.00
FPXIFirst Trust20191122ETF65.1216.0714.3716.071.710.00
FQALFidelity Qua20191122ETF10.227.417.427.41-0.010.00
FRFirst Indust20191122A5.414.171.932.272.241.90
FRAFFranklin Fin20191122A108.5292.1191.7991.790.320.32
FRAKVanEck Vecto20191122ETF54.8688.1588.1588.150.000.00
FRANFrancesca''s20191122A96.0149.4818.5123.2530.9726.24
FRBAFirst Bank20191122A136.95119.24101.23101.1818.0118.06
FRBKRepublic Fir20191122A57.3237.0731.8428.415.238.66
FRCFirst Republ20191122A4.122.731.401.431.331.30
FRDFriedman Ind20191122A247.90178.21177.70177.700.510.51
FRDMFreedom 10020191122ETF44.367.185.495.491.691.69
FRELFidelity MSC20191122ETF4.463.623.093.290.540.33
FREQFrequency Th20191122A145.16103.2023.0825.9680.1377.25
FRGFranchise Gr20191122A440.27268.16246.35246.3521.8121.81
FRGIFiesta Resta20191122A30.5617.025.426.7511.6010.27
FRHCFreedom Hold20191122A16.1924.158.3421.2715.812.88
FRIFirst Trust20191122ETF5.5210.159.999.830.160.32
FRLGLarge Cap Gr20191122ETN53.3728.0128.5028.02-0.480.00
FRMEFirst Mercha20191122A14.9125.9916.5117.099.478.89
FROFrontline Lt20191122A9.157.522.292.765.234.76
FRPHFRP Holdings20191122A291.39138.67133.03133.405.645.27
FRPTFreshpet, In20191122A18.9122.367.0712.9315.309.43
FRTFederal Real20191122A5.613.501.551.881.951.62
FRTAForterra, In20191122A29.1517.332.011.0315.3216.30
FSBFranklin Fin20191122A27.6421.7218.3718.593.353.13
FSBCFSB Bancorp,20191122A146.6790.5192.1992.19-1.68-1.68
FSBWFS Bancorp,20191122A141.1751.0942.4347.988.663.10
FSCTForeScout Te20191122A20.4713.356.667.556.695.80
FSEAFirst Seacoa20191122A145.004211.63-96.43-96.434308.064308.06
FSFGFirst Saving20191122A267.79149.2479.4588.5869.7960.66
FSIFlexible Sol20191122A106.35180.03167.19178.8612.841.17
FSKFS KKR Capit20191122A16.4717.7814.8415.102.932.67
FSLRFirst Solar,20191122A10.889.614.894.424.725.19
FSLYFastly, Inc.20191122A32.0314.295.868.408.435.88
FSMFORTUNA Silv20191122A32.8829.1017.2618.0411.7911.01
FSMBFirst Trust20191122ETF21.3516.9316.9316.930.000.00
FSMDFidelity Sma20191122ETF26.3024.8824.8824.880.000.00
FSPFranklin Str20191122A18.6715.915.278.6310.647.29
FSSFederal Sign20191122A13.977.774.014.243.763.53
FSTAFidelity MSC20191122ETF4.453.643.283.560.360.08
FSTRFoster (Lb)20191122A82.6121.666.688.0014.9813.66
FSVFirstService20191122A26.4515.564.593.7210.9811.48
FSZFirst Trust20191122ETF43.628.669.809.80-1.15-1.15
FTAFirst Trust20191122ETF3.355.725.675.000.050.73
FTACFinTech Acqu20191122A32.4738.9848.8038.92-9.820.06
FTAGFirst Trust20191122ETF33.9812.9813.0213.02-0.04-0.04
FTAIFortress Tra20191122A15.6717.278.059.669.227.61
FTCFirst Trust20191122ETF5.113.173.073.350.10-0.18
FTCHFarfetch Lim20191122A16.418.814.746.354.072.46
FTCSFirst Trust20191122ETF2.271.811.051.320.760.49
FTDRfrontdoor, i20191122A20.2033.711.85-0.1431.8633.85
FTECFidelity MSC20191122ETF3.173.362.863.180.500.18
FTEKFuel Tech, I20191122A234.96105.3552.7352.5352.6252.82
FTFTFuture FinTe20191122A270.24229.72243.52226.53-13.793.19
FTGCFirst Trust20191122ETF27.609.599.709.72-0.11-0.13
FTHIFirst Trust20191122ETF26.3716.7316.7316.730.000.00
FTITechnipFMC p20191122A5.235.471.612.033.863.44
FTKFlotek Indus20191122A61.1848.8634.1630.9414.7017.92
FTLBFirst Trust20191122ETF21.1321.5317.5617.563.973.97
FTLSFirst Trust20191122ETF9.886.396.406.37-0.020.02
FTNTFortinet, In20191122A4.803.850.690.813.163.04
FTRIFirst Trust20191122ETF62.4233.0429.6629.663.383.38
FTSFortis Inc.20191122A2.752.310.200.522.111.79
FTSDFranklin Lib20191122ETF9.674.985.125.12-0.14-0.14
FTSIFTS Internat20191122A103.8876.4633.6033.5442.8642.92
FTSLFirst Trust20191122ETF2.642.751.691.841.070.91
FTSMFirst Trust20191122ETF1.661.781.721.720.060.06
FTVFortive Corp20191122A4.352.090.500.721.591.36
FTXDFirst Trust20191122ETF36.799.74-3.97-3.3713.7113.11
FTXGFirst Trust20191122ETF44.6728.5428.5428.540.000.00
FTXHFirst Trust20191122ETF38.6019.5617.2219.882.35-0.32
FTXLFirst Trust20191122ETF49.1434.7333.9534.150.790.59
FTXNFirst Trust20191122ETF42.8376.6087.0382.49-10.43-5.90
FTXOFirst Trust20191122ETF4.753.68-2.68-2.666.366.34
FTXRFirst Trust20191122ETF8.1829.0838.9330.54-9.85-1.46
FUDE-TRACS UBS20191122ETN119.7741.4941.4941.490.000.00
FULH.B. Fuller20191122A12.386.442.112.154.334.29
FULCFulcrum Ther20191122A184.6393.1848.9451.0544.2442.14
FULTFulton Finan20191122A6.185.620.75-3.494.879.11
FUMBFirst Trust20191122ETF11.829.339.339.330.000.00
FUNCedar Fair,20191122A14.446.881.852.485.024.40
FUNCFirst United20191122A85.7141.6235.3536.266.275.36
FUNDSprott Focus20191122A35.1823.7416.2916.297.457.45
FUSBFirst US Ban20191122A79.4453.4357.2757.27-3.84-3.84
FUTProShares Ma20191122ETF33.3325.0325.2225.03-0.180.00
FUTYFidelity MSC20191122ETF3.855.080.290.704.804.38
FUVArcimoto, In20191122A71.2563.9044.2743.4219.6320.49
FVFirst Trust20191122ETF9.016.535.645.810.890.72
FVALFidelity Val20191122ETF10.465.707.417.84-1.71-2.14
FVCFirst Trust20191122ETF16.179.028.738.760.290.26
FVCBFVCBankcorp,20191122A59.24151.2424.5026.26126.75124.98
FVDFirst Trust20191122ETF3.083.162.452.260.710.90
FVEFive Star Se20191122A322.80191.02140.09153.7550.9437.27
FVLFirst TrustV20191122ETF19.401.770.920.920.850.85
FVRRFiverr Inter20191122A90.3940.9915.7021.1525.2919.84
FWDBAdvisorShare20191122ETF65.7449.2249.2249.220.000.00
FWONALiberty Medi20191122A20.0611.824.815.167.006.65
FWONKLiberty Medi20191122A11.115.585.127.260.46-1.68
FWRDForward Air20191122A13.405.682.713.112.972.57
FXDFirst Trust20191122ETF5.523.752.213.321.550.44
FXGFirst Trust20191122ETF5.177.296.055.691.241.60
FXHFirst Trust20191122ETF4.825.433.324.212.111.22
FXIiShares Chin20191122ETF2.426.105.025.161.090.94
FXLFirst Trust20191122ETF4.642.812.522.550.290.26
FXNFirst Trust20191122ETF11.6026.0127.0027.48-0.99-1.47
FXNCFIRST NATL C20191122A573.45272.5374.3074.30198.23198.23
FXOFirst Trust20191122ETF4.532.501.491.811.020.69
FXPProShares Ul20191122ETF2.992.160.530.431.621.72
FXRFirst Trust20191122ETF5.137.462.797.044.670.42
FXUFirst Trust20191122ETF4.190.783.253.26-2.47-2.49
FXZFirst Trust20191122ETF6.4110.191.64-0.168.5510.34
FYCFirst Trust20191122ETF13.6813.7311.5013.182.230.55
FYLDCambria Fore20191122ETF69.4280.7938.1344.8942.6635.90
FYTFirst Trust20191122ETF46.9040.8031.2336.869.583.94
FYXFirst Trust20191122ETF9.805.935.785.610.150.32
GGENPACT LIMI20191122A2.883.221.491.461.741.77
GAACambria Glob20191122ETF13.837.797.797.790.000.00
GABCGerman Ameri20191122A41.5915.179.009.666.175.51
GAIAGaia, Inc. C20191122A56.1228.822.795.2726.0323.55
GAINGladstone In20191122A11.799.01-3.445.9912.453.02
GALSPDR SSgA Gl20191122ETF35.2017.3815.8215.791.571.60
GALTGalectin The20191122A48.6991.0564.8875.8426.1715.20
GAMRETFMG Video20191122ETF48.3434.0831.1330.112.963.98
GARSGarrison Cap20191122A54.1543.6633.4134.4210.259.23
GASSStealthGas,20191122A98.9349.2547.7547.721.501.53
GATXGATX Corpora20191122A20.097.023.814.553.212.47
GAZiPath Series20191122ETN94.25389.05388.93388.930.120.12
GBCIGlacier Banc20191122A10.174.831.881.922.962.92
GBDCGolub Capita20191122A6.116.803.435.693.371.11
GBFiShares Gove20191122ETF9.713.353.353.350.000.00
GBILGoldman Sach20191122ETF1.000.720.720.720.000.00
GBLGAMCO Invest20191122A308.65165.8031.8534.21133.96131.59
GBLIGlobal Indem20191122A238.6091.3060.0373.5031.2717.80
GBRNew Concept20191122A249.95259.50233.69241.2025.8118.30
GBTGlobal Blood20191122A15.217.993.424.044.573.95
GBUGiPath Gold E20191122ETN21.83
GBUYGoldman Sach20191122ETF13.1714.5610.1910.214.374.35
GBXThe Greenbri20191122A15.958.963.523.705.435.26
GCAPGain Capital20191122A51.0231.9611.8920.3120.0711.65
GCBCGreene Count20191122A171.3591.9891.7191.900.270.08
GCEClaymore/Rob20191122ETN1075.19354.55354.55354.550.000.00
GCIGannett Co.,20191122A15.3926.408.3111.0218.2015.46
GCOGenesco Inc.20191122A20.238.963.112.125.856.84
GCOWPacer Global20191122ETF31.3021.4620.5121.180.950.28
GCPGCP Applied20191122A13.557.653.313.774.343.88
GDGeneral Dyna20191122A4.321.950.430.091.521.86
GDATGoldman Sach20191122ETF13.1414.2410.8512.603.401.65
GDDYGoDaddy Inc20191122A5.973.461.452.382.011.08
GDENGolden Enter20191122A28.5916.397.378.239.028.17
GDMAGadsden Dyna20191122ETF16.642.464.804.80-2.33-2.33
GDNAGoldman Sach20191122ETF13.0420.3420.3416.650.003.69
GDOTGreen Dot Co20191122A10.223.842.722.431.121.41
GDPGoodrich Pet20191122A465.46151.32108.87135.1442.4516.18
GDVDPrincipal Ac20191122ETF53.9977.7577.7577.750.000.00
GDXVanEck Vecto20191122ETF3.743.300.330.812.982.49
GDXJVanEck Vecto20191122ETF2.752.670.320.542.362.14
GEGeneral Elec20191122A8.646.172.212.443.963.72
GECGreat Elm Ca20191122A915.51317.58326.97328.96-9.39-11.38
GECCGreat Elm Ca20191122A100.4169.9739.2939.2730.6930.71
GEFGreif, Inc.20191122A18.729.193.973.405.225.79
GEFBGreif, Inc.20191122A72.3035.2929.9931.135.304.17
GELGenesis Ener20191122A12.957.693.215.344.482.35
GEMGoldman Sach20191122ETF11.9411.5810.7211.190.850.39
GENGenesis Heal20191122A107.9476.0655.2554.9920.8121.07
GENCGencor Indus20191122A83.7744.7027.7228.8416.9715.86
GENYPrincipal Mi20191122ETF93.55134.53128.61134.535.930.00
GEOThe GEO Grou20191122A9.367.373.503.663.863.71
GEOSGeospace Tec20191122A99.1767.2430.8240.6936.4226.55
GERNGeron Corp20191122A79.9256.1637.5144.8718.6011.25
GESGuess?, Inc.20191122A11.877.173.433.853.733.31
GEVOGevo, Inc.20191122A101.8075.245.5720.8369.6754.41
GFEDGuaranty Fed20191122A196.25137.88137.88137.880.000.00
GFFGriffon Corp20191122A17.128.693.073.855.624.84
GFINGoldman Sach20191122ETF13.0611.8910.4611.891.430.00
GFNGeneral Fina20191122A147.86313.59-38.58-35.44352.17349.03
GGGGraco Inc20191122A5.073.162.191.750.971.41
GHGuardant Hea20191122A23.2011.903.775.078.136.84
GHLGreenhill &20191122A29.1814.236.585.987.658.25
GHMGraham Corpo20191122A75.7551.5115.2719.1936.2432.32
GHSIGuardion Hea20191122A91.2388.2346.1165.5742.1222.67
GHYBGoldman Sach20191122ETF17.4110.0410.0410.040.000.00
GHYGiShares US &20191122ETF17.4810.7110.5010.690.210.02
GIBCGI Inc.20191122A4.073.73-0.380.604.113.12
GIFIGulf Island20191122A42.0425.0916.3215.398.779.69
GIGBGoldman Sach20191122ETF5.100.880.880.880.000.00
GIGESoFi Gig Eco20191122ETF67.3614.30-23.80-11.8038.1026.09
GIGMGigaMedia Lt20191122A228.08195.42180.99180.9914.4414.44
GIISPDR S&P Glo20191122ETF9.0018.1117.4417.870.670.24
GIIIG-Iii Appare20191122A16.5814.602.132.3512.4712.25
GILGildan Activ20191122A4.663.620.781.332.842.29
GILDGilead Scien20191122A1.861.910.110.261.801.65
GILTGilat Satell20191122A90.9132.0227.4228.414.603.61
GISGeneral Mill20191122A2.632.100.520.571.581.53
GIXGigCapital2,20191122A36.6018.5118.5118.510.000.00
GKOSGlaukos Corp20191122A18.9213.424.835.798.597.63
GLGlobe Life I20191122A4.032.020.440.481.581.54
GLADGladstone Ca20191122A19.6312.12-26.60-15.1238.7227.24
GLBSGlobus Marit20191122A184.54175.94142.55144.2833.3931.66
GLBYWisdomTree Y20191122ETF46.7015.2615.2615.260.000.00
GLBZGlen Burnie20191122A199.38116.15113.57113.572.582.58
GLDDGreat Lakes20191122A17.8672.774.008.0468.7764.74
GLDICredit Suiss20191122ETF76.1039.8322.2822.3017.5417.52
GLEOGalileo Acqu20191122A110.99166.30157.46157.468.858.85
GLGTD Holdings,20191122A254.47202.43139.91150.4762.5251.96
GLIBAGCI Liberty,20191122A9.384.661.682.172.982.49
GLIFAGFiQ Global20191122ETF648.96
GLMDGalmed Pharm20191122A123.0583.795.714.1678.0879.63
GLNGGolar LNG Lt20191122A11.4110.424.184.246.246.18
GLOBGLOBANT S.A.20191122A17.265.991.121.694.874.30
GLOGGASLOG LTD20191122A15.8910.734.214.266.516.47
GLOPGASLOG PARTN20191122A19.8116.34-4.13-2.1920.4718.53
GLPGlobal Partn20191122A27.7515.323.877.1911.458.13
GLPIGaming and L20191122A6.144.451.522.182.922.26
GLREGreenlight C20191122A28.8516.245.494.9810.7611.26
GLTGlatfelter20191122A16.587.02-2.620.159.646.87
GLUUGlu Mobile I20191122A19.1113.264.254.799.028.47
GLWCorning Inco20191122A3.583.661.682.041.991.63
GLYCGlycoMimetic20191122A45.9622.38-1.184.8723.5517.51
GMGeneral Moto20191122A2.8818.7017.6817.781.040.94
GMANGoldman Sach20191122ETF13.2910.0413.018.55-2.981.49
GMDAGamida Cell20191122A518.92409.97409.03409.560.940.41
GMEGameStop Cor20191122A17.6515.606.748.048.867.56
GMEDGLOBUS MEDIC20191122A9.804.053.143.410.910.64
GMFSPDR S&P Eme20191122ETF30.939.117.889.141.23-0.03
GMHIGores Metrop20191122A128.2729.5829.5829.580.000.00
GMLPGolar LNG Pa20191122A23.8934.268.498.4125.7725.86
GMOGeneral Moly20191122A195.89308.38298.25298.9010.139.48
GMOMCambria Glob20191122ETF31.0841.0542.1942.21-1.14-1.16
GMREGlobal Medic20191122A19.6712.518.918.993.603.51
GMSGMS Inc.20191122A15.498.994.695.564.303.43
GNAFMicroSectors20191122ETN9.47
GNCGNC Holdings20191122A34.4627.947.859.9220.1018.02
GNCAGenocea Bios20191122A103.2893.8171.6372.9722.1820.84
GNEGENIE ENERGY20191122A29.7216.463.885.0312.5811.43
GNKGENCO SHIPPI20191122A29.9813.545.425.218.138.33
GNLGlobal Net L20191122A6.145.672.772.792.892.88
GNLNGreenlane Ho20191122A136.9556.7030.0245.6726.6811.03
GNMAiShares GNMA20191122ETF7.794.444.624.63-0.17-0.19
GNMKGenMark Diag20191122A29.8527.29-0.365.0227.6522.28
GNOMGlobal X Gen20191122ETF25.6519.3312.6720.186.65-0.85
GNPXGenprex, Inc20191122A177.17278.40188.58214.9389.8263.48
GNRSPDR S&P Glo20191122ETF12.936.536.506.510.030.03
GNRCGENERAC HOLD20191122A8.223.691.501.422.192.27
GNSSGenasys Inc.20191122A200.6291.5272.3893.4219.15-1.90
GNTXGentex Corp20191122A4.906.882.342.774.544.10
GNTYGuaranty Ban20191122A202.63118.6695.72104.4422.9414.22
GNUSGenius Brand20191122A166.67209.14158.17157.5050.9751.64
GNWGenworth Fin20191122A25.4020.1310.8911.029.249.12
GOGrocery Outl20191122A29.3813.856.897.486.966.37
GOATVanEck Vecto20191122ETF13.5412.1513.7512.15-1.600.00
GOAUUS Global GO20191122ETF46.1430.5525.8329.424.721.13
GOEXGlobal X Gol20191122ETF92.00122.65121.54121.541.111.11
GOGLGolden Ocean20191122A18.7119.178.486.5310.6912.64
GOGOGogo Inc.20191122A19.3118.15-1.311.1119.4617.04
GOLDBarrick Gold20191122A6.065.583.243.752.341.83
GOLFAcushnet Hol20191122A15.809.11-1.65-1.5610.7510.67
GOODGladstone Co20191122A11.609.083.625.955.463.13
GOOGAlphabet Inc20191122A4.282.510.751.051.761.46
GOOGLAlphabet Inc20191122A4.912.160.751.011.411.15
GOOSCanada Goose20191122A6.804.241.501.682.742.56
GOROGold Resourc20191122A24.6918.9012.789.676.129.23
GOSSGossamer Bio20191122A38.5622.475.126.8417.3515.62
GOVTiShares U.S.20191122ETF3.822.742.312.320.420.42
GPAQGordon Point20191122A395.69393.58393.58393.580.000.00
GPCGenuine Part20191122A4.312.43-0.43-0.242.862.67
GPIGroup 1 Auto20191122A22.158.630.891.767.746.87
GPKGraphic Pack20191122A6.3469.5167.5167.692.011.83
GPLGreat Panthe20191122A40.8147.8338.1131.879.7115.95
GPMTGranite Poin20191122A8.3716.615.005.0611.6111.55
GPNGlobal Payme20191122A4.592.781.571.701.211.07
GPORGulfport Ene20191122A37.7029.6811.7212.9117.9216.73
GPREGreen Plains20191122A17.569.162.423.496.745.68
GPRKGEOPARK LIMI20191122A38.4017.27-7.57-3.2224.8420.49
GPROGoPro, Inc.20191122A25.5118.0711.2810.816.807.26
GPSThe Gap, Inc20191122A7.498.77-13.51-2.4822.2811.25
GPXGP Strategie20191122A70.3731.4815.4417.7116.0413.77
GQREFlexShares G20191122ETF10.284.203.733.900.470.30
GRAW.R. Grace &20191122A8.814.170.860.933.313.24
GRAFGraf Industr20191122A29.6629.6829.6829.680.000.00
GRBKGreen Brick20191122A34.2628.439.7510.1718.6818.27
GRCThe Gorman-R20191122A58.2929.6723.4521.696.237.98
GREKGlobal X MSC20191122ETF11.997.805.235.312.562.48
GRESIQ ARB Globa20191122ETF10.787.036.396.390.640.64
GRIDFirst Trust20191122ETF28.5332.4534.3432.45-1.890.00
GRIFGriffin Indu20191122A421.93161.63163.75163.75-2.11-2.11
GRINGrindrod Shi20191122A241.0584.1051.2251.1132.8932.99
GRMNGarmin Ltd20191122A4.493.071.421.511.651.56
GRNiPath Series20191122ETN72.1452.8852.8852.880.000.00
GRNBVanEck Vecto20191122ETF23.1922.0623.3822.06-1.320.00
GRNQGreenpro Cap20191122A1995.031652.711485.921485.92166.79166.79
GROWUS Global In20191122A163.37104.07101.78106.002.29-1.94
GRPNGroupon, Inc20191122A35.9123.2119.8621.083.352.12
GRTSGritstone On20191122A108.4957.3625.3026.4632.0730.91
GRTXGalera Thera20191122A136.7697.6194.3194.863.302.76
GRUAB Svensk Ek20191122ETN115.05137.24137.50137.50-0.26-0.26
GRUBGRUBHUB INC.20191122A7.506.931.444.425.492.50
GSGoldman Sach20191122A2.352.34-0.940.263.292.08
GSATGlobalstar,20191122A57.1551.3743.6245.517.755.86
GSBGlobalSCAPE,20191122A46.3331.558.2618.6923.2912.86
GSBCGreat Southe20191122A38.6017.6311.5012.076.145.56
GSCGS Connect S20191122ETN58.818.658.658.650.000.00
GSEUGoldman Sach20191122ETF53.0333.0833.3733.08-0.290.00
GSEWGoldman Sach20191122ETF11.8611.689.769.971.911.71
GSHDGoosehead In20191122A98.9632.5424.3624.748.197.80
GSIEGoldman Sach20191122ETF14.218.107.227.600.870.50
GSITGSI Technolo20191122A48.4758.0834.2634.9623.8223.12
GSJYGoldman Sach20191122ETF36.9812.7310.2810.282.452.45
GSKYGreenSky, In20191122A22.5213.77-0.691.1614.4612.61
GSLGlobal Ship20191122A161.6034.9533.6933.741.251.21
GSLCGoldman Sach20191122ETF3.251.941.541.510.400.44
GSMFerroglobe P20191122A98.4576.8857.1458.6619.7518.23
GSPBarclays Ban20191122ETN21.475.203.785.201.420.00
GSSGolden Star20191122A34.2029.0417.3318.7411.7210.30
GSSCGS ActiveBet20191122ETF22.436.546.576.54-0.030.00
GSSTGoldman Sach20191122ETF4.782.642.642.640.000.00
GSUMGridsum Hold20191122A220.01139.6183.1188.5856.5051.03
GSVGold Standar20191122A64.3958.4251.5446.306.8812.25
GSYInvesco Ultr20191122ETF1.981.261.261.260.000.00
GTGoodyear Tir20191122A7.2120.486.977.1313.5013.36
GTEGran Tierra20191122A71.8059.1740.8446.3018.3312.87
GTECGreenland Te20191122A560.62262.64160.00160.00102.63102.63
GTESGates Indust20191122A22.3813.353.983.629.379.73
GTHXG1 Therapeut20191122A49.1319.195.045.2914.1413.90
GTIMGood Times R20191122A245.27342.55129.95130.04212.60212.51
GTIPGoldman Sach20191122ETF4.154.554.544.540.010.01
GTLSChart Indust20191122A17.489.591.304.308.295.28
GTNGray Televis20191122A12.6656.1047.1943.258.9212.85
GTNAGray Televis20191122A393.21278.43-28.22279.45306.66-1.02
GTOInvesco Tota20191122ETF9.667.847.067.850.780.00
GTSTriple-S Man20191122A23.9514.713.895.4710.829.24
GTTGTT Communic20191122A37.9133.709.2211.8424.4821.87
GTXGarrett Moti20191122A30.1018.7714.4517.624.321.14
GTYGetty Realty20191122A18.0912.856.977.505.885.35
GTYHGTY Technolo20191122A220.3861.6842.1648.6219.5213.06
GUDBSage ESG Int20191122ETF47.6516.2916.2916.290.000.00
GULFWisdomTree20191122ETF181.7789.4551.2951.4338.1638.02
GUNRFlexShares G20191122ETF3.842.761.442.261.320.50
GUREGulf Resourc20191122A718.14638.54621.98622.9516.5615.59
GURUGlobal X Gur20191122ETF28.3310.9210.3810.380.550.54
GUSHDirexion Dai20191122ETF19.0110.174.915.185.264.99
GVGoldfield Co20191122A86.5954.8343.4743.4511.3611.37
GVAGranite Cons20191122A12.458.044.595.133.452.91
GVALCambria Glob20191122ETF22.8319.7418.4618.461.281.28
GVIiShares Inte20191122ETF5.493.183.123.100.060.08
GVIPGoldman Sach20191122ETF23.3132.3122.6523.819.668.51
GVPGSE Systems,20191122A237.95175.70173.45173.452.252.25
GWBGreat Wester20191122A11.474.891.511.673.383.22
GWGHGWG Holdings20191122A438.15109.2232.2141.3477.0167.88
GWREGUIDEWIRE SO20191122A6.663.050.551.302.491.75
GWRSGlobal Water20191122A89.64183.7491.1291.1192.6192.62
GWWW.W. Grainge20191122A8.994.130.180.803.953.33
GWXSPDR S&P Int20191122ETF18.685.845.295.880.56-0.04
GXCSPDR S&P Chi20191122ETF8.593.752.873.120.890.63
GXFGlobal X FTS20191122ETF131.5881.8181.8181.810.000.00
GXGGlobal X MSC20191122ETF79.3946.2437.0737.079.179.17
GXGXGX Acquisito20191122A54.28
GXTGGlobal X The20191122ETF316.22772.45427.64772.45344.810.00
GYLDArrow Dow Jo20191122ETF60.55156.36156.11156.110.250.25
GYROGyrodyne, LL20191122A222.17
HHyatt Hotels20191122A8.174.512.422.362.092.15
HAHawaiian Hol20191122A9.1419.943.512.8816.4317.05
HACKETFMG Prime20191122ETF9.005.382.963.302.432.08
HAEHaemonetics20191122A10.964.681.862.222.822.46
HAFCHanmi Financ20191122A19.8110.921.020.839.9010.09
HAILSPDR S&P Ken20191122ETF20.266.017.89-0.27-1.876.29
HAINHain Celesti20191122A10.1415.482.994.7712.4910.72
HALHalliburton20191122A4.805.014.042.780.972.23
HALLHallmark Fin20191122A40.4618.825.587.8513.2410.97
HALOHalozyme The20191122A7.616.152.132.034.014.12
HAPVanEck Vecto20191122ETF23.637.297.287.290.000.00
HAPPHappiness Bi20191122A205.81234.08137.17137.1796.9196.91
HARPHarpoon Ther20191122A106.3274.5820.0126.4454.5748.14
HASHasbro, Inc.20191122A4.233.291.141.472.141.81
HASIHANNON ARMST20191122A14.0910.605.885.214.725.39
HAUDiShares Curr20191122ETF692.89414.00414.00414.000.000.00
HAUZXtrackers In20191122ETF17.4834.009.0140.5424.99-6.54
HAWXiShares Curr20191122ETF31.247.817.817.810.000.00
HAYNHaynes Inter20191122A46.0019.489.2410.4510.249.03
HBANHuntington B20191122A6.785.751.021.854.723.89
HBBHamilton Bea20191122A71.4127.6012.3714.5515.2313.05
HBCPHome Bancorp20191122A122.2236.6631.4332.145.224.52
HBIHanesbrands,20191122A6.837.324.563.172.914.14
HBIOHarvard Bios20191122A118.9869.1219.5324.4649.5844.66
HBMHudbay Miner20191122A30.7926.188.9310.8317.2415.33
HBMDHoward Banco20191122A109.3961.4629.9930.7431.4830.72
HBNCHorizon Banc20191122A22.4111.452.141.129.3110.33
HBPHuttig Build20191122A458.09255.30151.32160.76103.9994.54
HBTHBT Financia20191122A202.0363.0949.4152.5813.6810.51
HCAHCA Healthca20191122A4.373.021.271.431.751.59
HCACHennessy Cap20191122A319.19322.32322.32322.320.000.00
HCAPHarvest Capi20191122A211.62169.96198.52199.33-28.56-29.37
HCATHealth Catal20191122A55.9925.2216.3517.738.877.49
HCCWarrior Met20191122A13.059.563.093.026.486.54
HCCHHL Acquisiti20191122A77.97
HCCIHeritage-Cry20191122A84.4051.2732.9037.2318.3714.03
HCFTHunt Compani20191122A49.1827.0721.7321.905.345.18
HCHCHC2 Holdings20191122A81.0145.5126.2124.6019.3020.91
HCIHCI Group, I20191122A35.8619.5111.4613.488.056.03
HCKTHackett Grou20191122A23.3419.288.929.2010.3510.07
HCRHi-Crush Inc20191122A50.5175.0661.9562.6813.1112.38
HCSGHealthcare S20191122A12.5012.734.475.518.267.23
HDHome Depot,20191122A1.461.691.961.36-0.270.33
HDAWXtrackers MS20191122ETF53.0333.2634.1234.12-0.87-0.87
HDEFXtrackers MS20191122ETF16.782.826.566.56-3.74-3.74
HDGProShares He20191122ETF19.219.338.758.750.580.58
HDGEAdvisorShare20191122ETF20.0512.669.079.063.593.60
HDLBETRACS Month20191122ETN128.81
HDMVFirst Trust20191122ETF31.2314.1714.2514.16-0.080.01
HDSHD Supply Ho20191122A5.863.821.211.212.602.61
HDSNHudson Techn20191122A80.3351.8924.3331.9327.5619.96
HDViShares Core20191122ETF1.401.710.510.031.331.81
HEHawaiian Ele20191122A6.933.282.613.660.67-0.37
HEARTurtle Beach20191122A21.6616.03-9.94-9.1525.9725.18
HEBTHebron Techn20191122A130.9289.4631.3731.0858.0958.38
HECOStrategy Sha20191122ETF16.135.825.525.290.300.53
HEDJWisdomTree E20191122ETF1.471.22-0.05-0.041.311.25
HEEMiShares Curr20191122ETF21.557.329.527.11-2.200.21
HEESH&E Equipmen20191122A17.0925.56-10.91-14.8936.4740.45
HEFAiShares Curr20191122ETF3.232.531.621.630.910.90
HEIHEICO Corpor20191122A8.204.890.430.554.474.35
HEIAHEICO CORP C20191122A12.524.511.982.452.532.06
HELEHelen Of Tro20191122A32.359.715.214.824.504.89
HEPHolly Energy20191122A17.089.085.264.863.834.23
HEPAHepion Pharm20191122A74.6472.2531.8942.6740.3629.58
HERDPacer Cash C20191122ETF33.1438.1928.7628.769.439.43
HEROGlobal X Vid20191122ETF55.1848.6042.7848.605.820.00
HESHess Corpora20191122A4.543.912.172.111.741.79
HESMHess Midstre20191122A34.2217.8111.2311.216.586.60
HEWCiShares Curr20191122ETF28.9910.6510.5110.650.140.00
HEWGiShares Curr20191122ETF4.483.771.601.772.172.00
HEWIiShares Curr20191122ETF62.0546.2146.2146.210.000.00
HEWJiShares Curr20191122ETF3.112.971.642.141.330.84
HEWLiShares Curr20191122ETF39.8523.8623.8623.860.000.00
HEWPiShares Curr20191122ETF103.6775.8475.8475.840.000.00
HEWUiShares Curr20191122ETF26.7528.5329.3629.09-0.83-0.56
HEWWiShares Curr20191122ETF20.79121.80127.91127.91-6.11-6.11
HEWYiShares Curr20191122ETF18.414.594.594.590.000.00
HEXOHEXO Corp.20191122A45.9438.3220.5424.0917.7814.19
HEZUiShares Curr20191122ETF3.133.592.273.061.320.54
HFBLHome Federal20191122A565.301079.951079.951079.950.000.00
HFCHOLLYFRONTIE20191122A5.023.960.631.063.332.90
HFFGHF Foods Gro20191122A118.9360.8059.8059.451.001.35
HFWAHeritage Fin20191122A23.6822.948.118.6514.8314.28
HFXEIQ 50 Percen20191122ETF863.3229.4429.4429.440.000.00
HFXIIQ 50 Percen20191122ETF32.9129.5025.4825.524.023.98
HFXJIQ 50 Percen20191122ETF26.5940.0633.7444.796.31-4.73
HGSHChina HGS Re20191122A1406.671253.011253.121253.12-0.11-0.11
HGVHilton Grand20191122A8.193.622.782.620.841.00
HHCThe Howard H20191122A14.396.020.511.395.514.63
HHHHWealthbridge20191122A98.52
HHSHarte-Hanks,20191122A389.55406.14167.53167.53238.61238.61
HHTHuitao Techn20191122A268.73156.8680.3288.7376.5468.13
HIHillenbrand,20191122A7.724.882.202.532.682.35
HIBBHibbett Spor20191122A16.6917.61-14.3616.5531.971.07
HIBLDirexion Dai20191122ETF27.6553.8553.8553.850.000.00
HIBSDirexion Dai20191122ETF17.489.579.579.570.000.00
HIFSHingham Inst20191122A145.2162.1642.3349.1319.8313.04
HIGThe Hartford20191122A2.292.941.341.421.591.51
HIHOHighway Hold20191122A363.35119.22119.22119.220.000.00
HIIHuntington I20191122A9.694.741.722.233.032.51
HILHill Interna20191122A128.5532.9927.1324.265.868.73
HIPSGraniteShare20191122ETF24.6618.7817.9817.980.800.80
HIWHighwoods Pr20191122A6.153.281.601.761.681.52
HJLIHancock Jaff20191122A766.35478.78331.83330.15146.95148.63
HJPXiShares Curr20191122ETF32.34
HLHecla Mining20191122A42.2137.776.157.4131.6230.36
HLALWahed FTSE U20191122ETF14.022.932.852.890.070.04
HLFHerbalife Nu20191122A10.573.891.771.992.121.89
HLIHoulihan Lok20191122A11.403.641.302.192.341.45
HLIOHelios Techn20191122A40.418.932.972.555.966.39
HLITHarmonic Inc20191122A16.0615.706.843.268.8712.44
HLNEHamilton Lan20191122A32.1115.5710.288.095.297.47
HLTHilton World20191122A3.542.621.011.501.611.13
HLXHelix Energy20191122A15.1211.183.884.287.306.90
HMGHMG / Courtl20191122A302.12201.08201.08201.080.000.00
HMHCHoughton Mif20191122A24.6726.0512.7914.3413.2611.70
HMLPHOEGH LNG PA20191122A27.7926.3811.4412.9714.9413.42
HMNHorace Mann20191122A24.059.096.576.902.522.20
HMNFHMN Financia20191122A567.87207.33208.97208.16-1.64-0.83
HMOPHartford Mun20191122ETF12.259.148.388.380.750.75
HMSTHomeStreet,20191122A20.197.240.710.826.536.42
HMSYHMS Holdings20191122A10.747.37-1.54-0.348.917.71
HMTVHemisphere M20191122A80.1453.1430.9129.4322.2323.71
HNDLStrategy Sha20191122ETF19.6115.8513.4813.412.372.44
HNGRHanger Inc.20191122A20.9613.047.758.965.294.08
HNIHNI Corporat20191122A19.618.373.283.265.095.11
HNNAHennessy Adv20191122A581.18330.46347.40342.53-16.93-12.07
HNRGHallador Ene20191122A81.8544.0638.6439.675.424.39
HOFTHooker Furni20191122A29.1416.745.385.6011.4611.15
HOGHarley-David20191122A4.065.570.680.674.904.90
HOLDAdvisorShare20191122ETF9.024.934.934.930.000.00
HOLIHollsys Auto20191122A33.8023.408.047.4115.3615.98
HOLXHologic Inc20191122A3.263.150.400.702.752.46
HOMBHome BancSha20191122A11.9214.872.823.1612.0411.71
HOMEAt Home Grou20191122A14.0710.141.992.68