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 Avg20191125A6.485.142.242.612.912.54
ETF_AvgVW ETF Avg20191125ETF2.047.886.987.110.910.77
ETN_AvgVW ETN Avg20191125ETN9.9021.3519.1718.932.192.43
AAgilent Tech20191125A3.192.100.110.511.991.59
AAAlcoa Corpor20191125A6.396.082.452.463.643.62
AAAUPerth Mint P20191125ETF7.104.253.713.950.530.30
AADRAdvisorShare20191125ETF29.2233.2435.3133.51-2.07-0.26
AALAmerican Air20191125A3.554.961.991.722.973.24
AAMCAltisource A20191125A470.93314.01236.00279.7378.0134.28
AAMEAtlantic Ame20191125A589.33483.87433.07465.6150.8118.27
AANAaron's, Inc20191125A11.787.343.324.654.022.70
AAOIApplied Opto20191125A22.3516.205.6710.8710.535.33
AAONAaon Inc20191125A23.7012.563.853.218.709.35
AAPADVANCE AUTO20191125A7.413.551.201.712.341.84
AAPLApple Inc.20191125A0.640.780.730.540.040.24
AATAMERICAN ASS20191125A10.034.220.241.333.982.89
AAUAlmaden Mine20191125A39.5841.9522.8723.1619.0818.79
AAWWAtlas Air Wo20191125A21.0013.240.75-0.5012.4913.74
AAXJiShares MSCI20191125ETF1.488.224.530.583.740.64
AAXNAxon Enterpr20191125A10.746.080.082.076.004.01
ABAllianceBern20191125A10.935.622.052.063.573.56
ABBVABBVIE INC.20191125A1.821.912.941.86-1.030.05
ABCAmerisourceB20191125A5.545.240.681.384.563.86
ABCBAmeris Banco20191125A12.7214.442.424.5712.029.88
ABEOAbeona Thera20191125A43.0437.9112.7612.4525.1925.46
ABGAsbury Autom20191125A36.9511.508.358.203.163.30
ABIOARCA biophar20191125A214.51203.79105.81159.9297.9843.87
ABMABM Industri20191125A12.907.173.914.153.263.03
ABMDAbiomed Inc20191125A15.599.043.584.105.464.94
ABRArbor Realty20191125A6.847.852.775.455.092.41
ABTAbbott Labor20191125A1.901.710.961.020.760.69
ABTXAllegiance B20191125A12.205.981.231.734.764.26
ABUSArbutus Biop20191125A95.2884.0348.0750.5935.9633.44
ACAssociated C20191125A381.94220.19213.52213.386.676.82
ACAArcosa, Inc.20191125A22.049.908.687.961.221.94
ACADAcadia Pharm20191125A8.829.521.322.358.197.17
ACAMAcamar Partn20191125A48.1051.6351.6351.630.000.00
ACBAurora Canna20191125A38.8539.1129.9025.209.2313.91
ACBIAtlantic Cap20191125A23.4211.012.452.408.568.61
ACCAmerican Cam20191125A6.012.781.901.650.881.13
ACCOAcco Brands20191125A11.918.202.832.745.375.44
ACELAccel Entert20191125A52.7823.9220.1822.213.741.72
ACERAcer Therape20191125A179.09136.5182.1390.0854.3846.43
ACESALPS Clean E20191125ETF12.55105.9562.562.1243.40103.84
ACGLArch Capital20191125A3.783.30-0.060.513.362.79
ACHCAcadia Healt20191125A10.856.631.251.295.385.34
ACHVAchieve Life20191125A206.06137.4689.1888.5148.2848.95
ACIAAcacia Commu20191125A5.763.17-0.260.453.432.72
ACIOAptus Collar20191125ETF27.3615.9515.7415.920.210.03
ACIUAC Immune SA20191125A54.2151.9821.1231.9230.8620.06
ACIWACI Worldwid20191125A8.7214.50-0.460.8714.9613.63
ACLSAxcelis Tech20191125A23.6314.833.385.0111.459.82
ACMAecom20191125A4.702.961.181.841.781.12
ACMRACM Research20191125A51.2731.1213.5214.5317.6016.59
ACNAccenture PL20191125A2.522.401.782.940.61-0.54
ACNBACNB Corp20191125A99.9048.5230.4432.2418.0816.27
ACORAcorda Thera20191125A53.2943.7613.2115.1530.5528.60
ACREAres Commerc20191125A10.266.624.924.911.701.71
ACRSAclaris Ther20191125A67.5657.6924.9622.7832.7334.91
ACRXAcelRx Pharm20191125A57.7145.4923.4725.5821.8819.66
ACSGXtrackers MS20191125ETF32.6331.9331.9331.930.000.00
ACSIAmerican Cus20191125ETF7.302.130.770.771.361.36
ACSTAcasti Pharm20191125A50.6940.8820.1720.6220.7120.24
ACTAdvisorShare20191125ETF101.1176.1881.6076.79-5.42-0.60
ACTGAcacia Resea20191125A53.2448.0522.4420.8825.6127.17
ACTTAct II Globa20191125A36.0830.2629.5729.570.690.69
ACUAcme United20191125A160.92110.17104.09104.096.086.08
ACWFiShares Edge20191125ETF29.1815.2710.2010.005.065.27
ACWIiShares MSCI20191125ETF1.301.330.750.890.580.44
ACWViShares Edge20191125ETF2.612.051.741.800.300.24
ACWXiShares MSCI20191125ETF2.091.480.260.301.221.19
ACYAeroCentury20191125A429.07163.7891.07110.4972.7153.29
ADBEAdobe Inc.20191125A2.692.150.510.651.641.49
ADCAgree Realty20191125A7.633.521.001.482.522.04
ADESAdvanced Emi20191125A20.6616.653.186.1413.4710.51
ADIAnalog Devic20191125A2.532.36-0.080.302.452.06
ADILAdial Pharma20191125A262.26324.54287.57275.4436.9749.10
ADMArcher Danie20191125A2.763.102.372.630.730.47
ADMAADMA Biologi20191125A30.3522.2410.9310.8211.3211.43
ADMEAptus Behavi20191125ETF9.206.626.626.620.000.00
ADMPAdamis Pharm20191125A117.57181.41100.13124.8881.2856.53
ADMSAdamas Pharm20191125A25.3221.288.729.0912.5612.20
ADNTAdient plc O20191125A12.139.363.153.336.216.04
ADPAutomatic Da20191125A2.833.300.820.912.472.39
ADPTAdaptive Bio20191125A36.0619.407.167.9912.2411.41
ADREInvesco BLDR20191125ETF36.3236.5126.0326.0310.4810.48
ADROAduro Biotec20191125A93.0476.4358.2363.2018.2013.23
ADSAlliance Dat20191125A7.875.941.882.414.053.53
ADSKAutodesk Inc20191125A4.953.070.671.062.402.01
ADSWAdvanced Dis20191125A3.062.561.902.000.660.56
ADTADT Inc.20191125A12.409.075.105.763.973.31
ADTNAdtran Inc20191125A20.7916.508.478.268.048.24
ADUSAddus HomeCa20191125A24.9210.175.326.424.853.75
ADVMAdverum Biot20191125A18.6813.230.911.9312.3211.30
ADXSAdvaxis, Inc20191125A67.5885.0651.9353.8733.2230.57
AEAdams Resour20191125A269.7190.4085.0381.705.378.70
AEEAmeren Corpo20191125A2.611.920.620.721.301.20
AEGNAegion Corp20191125A30.6347.599.4910.1938.1137.40
AEHRAehr Test Sy20191125A279.29191.00141.44144.2449.5746.74
AEISAdvanced Ene20191125A17.4316.415.415.9811.0110.44
AELAmerican Equ20191125A8.8812.170.010.5012.1611.67
AEMAgnico Eagle20191125A5.453.431.511.311.932.12
AEMDAETHLON MEDI20191125A392.60300.53210.13213.8590.4086.68
AEOAmerican Eag20191125A6.877.782.891.674.906.11
AEPAmerican Ele20191125A2.281.720.350.551.381.18
AERAercap Holdi20191125A4.892.721.190.701.542.02
AERIAerie Pharma20191125A19.5412.053.444.628.607.43
AESAES Corporat20191125A5.406.070.973.595.112.48
AESEAllied Espor20191125A250.14133.0982.6594.2050.4438.89
AEYADDvantage T20191125A193.94132.15132.67132.28-0.52-0.13
AEYEAudioEye, In20191125A384.75213.03183.95178.9029.0834.13
AEZSAeterna Zent20191125A51.75139.7145.5883.0994.1356.62
AFCAllied Capit20191125A33.57267.23150.45264.00116.773.22
AFGAmerican Fin20191125A8.294.04-1.690.305.733.74
AFHAtlas Financ20191125A320.42408.09345.73349.6862.3758.41
AFIArmstrong Fl20191125A42.7729.417.618.7721.7920.64
AFIFAnfield Univ20191125ETF30.8413.4913.4913.490.000.00
AFINAmerican Fin20191125A16.0013.652.042.9011.6110.75
AFKVanEck Vecto20191125ETF52.4524.64-24.84-16.5349.4841.17
AFLAflac Inc.20191125A2.082.160.200.201.961.96
AFMDAffimed N.V.20191125A41.3154.2321.0124.8333.2229.40
AFTYPacer CSOP F20191125ETF21.3214.1310.5813.923.550.21
AFYAAfya Limited20191125A103.4745.5829.2228.3416.4017.29
AGFIRST MAJEST20191125A9.658.223.763.124.455.09
AGBAAGBA Acquisi20191125A70.11193.410.000.00193.41193.41
AGCOAGCO Corpora20191125A6.453.16-0.100.923.262.23
AGEAgeX Therape20191125A260.54247.14240.82242.696.324.44
AGENAgenus Inc.20191125A24.8823.153.664.8719.5018.29
AGFSAgroFresh So20191125A126.7981.9426.2430.1655.7051.78
AGGiShares Core20191125ETF0.890.610.430.450.170.15
AGGPIQ Enhanced20191125ETF12.096.666.486.660.190.00
AGGYWisdomTree Y20191125ETF2.462.121.881.920.240.20
AGIAlamos Gold20191125A18.3515.683.804.7011.8810.98
AGIOAgios Pharma20191125A17.538.252.681.455.576.80
AGLEAeglea BioTh20191125A77.5145.5415.0229.9730.5215.56
AGMFederal Agri20191125A40.1715.255.346.419.918.83
AGMAFederal Agri20191125A419.98320.80320.80320.800.000.00
AGMHAGM Group Ho20191125A1213.36909.87852.21852.2157.6657.66
AGNAllergan plc20191125A1.901.880.370.591.521.29
AGNCAGNC Investm20191125A5.786.212.572.623.633.58
AGNDWisdomTree T20191125ETF27.8629.2229.2229.220.000.00
AGOAssured Guar20191125A4.512.530.720.891.801.63
AGRAvangrid, In20191125A5.833.221.001.022.232.20
AGROADECOAGRO S.20191125A26.2024.3713.530.2310.8424.14
AGRXAgile Therap20191125A58.6856.8739.0640.0417.8116.81
AGSPlayAGS, Inc20191125A34.9219.7914.4312.405.367.39
AGTiShares MSCI20191125ETF76.0778.0472.6477.645.400.39
AGTCApplied Gene20191125A112.0081.4859.3160.6822.1720.80
AGXArgan, Inc20191125A20.359.184.205.134.984.05
AGYSAgilysys, In20191125A25.4020.9322.3517.47-1.423.46
AGZiShares Agen20191125ETF2.351.451.261.470.19-0.01
AGZDWisdomTree T20191125ETF35.3417.3717.2717.270.110.11
AHCA.H. Belo Co20191125A76.9556.0031.6828.1624.3127.83
AHCOAdaptHealth20191125A283.95243.50228.53242.6814.980.83
AHHArmada Hoffl20191125A13.768.964.935.434.033.53
AHPIAllied Healt20191125A1228.971030.81827.28827.28203.53203.53
AHTAshford Hosp20191125A37.2535.2013.4014.8121.6220.20
AIArlington As20191125A18.0419.3413.5212.295.827.05
AIAiShares Asia20191125ETF15.258.358.948.18-0.590.16
AIEQAI Powered E20191125ETF22.9011.6311.2611.260.370.37
AIGAmerican Int20191125A2.352.150.440.751.711.40
AIHSSenmiao Tech20191125A187.06151.0391.0097.0460.0353.99
AIIQAI Powered I20191125ETF22.389.378.308.301.071.07
AIMAIM ImmunoTe20191125A111.17111.85100.76100.8511.0911.00
AIMCAltra Indust20191125A13.1012.481.29-0.1811.1912.66
AIMTAimmune Ther20191125A15.217.963.653.864.314.10
AINAlbany Inter20191125A17.537.963.675.134.292.83
AINCAshford Inc.20191125A217.8399.6465.0375.2234.6024.41
AINVApollo Inves20191125A7.639.533.483.666.055.87
AIQGlobal X Fut20191125ETF43.4526.6026.6026.600.000.00
AIRAAR Corp.20191125A24.2710.624.475.416.145.21
AIRGAirgain, Inc20191125A56.7556.1231.2632.1224.8724.01
AIRIAir Industri20191125A287.47172.79169.40169.403.403.40
AIRRFirst Trust20191125ETF15.286.456.036.100.420.35
AIRTAir T Inc20191125A357.99290.4270.37290.42220.060.00
AITApplied Indu20191125A20.906.403.574.382.832.02
AIVApartment In20191125A3.882.131.291.570.840.56
AIZAssurant, In20191125A5.754.652.162.152.482.50
AJGArthur J. Ga20191125A3.482.323.592.62-1.27-0.30
AJRDAerojet Rock20191125A12.573.844.995.48-1.15-1.63
AJXGreat Ajax C20191125A13.395.863.593.732.272.14
AKAMAkamai Techn20191125A4.142.090.450.691.641.40
AKBAAkebia Thera20191125A24.9722.972.993.8519.9819.13
AKCAAkcea Therap20191125A36.5723.836.286.4017.5517.43
AKERAkers Biosci20191125A528.08372.76340.65352.8232.1119.94
AKGAsanko Gold20191125A115.27108.6798.4598.1610.2210.51
AKRAcadia Realt20191125A7.485.383.723.091.672.29
AKROAkero Therap20191125A169.9766.4931.9036.0734.5930.43
AKRXAkorn, Inc.20191125A25.3524.648.113.9016.5320.74
AKTSAKOUSTIS TEC20191125A30.1649.937.838.5342.1141.40
ALAir Lease Co20191125A7.344.461.741.782.722.68
ALACAlberton Acq20191125A41.0738.8338.8338.830.000.00
ALBAlbemarle Co20191125A6.894.320.400.613.933.71
ALBOAlbireo Phar20191125A97.5754.1918.9824.7235.2129.48
ALCAlcon Inc. O20191125A3.1717.3416.7616.560.580.78
ALCOAlico Inc20191125A174.4455.1830.0939.2925.1015.90
ALDXAldeyra Ther20191125A43.9537.746.726.3131.0231.43
ALEALLETE, Inc.20191125A9.865.603.193.242.412.35
ALECAlector, Inc20191125A40.6031.0717.8623.2313.217.84
ALEXAlexander &20191125A12.836.463.982.782.483.68
ALFAAlphaClone A20191125ETF20.9814.9812.3011.642.683.34
ALGAlamo Group,20191125A40.5514.336.306.238.038.10
ALGNAlign Techno20191125A8.875.391.531.923.863.46
ALGRAllegro Merg20191125A17.3119.6419.6419.640.000.00
ALGTAllegiant Tr20191125A23.359.922.472.927.457.00
ALIMAlimera Scie20191125A181.22106.7085.1982.3121.5124.39
ALJJALJ Regional20191125A361.17265.2890.99206.89174.2958.40
ALKAlaska Air G20191125A5.155.693.864.031.851.66
ALKSAlkermes Inc20191125A8.169.731.520.708.219.03
ALLThe Allstate20191125A2.651.51-0.21-0.151.731.66
ALLEAllegion Pub20191125A5.734.091.561.552.532.54
ALLOAllogene The20191125A38.4918.398.649.529.758.87
ALLTAllot Ltd. O20191125A32.6010.432.883.297.557.14
ALLYAlly Financi20191125A3.253.031.480.651.552.39
ALNAAllena Pharm20191125A86.6676.7065.5366.8111.179.89
ALNYAlnylam Phar20191125A11.8211.477.136.924.344.55
ALOAlio Gold In20191125A104.37143.4375.2375.2268.2068.22
ALOTAstroNova, I20191125A100.2143.3639.6339.573.733.79
ALPNAlpine Immun20191125A735.52410.00342.72350.0967.2759.91
ALRMAlarm.com Ho20191125A15.136.333.053.493.533.17
ALRNAileron Ther20191125A165.05162.50144.33145.9418.1716.56
ALRSAlerus Finan20191125A111.0457.5955.1955.192.402.40
ALSKAlaska Commu20191125A91.0258.5343.0543.0515.4815.48
ALSNALLISON TRAN20191125A4.402.870.040.532.842.35
ALTAltimmune, I20191125A95.32100.8889.6888.4511.2012.43
ALTMAltus Midstr20191125A69.0753.8511.457.9342.4045.92
ALTRAltair Engin20191125A18.777.871.892.305.975.56
ALTSProShares Mo20191125ETF38.0319.3819.3819.380.000.00
ALTYGlobal X Sup20191125ETF38.02221.4820.5989.33200.89132.14
ALVAutoliv, Inc20191125A8.423.560.841.222.722.33
ALXNAlexion Phar20191125A6.417.093.994.343.102.76
ALYAAlithya Grou20191125A415.31371.39358.66365.6712.735.72
AMAntero Midst20191125A20.3618.6513.2612.725.385.93
AMAGAMAG Pharmac20191125A27.7015.699.128.856.586.84
AMALAmalgamated20191125A33.9315.798.528.637.277.16
AMATApplied Mate20191125A1.902.05-2.72-0.964.773.01
AMBAAmbarella, I20191125A9.757.442.162.805.294.64
AMBCAmbac Financ20191125A16.009.415.044.214.385.20
AMCAMC ENTERTAI20191125A13.1111.454.806.006.655.46
AMCAiShares Russ20191125ETF17.3011.1511.1511.150.000.00
AMCIAMCI Acquisi20191125A29.8434.4629.5629.564.904.90
AMCRAmcor plc Or20191125A10.1711.122.142.658.998.47
AMCXAMC Networks20191125A10.476.422.482.903.943.52
AMDAdvanced Mic20191125A2.522.540.810.651.721.89
AMEAmetek, Inc.20191125A4.461.710.360.851.350.86
AMEDAmedisys Inc20191125A13.328.92-0.741.559.657.36
AMEHApollo Medic20191125A38.7932.967.125.6525.8327.31
AMGAffiliated M20191125A7.474.231.141.473.092.76
AMGNAmgen Inc20191125A3.332.460.340.752.121.71
AMHAMERICAN HOM20191125A3.892.871.561.501.311.36
AMJJP Morgan Al20191125ETN4.954.232.622.551.601.67
AMKAssetMark Fi20191125A80.3326.8717.7418.159.148.73
AMKRAmkor Techno20191125A9.1432.137.4714.6724.6517.47
AMLPAlerian MLP20191125ETF12.519.356.757.122.602.24
AMNAMN Healthca20191125A15.336.873.503.383.373.49
AMNBAmerican Nat20191125A155.61234.12104.72109.33129.39124.79
AMOMQraft AI-Enh20191125ETF26.1253.2016.0853.3337.12-0.13
AMOTAllied Motio20191125A80.9448.1915.0019.1933.1929.01
AMPAmeriprise F20191125A4.532.44-0.050.232.492.21
AMPEAmpio Pharma20191125A185.34210.14136.30139.9273.8470.22
AMPHAmphastar Ph20191125A17.4420.932.964.0817.9716.85
AMPYAmplify Ener20191125A32.3228.2213.8413.4614.3814.77
AMRBAmerican Riv20191125A172.00130.91-52.47-52.56183.38183.47
AMRCAmeresco, In20191125A24.6012.048.2310.483.821.57
AMRHAmeri Holdin20191125A372.59275.10189.61224.4785.4950.63
AMRKA-Mark Preci20191125A280.99182.27159.36163.1622.9219.11
AMRSAmyris Inc.20191125A27.3719.773.935.4415.8314.44
AMRXAmneal Pharm20191125A30.9726.7512.7814.9213.9711.85
AMSAmerican Sha20191125A260.72405.00295.52295.52109.48109.48
AMSCAmerican Sup20191125A28.8420.662.556.5018.1114.16
AMSFAMERISAFE, I20191125A32.0512.975.425.837.557.14
AMSWAAmerican Sof20191125A28.3721.681.926.4919.7615.19
AMTAmerican Tow20191125A4.482.921.362.041.550.87
AMTBAmerant Banc20191125A95.3333.559.4114.6624.1418.89
AMTBBAmerant Banc20191125A242.41148.96145.85145.853.113.11
AMTDTD Ameritrad20191125A2.694.192.622.361.581.83
AMTXAemetis, Inc20191125A542.51294.16287.48287.486.686.68
AMUETRACS Aleri20191125ETN23.4045.2245.0245.100.200.13
AMUBETRACS Aleri20191125ETN34.0218.913.7720.7915.13-1.88
AMWDAmerican Woo20191125A30.7614.727.169.807.564.92
AMZAInfraCap MLP20191125ETF24.3222.0612.3113.879.748.18
AMZNAmazon.Com I20191125A2.591.640.350.761.290.88
ANAutoNation,20191125A8.956.094.474.181.631.91
ANABAnaptysBio,20191125A29.4226.847.089.5119.7617.33
ANATAmerican Nat20191125A105.2244.5238.1939.186.335.34
ANDAAndina Acqui20191125A37.1680.0080.0080.000.000.00
ANDEAndersons In20191125A19.9618.433.834.7114.6013.72
ANETArista Netwo20191125A7.194.800.831.193.983.62
ANFAbercrombie20191125A7.257.254.113.713.143.55
ANGIANGI Homeser20191125A13.1121.3311.8512.589.488.76
ANGLVanEck Vecto20191125ETF4.015.542.422.453.133.10
ANGOAngioDynamic20191125A21.8612.626.706.185.926.44
ANHAnworth Mort20191125A29.0221.0211.4711.979.549.05
ANIKAnika Therap20191125A32.9116.114.013.2012.1012.91
ANIPANI Pharmace20191125A44.4324.88-19.35-18.4844.2343.36
ANIXAnixa Biosci20191125A82.8072.4160.1859.8312.2312.59
ANSSAnsys Inc20191125A8.364.201.692.022.512.17
ANTMANTHEM, INC.20191125A4.743.711.391.552.322.16
ANYSphere 3D Co20191125A347.28342.15154.15295.81188.0046.34
AOAiShares Core20191125ETF6.183.891.542.812.351.08
AOBCAmerican Out20191125A12.1710.441.760.548.679.90
AOKiShares Core20191125ETF9.305.424.875.310.550.11
AOMiShares Core20191125ETF5.854.093.323.250.770.84
AONAon plc Clas20191125A5.002.560.710.711.861.86
AORiShares Core20191125ETF4.293.673.803.82-0.14-0.15
AOSA.O. Smith C20191125A5.513.572.132.791.450.79
AOSLAlpha and Om20191125A35.5732.366.276.8126.1025.55
APAmpco-Pittsb20191125A96.0072.4747.7748.0224.7024.45
APAApache Corpo20191125A4.885.433.804.071.621.36
APAMARTISAN PART20191125A7.395.292.081.923.223.37
APDAir Products20191125A4.752.080.510.701.571.38
APDNApplied DNA20191125A99.2387.4568.9067.1118.5520.34
APEIAmerican Pub20191125A24.5812.983.003.209.989.79
APENApollo Endos20191125A378.79214.3674.9074.90139.46139.46
APEXApex Global20191125A410.01281.00274.33277.126.663.88
APHAmphenol Cor20191125A2.981.461.081.200.380.26
APHAAphria Inc.20191125A21.8822.789.599.2313.2013.55
APLEApple Hospit20191125A6.314.402.902.771.491.63
APLSApellis Phar20191125A20.7125.9611.0210.5714.9415.39
APLTApplied Ther20191125A243.76181.35152.57159.2728.7822.07
APMAptorum Grou20191125A702.92696.14477.90477.90218.24218.24
APOApollo Globa20191125A9.384.682.612.852.081.83
APOGApogee Enter20191125A24.7613.811.962.8811.8510.93
APPFAppFolio, In20191125A29.9514.535.876.288.668.25
APPNAppian Corpo20191125A17.489.323.033.006.296.32
APPSDigital Turb20191125A13.4014.925.474.999.469.93
APREAprea Therap20191125A242.77137.0355.1246.9681.9290.07
APRNBlue Apron H20191125A50.9451.8938.6235.7413.2716.15
APTAlpha Pro Te20191125A111.1882.7563.9761.8218.7820.92
APTOAptose Biosc20191125A62.4645.2516.8518.2928.3926.96
APTSPreferred Ap20191125A17.9910.876.235.884.644.99
APTVAptiv PLC20191125A5.314.500.200.244.304.26
APTXAptinyx Inc.20191125A160.3893.4079.9484.1213.469.28
APVOAptevo Thera20191125A112.72103.0135.8839.8767.1363.13
APWCAsia Pacific20191125A975.86453.39453.39453.390.000.00
APXTApex Technol20191125A479.52473.86473.86473.860.000.00
APYApergy Corpo20191125A27.3912.153.556.218.615.94
APYXApyx Medical20191125A67.8351.844.207.6047.6444.24
AQBAquaBounty T20191125A114.2292.4759.3359.2133.1333.25
AQMSAqua Metals,20191125A83.5590.7935.2841.9255.5148.88
AQNAlgonquin Po20191125A7.457.161.702.645.464.52
AQSTAquestive Th20191125A54.3037.5520.7025.5216.8412.04
AQUAEvoqua Water20191125A10.6311.433.874.327.577.11
ARANTERO RESOU20191125A47.7940.9112.2823.0028.6117.89
ARAAmerican Ren20191125A47.4624.427.407.8817.0116.53
ARAVAravive, Inc20191125A90.4160.7543.8345.0816.9215.67
ARAYAccuray Inco20191125A37.4827.928.0710.0619.8517.86
ARCARC Document20191125A137.6274.8421.1327.5353.7147.31
ARCBArcBest Corp20191125A27.8816.506.275.4210.2311.09
ARCCAres Capital20191125A5.404.071.692.382.381.69
ARCHArch Coal, I20191125A16.476.742.362.544.394.21
ARCMArrow Reserv20191125ETF14.25
ARCOARCOS DORADO20191125A19.4613.391.181.9712.2111.42
ARCTArcturus The20191125A111.2764.3449.8350.7514.5213.59
ARDArdagh Group20191125A28.4511.620.421.4911.2010.14
ARDSAridis Pharm20191125A906.861010.601004.52983.506.0827.10
ARDXArdelyx, Inc20191125A28.3623.7511.409.7812.3513.97
AREAlexandria R20191125A6.082.751.252.251.500.51
ARECAMERICAN RES20191125A168.18150.7481.67100.1769.0750.57
ARESAres Managem20191125A13.015.652.113.053.542.59
ARGOArgo Group I20191125A17.558.754.034.204.734.55
ARGTGlobal X MSC20191125ETF22.0816.1214.7515.321.370.81
ARIAPOLLO COMME20191125A5.7115.3813.3213.742.061.75
ARKFARK Fintech20191125ETF31.6132.0129.0729.782.942.23
ARKGARK Genomic20191125ETF13.4711.2310.1410.561.090.68
ARKKARK Innovati20191125ETF6.615.090.880.474.204.62
ARKQARK Autonomo20191125ETF22.3910.928.809.052.121.88
ARKRArk Restaura20191125A232.12114.99114.85114.850.130.13
ARKWARK Next Gen20191125ETF7.0011.248.7010.642.540.61
ARLAmerican Rea20191125A393.61171.12131.81143.7239.3127.40
ARLOArlo Technol20191125A34.7424.948.787.9116.1617.03
ARLPAlliance Res20191125A22.3114.355.156.229.208.13
ARMKARAMARK20191125A4.843.101.271.471.831.63
ARMPArmata Pharm20191125A74.9453.32-65.20-65.20118.52118.52
ARNAArena Pharma20191125A16.8926.05-1.8018.5527.857.51
ARNCArconic Corp20191125A3.573.011.111.211.911.81
AROCArchrock Inc20191125A12.1610.434.025.186.415.26
AROWArrow Financ20191125A62.3435.2916.4017.9018.8917.39
ARPOAerpio Pharm20191125A209.56172.2575.6167.2296.64105.03
ARRARMOUR Resid20191125A6.176.211.993.224.233.00
ARTLArtelo Biosc20191125A444.27424.42289.16297.72135.26126.71
ARTNAArtesian Res20191125A82.0740.7336.8737.913.862.82
ARTWArts-Way Man20191125A226.96198.42201.80201.80-3.37-3.37
ARVNArvinas, Inc20191125A47.3126.3117.3020.419.015.90
ARWArrow Electr20191125A5.943.771.291.422.482.35
ARWRArrowhead Re20191125A19.3518.199.1212.959.085.24
ARYAARYA Science20191125A53.0450.8150.8150.810.000.00
ASBAssociated B20191125A4.943.791.702.162.081.62
ASCARDMORE SHIP20191125A31.6618.359.529.788.848.57
ASEAGlobal X FTS20191125ETF59.6453.4354.6653.90-1.23-0.47
ASETFlexShares R20191125ETF21.8828.9428.9428.940.000.00
ASFIAsta Funding20191125A63.5045.4643.7043.701.771.77
ASGNASGN Incorpo20191125A12.825.201.962.053.233.15
ASHAshland Glob20191125A6.512.731.671.801.060.94
ASHRXtrackers Ha20191125ETF3.582.831.952.200.880.63
ASHSXtrackers Ha20191125ETF16.7814.056.715.427.338.62
ASHXXtrackers MS20191125ETF75.3327.9727.9727.970.000.00
ASIXAdvanSix Inc20191125A29.7312.684.685.768.006.91
ASMAvino Silver20191125A110.25112.48116.81110.58-4.331.90
ASMBAssembly Bio20191125A40.4937.8816.7218.7521.1619.13
ASNAAscena Retai20191125A74.5064.4021.8731.0542.5333.35
ASPNAspen Aeroge20191125A153.9659.6040.3245.5219.2814.08
ASPSAltisource P20191125A37.5028.068.949.4319.1218.64
ASPUASPEN GROUP,20191125A52.0756.6045.5729.9211.0226.67
ASRTAssertio The20191125A36.1665.8256.2758.359.547.46
ASRVAmeriServ Fi20191125A56.9950.1445.8145.814.334.33
ASTCAstrotech Co20191125A170.44148.88120.57122.8728.3126.00
ASTEAstec Indust20191125A27.3938.331.040.0137.2938.32
ASURAsure Softwa20191125A30.3464.9419.6518.4945.3246.46
ASYSAmtech Syste20191125A78.6358.5530.6931.6627.8626.89
ATAtlantic Pow20191125A41.6935.5126.4326.729.088.78
ATECAlphatec Hol20191125A40.7341.0112.7213.0628.2927.95
ATENA10 NETWORKS20191125A25.9618.325.4810.4712.857.85
ATESTCTest Symbol20191125A27.9315.5415.5015.500.050.05
ATESTGTEST SYMBOL20191125A26.4114.2214.0214.220.200.00
ATEXAnterix Inc.20191125A65.2344.7918.8121.2525.9723.53
ATGEAdtalem Glob20191125A12.987.392.843.384.554.01
ATHAthene Holdi20191125A4.843.101.701.441.391.66
ATHXAthersys, In20191125A79.4088.2065.6664.8522.5423.36
ATIAllegheny Te20191125A9.494.861.551.823.313.03
ATIFATIF Holding20191125A105.9880.6219.5320.9261.0959.70
ATKRAtkore Inter20191125A12.228.694.545.084.143.61
ATLCAtlanticus H20191125A424.48501.85498.13498.783.723.07
ATLOAMES Nationa20191125A124.3345.9234.8736.2011.059.72
ATMPiPath Select20191125ETF12.489.918.768.761.151.15
ATNIATN Internat20191125A47.0124.255.697.8118.5616.44
ATNMActinium Pha20191125A61.8473.5065.4269.258.084.25
ATNXAthenex, Inc20191125A20.4613.23-0.431.6913.6611.54
ATOAtmos Energy20191125A4.041.900.851.061.040.84
ATOMAtomera Inco20191125A183.04115.54101.3288.7114.2226.83
ATOSAtossa Thera20191125A179.83169.07133.27133.6135.8035.45
ATRAptarGroup,20191125A12.404.801.922.332.872.46
ATRAAtara Biothe20191125A21.9935.640.741.4234.9034.23
ATRCAtriCure, In20191125A25.779.863.202.526.667.34
ATROAstronics Co20191125A17.5422.517.126.7815.3915.74
ATRSAntares Phar20191125A20.8820.854.226.7816.6614.08
ATSGAir Transpor20191125A11.567.582.923.934.663.64
ATTOAtento S.A.20191125A59.5237.6323.7437.7913.89-0.16
ATUSAltice USA,20191125A4.624.041.531.892.512.15
ATVIActivision B20191125A2.442.730.240.612.492.12
ATXIAvenue Thera20191125A176.4776.0172.1372.133.883.88
AUBAtlantic Uni20191125A11.637.071.472.155.614.93
AUBNAuburn Natio20191125A508.86259.65221.13221.1138.5238.54
AUDCAudioCodes L20191125A29.5915.736.017.599.728.14
AUGAuryn Resour20191125A94.9868.4249.5049.2018.9119.21
AUMNGolden Miner20191125A64.4395.3147.2748.1448.0447.17
AUPHAurinia Phar20191125A20.5917.404.294.8213.1112.58
AUSFGlobal X Ada20191125ETF22.176.566.566.560.000.00
AUTOAutoWeb, Inc20191125A326.70152.5497.57156.6254.97-4.08
AUYYamana Gold,20191125A28.7623.9810.9011.6113.0812.37
AVAAvista Corpo20191125A10.3417.845.323.9412.5213.90
AVAVAeroVironmen20191125A19.769.012.302.066.726.96
AVBAvalonBay Co20191125A5.792.311.451.310.861.00
AVCOAvalon Globo20191125A128.1486.6874.4273.4112.2613.27
AVDAmerican Van20191125A27.6113.748.525.645.238.10
AVDEAvantis Inte20191125ETF30.7520.2120.2120.210.000.00
AVDVAvantis Inte20191125ETF10.207.637.527.520.120.12
AVEMAvantis Emer20191125ETF7.435.024.694.730.340.29
AVEOAVEO Pharmac20191125A39.2075.1948.2747.5127.0527.80
AVGOBroadcom Inc20191125A4.002.480.511.031.971.45
AVGRAvinger, Inc20191125A149.04124.1346.1248.5078.0075.63
AVIDAvid Technol20191125A29.0328.046.195.8521.8522.19
AVLRAvalara, Inc20191125A16.327.374.655.062.722.32
AVNSAvanos Medic20191125A15.506.691.071.205.625.49
AVNWAviat Networ20191125A45.6227.8112.8712.8714.9414.94
AVROAVROBIO, Inc20191125A111.5041.6610.8215.2230.8426.44
AVTAvnet, Inc.20191125A7.643.110.220.612.892.50
AVTRAvantor, Inc20191125A6.934.761.861.972.902.79
AVUSAvantis U.S.20191125ETF15.895.405.405.400.000.00
AVUVAvantis U.S.20191125ETF16.405.996.305.99-0.310.00
AVXLAnavex Life20191125A53.0137.896.8310.5131.0627.37
AVYAvery Dennis20191125A6.692.881.291.491.591.39
AVYAAvaya Holdin20191125A9.3210.535.065.745.484.80
AWIArmstrong Wo20191125A13.004.390.991.383.403.01
AWKAmerican Wat20191125A4.604.19-0.300.184.504.01
AWRAmerican Sta20191125A11.796.771.361.635.415.14
AWREAware Inc20191125A256.26136.95118.57118.5718.3818.38
AWTMAware Ultra-20191125ETF6.903.103.103.100.000.00
AWXAvalon Holdi20191125A307.66370.36257.52270.64112.8499.73
AXAxos Financi20191125A13.479.366.345.943.013.42
AXASAbraxas Petr20191125A102.92184.0595.6292.0088.4292.05
AXDXAccelerate D20191125A39.6716.931.482.3615.4614.57
AXEAnixter Inte20191125A12.695.572.974.222.601.35
AXGNAxogen, Inc.20191125A20.4811.15-3.18-2.1214.3313.27
AXGTAxovant Gene20191125A100.1961.1834.6634.4426.5226.75
AXJLWisdomTree A20191125ETF17.4512.4212.4212.420.000.00
AXLAmerican Axl20191125A11.078.070.853.327.224.75
AXLAAxcella Heal20191125A318.33216.00170.79169.9345.2146.07
AXNXAxonics Modu20191125A40.3131.9019.1222.7312.789.17
AXPAmerican Exp20191125A2.032.332.071.830.260.50
AXRAMREP Corpor20191125A347.29176.29-198.48-201.01374.77377.29
AXSAxis Capital20191125A8.592.082.332.84-0.26-0.76
AXSMAxsome Thera20191125A20.4513.244.103.629.149.62
AXTAAxalta Coati20191125A4.093.281.521.571.761.70
AXTIAXT Inc20191125A37.1034.4912.3513.4622.1421.04
AXUAlexco Resou20191125A63.9762.8547.9249.5814.9413.28
AYAtlantica Yi20191125A10.5513.6310.3610.953.272.68
AYIAcuity Brand20191125A16.936.464.084.692.381.77
AYTUAytu BioScie20191125A294.11188.69168.23168.8520.4619.85
AYXAlteryx, Inc20191125A10.726.354.195.172.161.18
AZOAutoZone, In20191125A10.665.652.672.772.992.88
AZPNAspen Techno20191125A11.124.321.822.092.502.23
AZREAzure Power20191125A32.16282.7434.6730.20248.07252.55
AZRXAzurRx BioPh20191125A339.54260.78211.60218.2249.1842.55
AZZAZZ Inc.20191125A32.0115.426.406.369.029.05
BBarnes Group20191125A13.586.141.712.104.434.04
BABoeing Compa20191125A3.501.931.631.280.290.65
BABInvesco Taxa20191125ETF4.866.737.867.93-1.13-1.20
BACBank of Amer20191125A2.992.921.121.281.811.64
BAHBooz Allen H20191125A3.882.70-0.090.262.792.44
BALiPath Series20191125ETN39.92397.57-70.69-70.45468.27468.03
BAMBrookfield A20191125A2.073.671.642.542.031.14
BANCBanc of Cali20191125A13.027.734.314.733.433.00
BANDBandwidth In20191125A31.6715.4312.318.983.126.45
BANFBancfirst Co20191125A24.5710.116.906.453.223.66
BANRBanner Corp.20191125A18.136.450.941.615.514.84
BANXStoneCastle20191125A34.1921.2311.6211.629.609.60
BAPCredicorp LT20191125A10.714.262.182.612.081.65
BAPRInnovator S&20191125ETF44.7423.1423.1423.140.000.00
BASIBioanalytica20191125A221.13179.13177.35176.061.783.08
BATRALiberty Medi20191125A23.4413.976.066.467.917.52
BATRKLiberty Medi20191125A22.8710.995.233.955.767.04
BATTAmplify Adva20191125ETF34.5133.9340.2337.42-6.30-3.49
BAUGInnovator S&20191125ETF45.4717.0821.8017.05-4.720.03
BAXBaxter Inter20191125A3.191.520.13-0.311.391.83
BBBlackBerry L20191125A18.0321.0918.5714.162.526.97
BBAXJPMorgan Bet20191125ETF9.154.862.974.131.880.73
BBBYBed Bath & B20191125A7.666.901.122.145.784.76
BBCVirtus LifeS20191125ETF21.9511.068.976.142.094.92
BBCAJPMorgan Bet20191125ETF5.284.003.723.610.280.39
BBCPConcrete Pum20191125A68.9156.3036.4738.1619.8218.14
BBDCBarings BDC,20191125A13.6610.137.476.022.664.11
BBEUJPMorgan Bet20191125ETF4.361.731.491.480.260.26
BBGIBeasley Broa20191125A152.0870.0159.5663.6110.456.39
BBHVanEck Vecto20191125ETF6.156.235.825.610.420.62
BBIBrickell Bio20191125A240.59118.6679.8179.8138.8538.85
BBIOBridgeBio Ph20191125A55.9431.9914.3315.0917.6616.89
BBJPJPMorgan Bet20191125ETF3.991.540.940.970.590.57
BBPVirtus LifeS20191125ETF21.4856.7538.2054.2118.552.54
BBQBBQ Holdings20191125A95.3932.6528.6229.044.033.61
BBREJPMorgan Bet20191125ETF3.932.851.862.140.990.71
BBSAJPMorgan Bet20191125ETF7.855.624.755.380.870.25
BBSIBarrett Busi20191125A58.6325.0919.1318.265.966.83
BBUBrookfield B20191125A30.5020.857.6711.4113.189.44
BBUSJPMorgan Bet20191125ETF4.544.614.614.610.000.00
BBWBuild-A-Bear20191125A76.9147.4138.7440.118.677.30
BBXBBX Capital20191125A34.8012.74-3.838.8216.563.91
BBYBest Buy Com20191125A2.773.300.671.602.631.70
BCBrunswick Co20191125A7.075.852.552.763.303.09
BCBPBCB Bancorp20191125A34.9644.6712.5014.0332.1730.64
BCCBoise Cascad20191125A14.375.772.852.942.932.83
BCDAberdeen Sta20191125ETF16.3112.5612.5612.560.000.00
BCDABioCardia, I20191125A361.10146.26112.60111.2633.6635.00
BCEBCE, Inc.20191125A2.242.060.310.251.751.81
BCEIBONANZA CREE20191125A27.3612.362.062.5010.309.86
BCELAtreca, Inc.20191125A124.4867.1619.139.4448.0357.71
BCIAberdeen Sta20191125ETF14.345.696.075.77-0.39-0.09
BCLIBrainstorm C20191125A63.3083.1569.4920.6513.6662.50
BCMiPath Pure B20191125ETN16.478.047.118.100.92-0.06
BCMLBayCom Corp20191125A151.4647.5021.7124.1925.7923.31
BCOThe Brink's20191125A15.096.552.613.373.943.18
BCOMB Communicat20191125A238.02305.83-86.98-81.19392.81387.01
BCORBlucora, Inc20191125A16.2810.837.225.433.625.40
BCOVBrightcove,20191125A21.9513.866.727.067.146.80
BCOW1895 Bancorp20191125A258.44189.52189.52189.520.000.00
BCPCBalchem Corp20191125A33.7014.516.988.657.535.85
BCRXBioCryst Pha20191125A39.6430.1013.2714.8916.8415.22
BCSFBain Capital20191125A41.1623.5917.8116.845.796.75
BCTFBancorp 34,20191125A605.67456.19456.19456.190.000.00
BDCBelden Inc.20191125A14.148.077.374.260.703.81
BDCSUBS AG Excha20191125ETN51.2530.2530.2530.250.000.00
BDCYETRACS 2xMon20191125ETN97.00
BDCZETRACS Wells20191125ETN19.76
BDGEBridge Banco20191125A68.1523.5213.9514.969.578.56
BDLFlanigan's E20191125A444.25
BDNBrandywine R20191125A6.787.445.115.552.331.90
BDSIBioDelivery20191125A16.3216.58-1.23-1.6717.8118.25
BDXBecton, Dick20191125A4.201.720.851.170.870.55
BEBloom Energy20191125A18.7518.563.224.4615.3414.11
BEATBioTelemetry20191125A21.1310.471.872.618.607.86
BECNBeacon Roofi20191125A17.237.961.471.656.496.31
BELFABel Fuse Inc20191125A682.91494.74474.79474.7919.9419.94
BELFBBel Fuse Inc20191125A113.9269.1941.6443.6127.5525.58
BENFranklin Res20191125A3.833.690.621.173.082.52
BEPBrookfield R20191125A7.775.086.025.86-0.94-0.78
BERYBerry Global20191125A4.873.692.132.191.561.49
BFABrown-Forman20191125A29.6220.6115.7616.344.854.27
BFBBrown-Forman20191125A3.872.281.461.650.830.64
BFAMBRIGHT HORIZ20191125A11.226.763.633.783.122.98
BFCBank First C20191125A115.4143.2135.9339.937.283.28
BFINBankFinancia20191125A67.9436.8830.7530.346.136.54
BFITGlobal X Hea20191125ETF164.02142.97145.38142.97-2.410.00
BFORBarron's 40020191125ETF19.8710.985.0910.415.890.57
BFSSaul Centers20191125A54.4629.0016.8816.3012.1112.69
BFSTBusiness Fir20191125A184.7392.2580.4979.6311.7712.63
BGBunge Limite20191125A6.755.071.772.073.303.00
BGCPBGC Partners20191125A17.5116.655.476.3011.1810.34
BGFVBig 5 Sporti20191125A54.9157.6832.1934.5325.4923.15
BGGBriggs & Str20191125A23.4921.519.9311.3711.5810.22
BGIBirks Group20191125A475.401007.21800.64800.64206.57206.57
BGRNiShares Glob20191125ETF22.8021.1821.1821.180.000.00
BGSB&G Foods, I20191125A9.125.742.882.952.862.79
BGSFBG Staffing20191125A68.6532.4821.0823.9411.408.54
BHBiglari Hold20191125A107.6057.4444.7047.4712.749.97
BHATBlue Hat Int20191125A219.1080.6815.1718.1665.5062.51
BHBBar Harbor B20191125A82.7937.1633.1234.384.052.78
BHCBausch Healt20191125A4.163.401.291.222.112.17
BHEBenchmark El20191125A11.258.028.718.68-0.69-0.66
BHFBrighthouse20191125A6.274.350.090.374.263.98
BHLBBerkshire Hi20191125A11.796.531.271.965.264.57
BHRBraemar Hote20191125A37.6019.3311.5912.337.757.00
BHTGBioHiTech Gl20191125A241.68205.21199.18201.966.023.25
BHVNBiohaven Pha20191125A21.7611.286.695.314.595.97
BIBProShares Ul20191125ETF7.525.874.244.481.631.39
BIBLInspire 10020191125ETF13.0510.4410.4410.440.000.00
BICKFirst Trust20191125ETF59.5458.5058.5058.500.000.00
BIGBig Lots, In20191125A12.317.681.362.966.324.73
BIIBBiogen Inc.20191125A5.534.611.272.393.342.22
BILSPDR Bloombe20191125ETF1.090.850.850.850.000.00
BIMIBOQI Interna20191125A242.05274.58227.64232.2346.9442.35
BIOBio-Rad Labo20191125A15.385.691.421.914.273.78
BIOBBio-Rad Labo20191125A72.6632.9513.2313.2319.7219.72
BIOCBiocept, Inc20191125A131.89114.9489.8690.6825.0824.27
BIOLBiolase, Inc20191125A179.66235.62209.51209.5126.1126.11
BIOXBioceres Cro20191125A134.84130.95130.00134.250.95-3.30
BIPBrookfield I20191125A4.613.571.602.141.981.43
BISProShares Ul20191125ETF9.226.441.750.754.695.69
BIVVanguard Int20191125ETF1.921.620.810.930.800.68
BIZDVanEck Vecto20191125ETF11.168.167.167.381.000.78
BJBJs Wholesal20191125A6.885.722.643.213.082.52
BJANInnovator S&20191125ETF26.3422.2022.2022.200.000.00
BJKVanEck Vecto20191125ETF69.8228.6427.3627.361.281.28
BJRIBJ's Restaur20191125A16.7217.875.555.8712.3212.01
BJULInnovator S&20191125ETF14.7615.3114.5214.600.780.71
BJUNInnovator S&20191125ETF21.5471.8471.8471.840.000.00
BKBank of New20191125A3.052.501.010.971.491.53
BKCCBlackRock Ca20191125A20.7024.4510.9611.4713.4912.98
BKDBrookdale Se20191125A14.1511.783.476.678.325.11
BKEThe Buckle,20191125A10.247.032.153.674.893.37
BKEPBlueknight E20191125A100.4084.4970.0570.0514.4414.44
BKFiShares MSCI20191125ETF13.5914.6914.7014.67-0.010.02
BKHBlack Hills20191125A7.934.171.821.992.352.18
BKIBlack Knight20191125A4.172.840.551.222.301.63
BKLNInvesco Seni20191125ETF4.453.241.631.631.591.59
BKNGBooking Hold20191125A9.174.442.152.482.271.91
BKRBaker Hughes20191125A5.185.563.404.522.171.05
BKSCBank of Sout20191125A89.3467.1164.9264.922.192.19
BKTIBK Technolog20191125A87.0140.8629.5529.5511.3111.31
BKUBankunited,20191125A5.873.231.661.971.571.26
BKYIBIO-key Inte20191125A666.68877.08877.08877.080.000.00
BLBlackLine, I20191125A12.237.192.942.824.254.37
BLBDBlue Bird Co20191125A64.1425.4714.8515.9910.629.48
BLCMBellicum Pha20191125A104.7090.0154.2260.6935.7929.32
BLCNReality Shar20191125ETF32.1318.45-6.770.8325.2217.62
BLDTopBuild Cor20191125A18.109.094.424.344.674.75
BLDPBallard Powe20191125A15.0919.965.525.1714.4414.80
BLDRBuilders Fir20191125A5.297.452.032.285.425.17
BLESInspire Glob20191125ETF280.2946.8440.7141.056.135.79
BLFSBioLife Solu20191125A42.8937.3213.5613.5523.7623.77
BLHYVirtus Newfl20191125ETF118.7719.4319.4319.430.000.00
BLINBridgeline D20191125A276.06263.58187.31198.6176.2664.97
BLKBlackrock, I20191125A6.633.160.880.602.282.56
BLKBBlackbaud, I20191125A17.287.032.833.204.203.83
BLLBall Corpora20191125A4.102.781.121.231.661.55
BLMNBloomin' Bra20191125A8.234.611.00-0.013.624.62
BLNKBlink Chargi20191125A103.8774.4734.3448.8140.1325.67
BLOKAmplify Tran20191125ETF18.2613.6112.6512.960.960.64
BLPHBellerophon20191125A320.29419.70415.23424.674.48-4.96
BLUBELLUS Healt20191125A90.1258.4528.1729.1630.2829.29
BLUEbluebird bio20191125A12.207.321.742.655.594.67
BLVVanguard Lon20191125ETF3.429.893.378.246.521.65
BLXBanco Latino20191125A16.6411.178.318.152.853.01
BMCHBMC Stock Ho20191125A11.5313.352.603.0810.7510.27
BMIBadger Meter20191125A15.747.272.682.734.594.55
BMLPDorsey Wrigh20191125ETF48.12
BMOBank of Mont20191125A1.941.520.620.690.900.83
BMRABIOMERICA IN20191125A387.76332.55318.79318.7913.7613.76
BMRCBank of Mari20191125A74.5932.4713.5113.7318.9618.74
BMRNBioMarin Pha20191125A5.263.620.771.302.852.33
BMTCBryn Mawr Ba20191125A26.4831.108.488.8122.6322.29
BMYBristol-Myer20191125A1.802.901.531.171.371.73
BNDVanguard Tot20191125ETF1.190.810.560.570.240.23
BNDCFlexShares C20191125ETF36.7721.8221.8221.820.000.00
BNDWVanguard Tot20191125ETF3.313.632.443.091.190.54
BNDXVanguard Tot20191125ETF1.730.980.860.880.130.10
BNEDBarnes & Nob20191125A32.7722.602.052.5820.5520.03
BNFTBenefitfocus20191125A24.3917.711.660.4116.0417.29
BNGOBionano Geno20191125A93.23104.5573.4376.5531.1228.00
BNKDMicroSectors20191125ETN36.54111.77111.77111.770.000.00
BNKOMicroSectors20191125ETN11.157.477.747.47-0.270.00
BNKUMicroSectors20191125ETN8.1318.4718.4718.470.000.00
BNKZMicroSectors20191125ETN22.88
BNOVInnovator S&20191125ETF21.6313.791.609.1912.194.60
BNSBank of Nova20191125A1.801.660.270.451.401.21
BNSOBonso Electr20191125A997.011110.451110.451110.450.000.00
BOCHBank of Comm20191125A92.37153.48106.613.8546.86149.63
BOCTInnovator S&20191125ETF19.3419.8119.8119.810.000.00
BOHBank of Hawa20191125A11.724.522.031.852.492.67
BOKFBOK Financia20191125A14.316.460.841.305.625.17
BOMNBoston Omaha20191125A51.7028.7316.7418.2611.9910.48
BONDPIMCO Active20191125ETF1.591.451.030.920.430.53
BOOMDMC Global I20191125A25.4717.42-0.390.5917.8116.83
BOOTBoot Barn Ho20191125A15.3311.212.563.858.657.36
BORRBorr Drillin20191125A201.8268.2271.3665.13-3.133.09
BOSCB.O.S. Bette20191125A311.05239.35239.35239.350.000.00
BOSSGlobal X Fou20191125ETF17.1318.8316.5318.832.300.00
BOTJBank of the20191125A214.94105.82120.74120.74-14.91-14.91
BOTZGlobal X Fun20191125ETF4.757.403.445.263.982.16
BOUTInnovator IB20191125ETF53.1740.3942.3543.39-1.96-3.01
BOXBOX, INC.20191125A6.636.490.230.826.255.67
BOXLBoxlight Cor20191125A236.04122.5063.4470.2859.0652.21
BPFHBoston Priva20191125A10.397.142.752.594.394.55
BPMCBlueprint Me20191125A22.5413.735.486.218.257.52
BPMPBP Midstream20191125A28.0715.857.075.538.7710.32
BPMXBioPharmX Co20191125A172.25230.47180.26184.1550.2146.32
BPOPPopular Inc20191125A7.215.960.350.095.615.86
BPRNThe Bank of20191125A356.63114.9884.5684.9830.4230.00
BPTBP Prudhoe B20191125A42.8448.4037.2436.0311.1612.37
BPTHBio-Path Hol20191125A80.6754.4525.7232.8328.7421.62
BPYBrookfield P20191125A5.236.053.213.642.852.42
BRBroadridge F20191125A5.593.531.181.222.352.31
BRBRBellRing Bra20191125A40.3633.4224.4626.188.977.30
BRCBrady Corpor20191125A10.849.174.732.374.446.79
BREWCraft Brew A20191125A8.5215.805.556.8010.259.26
BRFVanEck Vecto20191125ETF48.7941.7243.1741.72-1.450.00
BRGBluerock Res20191125A20.8212.313.552.928.769.39
BRIDBridgford Fo20191125A444.88263.06170.91197.0292.1566.04
BRKABerkshire Ha20191125A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20191125A1.981.330.170.301.161.02
BRKLBrookline Ba20191125A12.209.672.072.297.607.38
BRKRBruker Corpo20191125A10.745.533.153.382.382.15
BRKSBrooks Autom20191125A10.5724.053.730.9920.3323.07
BRMKBroadmark Re20191125A19.5125.972.392.7423.5823.22
BRNBarnwell Ind20191125A1282.60962.53946.95946.9515.5915.59
BROBrown & Brow20191125A2.902.340.881.161.461.18
BROGBrooge Energ20191125A23.5916.9916.5216.520.470.47
BRPBRP Group, I20191125A41.9210.394.163.956.236.44
BRPABig Rock Par20191125A1130.40836.68836.68836.680.000.00
BRTBRT Apartmen20191125A135.1342.3136.4436.135.876.18
BRXBRIXMOR PROP20191125A4.763.660.731.262.932.39
BRYBerry Corpor20191125A17.7220.149.9211.8910.228.25
BRZUDirexion Dai20191125ETF4.503.973.342.640.631.33
BSAEInvesco Bull20191125ETF33.1010.8610.8610.860.000.00
BSBEInvesco Bull20191125ETF22.749.489.499.49-0.01-0.01
BSCEInvesco Bull20191125ETF34.0625.5825.5325.530.050.05
BSCKInvesco Bull20191125ETF4.703.442.992.980.450.46
BSCLInvesco Bull20191125ETF4.753.362.282.571.080.80
BSCMInvesco Bull20191125ETF4.714.213.704.550.51-0.35
BSCNInvesco Bull20191125ETF4.724.884.764.760.120.12
BSCOInvesco Bull20191125ETF6.904.003.813.850.190.15
BSCPInvesco Bull20191125ETF11.826.776.766.760.010.01
BSCQInvesco Bull20191125ETF16.3710.5210.5610.56-0.04-0.04
BSCRInvesco Bull20191125ETF20.9922.4622.4622.460.000.00
BSCSInvesco Bull20191125ETF27.7412.6012.6612.61-0.06-0.01
BSCTInvesco Bull20191125ETF24.099.729.729.400.000.32
BSDEInvesco Bull20191125ETF24.614.864.864.860.000.00
BSEPInnovator S&20191125ETF15.3812.7012.5812.810.12-0.12
BSETBassett Furn20191125A79.6837.6029.2028.488.409.11
BSGMBioSig Techn20191125A141.80111.2862.9862.4548.3048.82
BSIGBrightSphere20191125A14.4610.835.596.195.244.63
BSJKInvesco Bull20191125ETF4.392.902.322.550.580.35
BSJLInvesco Bull20191125ETF4.4311.932.962.968.968.96
BSJMInvesco Bull20191125ETF5.133.553.503.500.050.05
BSJNInvesco Bull20191125ETF6.387.727.567.640.160.08
BSJOInvesco Bull20191125ETF6.468.898.768.760.130.13
BSJPInvesco Bull20191125ETF5.476.316.116.260.210.05
BSJQInvesco Bull20191125ETF4.404.184.184.180.000.00
BSJRInvesco Bull20191125ETF5.095.409.575.94-4.07-0.49
BSMBlack Stone20191125A19.1113.046.807.506.245.54
BSMLInvesco Bull20191125ETF10.877.987.987.980.000.00
BSMMInvesco Bull20191125ETF16.132.68-5.863.238.54-0.55
BSMNInvesco Bull20191125ETF15.492.632.620.210.012.42
BSMOInvesco Bull20191125ETF12.154.162.761.671.402.49
BSMPInvesco Bull20191125ETF16.23
BSMQInvesco Bull20191125ETF12.083.453.453.450.000.00
BSMRInvesco Bull20191125ETF12.31
BSMSInvesco Bull20191125ETF12.2411.8711.8711.870.000.00
BSMTInvesco Bull20191125ETF9.234.734.734.730.000.00
BSQRBSQUARE Corp20191125A314.02146.13113.87128.0832.2618.05
BSRRSierra Banco20191125A59.7025.9610.3911.5815.5714.38
BSTCBioSpecifics20191125A67.1232.4611.4810.0620.9822.40
BSVVanguard Sho20191125ETF1.250.920.780.750.140.17
BSVNBank7 Corp.20191125A231.7067.6472.8375.23-5.20-7.59
BSXBoston Scien20191125A2.492.210.792.181.410.03
BTAIBioXcel Ther20191125A143.1890.6031.7938.5758.8152.03
BTALAGFiQ U.S. M20191125ETF23.7118.8612.7916.576.072.29
BTEBaytex Energ20191125A89.5774.2451.6659.1422.5815.10
BTECPrincipal He20191125ETF22.6645.0280.3770.87-35.35-25.85
BTGB2Gold Corp.20191125A28.1924.579.9211.1814.6313.41
BTNBallantyne S20191125A123.10489.59351.00447.84138.5941.76
BTUPeabody Ener20191125A20.5210.891.953.398.947.50
BUGGlobal X Cyb20191125ETF39.9024.5325.2124.23-0.680.30
BULPacer US Cas20191125ETF14.55
BURLBURLINGTON S20191125A5.903.231.141.492.091.73
BUSEFirst Busey20191125A16.398.532.914.795.623.73
BUYUSCF SummerH20191125ETF60.0021.9220.3220.321.601.60
BUYNUSCF SummerH20191125ETF62.3122.38-6.11-6.1128.4928.49
BVBrightView H20191125A53.3117.708.3811.059.326.64
BVALBrand Value20191125ETF16.209.209.209.200.000.00
BVSNBroadvision20191125A519.56295.74129.75132.71166.00163.03
BWBabcock & Wi20191125A101.0767.0335.7736.0131.2631.02
BWABorgWarner I20191125A4.204.450.170.414.284.04
BWBBridgewater20191125A37.8918.588.7112.069.876.52
BWENBroadwind En20191125A239.22617.61516.55501.33101.06116.28
BWFGBankwell Fin20191125A376.8177.7177.2675.600.452.12
BWLABowl America20191125A486.60502.68448.46448.4654.2354.23
BWXSPDR Bloombe20191125ETF5.605.514.834.830.680.68
BWXTBWX Technolo20191125A8.194.211.832.012.382.20
BWZSPDR Bloombe20191125ETF40.3119.0717.3318.391.740.68
BXThe Blacksto20191125A2.692.341.291.111.051.24
BXCBlueLinx Hol20191125A64.1545.6714.0122.6731.6723.01
BXGBluegreen Va20191125A209.86112.08110.11108.201.973.88
BXMTBlackstone M20191125A2.842.971.501.561.471.41
BXPBoston Prope20191125A8.224.484.104.220.380.26
BXRXBaudax Bio,20191125A139.97112.6686.6189.4626.0623.20
BXSBancorpSouth20191125A6.975.523.855.951.67-0.43
BYByline Banco20191125A29.5515.597.587.448.018.15
BYDBoyd Gaming20191125A6.133.550.320.003.233.55
BYFCBroadway Fin20191125A399.12280.64277.15278.953.491.69
BYLDiShares Yiel20191125ETF13.849.348.218.471.130.87
BYNDBeyond Meat,20191125A11.249.633.623.726.025.91
BYSIBeyondSpring20191125A141.1562.6634.6636.3928.0026.28
BZHBeazer Homes20191125A12.876.482.313.064.173.42
BZQProShares Ul20191125ETF4.734.102.542.901.561.20
CCitigroup In20191125A1.401.14-0.81-0.311.941.44
CAAPCorporacion20191125A79.4049.6135.9336.4713.6813.14
CAASChina Automo20191125A122.2699.5347.2258.5252.3141.01
CABACabaletta Bi20191125A159.39113.7374.8577.3038.8936.44
CABOCable One, I20191125A5.8011.379.4011.221.650.59
CACCamden Natio20191125A32.1514.776.638.638.146.14
CACCCredit Accep20191125A28.8814.847.607.597.187.19
CACGClearBridge20191125ETF17.358.518.118.050.400.46
CACICACI INTERNA20191125A16.859.3611.6211.82-2.26-2.46
CADECadence Banc20191125A6.865.040.731.544.313.50
CAECAE INC20191125A4.443.871.532.352.341.52
CAGConagra Bran20191125A3.903.811.382.302.431.51
CAHCardinal Hea20191125A3.623.011.602.081.420.93
CAICAI Internat20191125A25.1213.403.823.419.5810.00
CAKECheesecake F20191125A9.8625.535.266.8420.2718.69
CALCaleres Inc20191125A16.248.962.912.766.046.20
CALACalithera Bi20191125A50.9833.669.3912.2724.2721.39
CALFPacer US Sma20191125ETF12.8211.148.3211.212.82-0.07
CALMCal-Maine Fo20191125A13.157.001.331.435.665.56
CALXCALIX, INC.20191125A25.7116.154.435.2511.7110.90
CAMPCalAmp Corp.20191125A22.1412.482.473.2710.019.21
CAMTCamtek Ltd20191125A31.0219.5516.6918.052.871.50
CAPEiPath Shille20191125ETN34.9719.1015.2313.993.875.11
CAPLCrossAmerica20191125A65.0427.7721.2521.046.526.73
CAPRCapricor The20191125A296.50232.39216.44214.1815.9618.22
CARAvis Budget20191125A11.2412.651.191.3211.4611.34
CARACara Therape20191125A13.579.472.955.256.514.22
CARECARTER BANK20191125A29.8419.247.128.2412.1211.00
CARGCarGurus, In20191125A7.356.602.622.713.983.89
CAROCarolina Fin20191125A8.435.552.822.982.722.57
CARSCars.com Inc20191125A11.188.043.516.184.531.86
CARVCarver Banco20191125A1006.81777.02766.60764.0910.4212.93
CARZFirst Trust20191125ETF37.0852.3253.3853.38-1.06-1.06
CASACasa Systems20191125A35.0327.854.376.6223.4821.23
CASHMeta Financi20191125A17.0110.021.044.198.985.83
CASICASI Pharmac20191125A40.8422.45-10.20-10.6232.6533.07
CASSCass Informa20191125A61.7728.6617.6218.9511.049.70
CASYCasey's Gene20191125A9.324.361.221.393.142.98
CATCaterpillar20191125A3.123.191.631.881.571.31
CATBCatabasis Ph20191125A72.0240.1823.7321.0216.4619.16
CATCCAMBRIDGE BA20191125A226.3192.6491.2988.621.354.02
CATHGlobal X S&P20191125ETF10.6928.2921.3022.246.996.05
CATMCardtronics20191125A13.7714.753.105.6511.659.10
CATOCATO CORP20191125A22.9211.504.003.097.508.41
CATSCatasys Inc.20191125A65.6652.0420.3021.2131.7430.83
CATYCathay Gener20191125A9.1813.211.441.7811.7811.43
CBChubb Limite20191125A3.621.380.610.220.761.16
CBANColony Bankc20191125A215.8690.7670.7080.7920.079.98
CBATCBAK Energy20191125A328.98301.83225.58186.0676.25115.76
CBAYCymabay Ther20191125A76.4468.5848.9458.5519.6310.03
CBBCincinnati B20191125A29.7016.53-8.911.9325.4414.60
CBFVCB Financial20191125A105.1525.14-55.2031.2080.34-6.06
CBIOCatalyst Bio20191125A92.6045.2515.2015.5030.0529.75
CBLCBL& Associa20191125A75.9165.8120.5926.1645.2239.64
CBLICleveland Bi20191125A582.49488.12147.14209.13340.98278.99
CBMBCBM Bancorp,20191125A19.2716.4114.8714.871.541.54
CBMGCellular Bio20191125A53.5741.2913.3813.7927.9127.50
CBNKCapital Banc20191125A59.4324.5118.1016.736.407.77
CBOECboe Global20191125A5.323.851.301.862.551.99
CBONVanEck Vecto20191125ETF67.7761.6961.6961.690.000.00
CBPOChina Biolog20191125A33.1620.429.5311.0110.899.42
CBRECBRE GROUP,20191125A4.223.551.121.522.432.03
CBRLCracker Barr20191125A8.294.742.012.592.732.15
CBSHCommerce Ban20191125A6.342.271.131.571.140.69
CBTCabot Corpor20191125A11.206.032.752.973.283.06
CBTXCBTX, Inc. C20191125A60.1436.9021.1024.0815.8012.82
CBUCommunity Ba20191125A17.185.732.232.503.503.23
CBZCBIZ, Inc.20191125A16.165.192.703.092.492.10
CCThe Chemours20191125A8.437.892.692.135.215.76
CCBCoastal Fina20191125A329.0071.3746.1740.6425.2030.72
CCBGCapital City20191125A57.8537.2029.3229.597.887.60
CCCClarivate An20191125A9.935.672.312.323.363.35
CCCLChina Cerami20191125A431.89352.16350.45350.451.711.71
CCDCalamos Dyna20191125A29.1419.1213.9313.915.205.22
CCEPCoca-Cola Eu20191125A4.422.521.451.421.071.10
CCFChase Corpor20191125A103.0241.1833.0533.608.137.58
CCHCollier Cree20191125A50.21117.20116.68116.680.510.51
CCICrown Castle20191125A4.163.780.731.163.052.63
CCJCameco Corpo20191125A10.827.502.683.044.774.43
CCKCrown Holdin20191125A6.703.010.601.142.421.87
CCLCarnival Cor20191125A2.372.470.801.091.681.38
CCLPCSI Compress20191125A79.9596.8219.4127.7477.4169.08
CCMPCabot Microe20191125A19.239.964.565.185.404.78
CCNECNB Financia20191125A132.0441.3932.1033.769.307.64
CCOClear Channe20191125A43.5631.0019.4820.3211.5210.64
CCOICogent Commu20191125A17.588.414.624.463.803.95
CCORCore Alterna20191125ETF72.8448.6248.4948.600.130.03
CCRCONSOL Coal20191125A85.9178.2830.2736.8848.0041.40
CCRCChina Custom20191125A336.76282.91261.20261.2021.7121.71
CCRNCross Countr20191125A24.6833.9211.2411.8222.6822.10
CCSCENTURY COMM20191125A13.377.553.134.534.423.03
CCXChurchill Ca20191125A71.1378.1178.1478.14-0.03-0.03
CCXIChemoCentryx20191125A29.7318.036.919.1611.128.87
CDAYCeridian HCM20191125A9.145.044.133.740.911.30
CDCVictoryShare20191125ETF5.624.844.464.280.370.56
CDECoeur Mining20191125A15.4412.584.444.688.137.89
CDEVCentennial R20191125A30.6923.979.5610.0914.4113.86
CDKCDK Global,20191125A9.874.111.561.672.552.43
CDLVictoryShare20191125ETF12.577.997.727.660.270.33
CDLXCardlytics,20191125A29.1624.394.041.1820.3523.21
CDMOAvid Bioserv20191125A40.0222.059.4910.6612.5511.39
CDNACareDx, Inc.20191125A22.8212.444.634.547.807.89
CDNSCadence Desi20191125A3.815.382.752.832.642.56
CDORCondor Hospi20191125A13.868.473.813.904.664.57
CDRCedar Realty20191125A40.0429.2919.3419.969.959.34
CDTXCidara Thera20191125A106.7863.3529.5330.5333.8232.82
CDWCDW Corporat20191125A4.312.37-1.23-1.063.593.43
CDXCChromaDex Co20191125A43.2631.58-3.31-4.1634.8935.74
CDXSCodexis, Inc20191125A16.8711.805.446.206.365.60
CDZICADIZ, Inc.20191125A28.9325.7218.3618.747.366.98
CECelanese Cor20191125A5.242.83-0.84-0.603.673.43
CECECeco Environ20191125A54.0325.439.5811.2615.8514.17
CEFSSaba Closed-20191125ETF32.7628.7917.2717.3711.5211.43
CEICamber Energ20191125A135.22170.46103.42109.8767.0460.59
CEIXCONSOL Energ20191125A27.5812.991.052.7611.9310.22
CELCellcom Isra20191125A175.51118.62109.34111.339.287.29
CELCCelcuity Inc20191125A154.06200.22175.94172.9324.2827.29
CELHCelsius Hold20191125A38.9627.5117.5517.519.9710.00
CELPCypress Envi20191125A257.60142.2392.63117.1249.6025.11
CEMBiShares J.P.20191125ETF12.605.685.525.520.160.16
CEMIChembio diag20191125A184.82147.82135.53138.2412.299.58
CENTCentral Gard20191125A31.9618.448.748.789.699.66
CENTACentral Gard20191125A19.9433.098.068.4025.0324.69
CENXCentury Alum20191125A16.0433.6422.9122.9010.8310.89
CEPUCentral Puer20191125A39.8842.2735.2239.287.062.99
CEQPCrestwood Eq20191125A12.155.901.220.954.684.95
CERCCerecor Inc.20191125A80.4063.6638.8840.8224.7822.84
CERNCerner Corp20191125A2.582.380.390.811.991.57
CERSCerus Corp20191125A24.6226.964.074.1722.8922.85
CETVCentral Euro20191125A22.3221.2512.1117.569.143.70
CETXCEMTREX INC.20191125A194.80175.65141.73141.0533.9234.60
CEVACEVA Inc.20191125A38.1977.5315.1815.3062.3562.23
CEWWisdomTree20191125ETF29.1411.8111.8111.810.000.00
CEYVictoryShare20191125ETF31.5915.9213.2815.922.640.00
CEZVictoryShare20191125ETF14.3814.2314.2314.230.000.00
CFCF Industrie20191125A4.354.103.143.310.970.79
CFAVictoryShare20191125ETF6.354.153.133.261.020.89
CFBCrossFirst B20191125A117.7129.5122.0324.017.475.50
CFBICommunity Fi20191125A100.9127.8427.1427.840.700.00
CFBKCentral Fede20191125A81.8529.2111.3811.4517.8317.77
CFFACF Finance A20191125A58.980.00
CFFIC&F Financia20191125A255.6674.4836.8747.6237.6126.86
CFFNCapitol Fede20191125A8.0610.951.541.649.429.31
CFGCitizens Fin20191125A2.665.813.513.642.302.18
CFMSConformis, I20191125A59.9755.1718.6920.2636.4834.92
CFOVictoryShare20191125ETF6.566.533.313.613.232.93
CFRCullen/Frost20191125A10.693.871.391.202.482.66
CFRXContraFect C20191125A466.76290.05257.28257.4432.7732.61
CFXColfax Corpo20191125A8.8210.885.9912.554.89-1.67
CGThe Carlyle20191125A4.998.59-4.03-0.7212.619.31
CGACHINA GREEN20191125A206.67209.42106.57107.70102.84101.72
CGBDTCG BDC, Inc20191125A11.039.000.84-0.248.169.24
CGCCanopy Growt20191125A7.5211.163.484.817.686.35
CGENCompugen Ltd20191125A52.1172.4719.5623.4852.9148.99
CGIXCancer Genet20191125A103.9177.6548.5355.3129.1222.34
CGNXCognex Corp20191125A9.706.843.903.782.953.06
CGOCalamos Glob20191125A38.1130.2526.2826.283.983.98
CGWInvesco S&P20191125ETF11.2610.72-4.481.7015.199.01
CHADDirexion Dai20191125ETF13.6210.248.379.381.870.86
CHAPChaparral En20191125A333.29198.52141.34140.2457.1858.28
CHAUDirexion Dai20191125ETF4.784.101.392.172.701.93
CHCIComstock Hol20191125A735.36426.99426.99426.990.000.00
CHCOCity Holding20191125A23.0610.455.565.974.884.48
CHCTCommunity He20191125A21.3713.146.846.796.306.34
CHDChurch & Dwi20191125A3.323.111.081.692.031.43
CHDNChurchill Do20191125A12.104.702.082.442.622.26
CHEChemed Corpo20191125A22.1210.827.096.723.733.91
CHEFThe Chef's W20191125A30.6831.990.89-3.0631.0935.05
CHEKCheck-Cap Lt20191125A210.99220.02256.93228.22-36.91-8.20
CHEPAGFiQ U.S. M20191125ETF197.7373.0573.0573.050.000.00
CHFSCHF Solution20191125A186.53145.71123.88129.3921.8216.32
CHGGCHEGG, INC.20191125A8.306.213.233.982.992.23
CHGXChange Finan20191125ETF20.128.188.238.23-0.05-0.05
CHHChoice Hotel20191125A5.993.160.711.042.452.12
CHICalamos Conv20191125A13.679.246.766.222.493.02
CHICGlobal X MSC20191125ETF299.43225.14225.14225.140.000.00
CHIHGlobal X MSC20191125ETF33.6837.5436.7936.790.750.75
CHIKGlobal X MSC20191125ETF1038.28882.58882.58882.580.000.00
CHIMGlobal X MSC20191125ETF285.1141.37128.5441.37-87.170.00
CHIQGlobal X MSC20191125ETF35.0227.0024.7125.192.291.81
CHIRGlobal X MSC20191125ETF1635.82
CHISGlobal X MSC20191125ETF77.6048.0849.3749.37-1.28-1.28
CHIXGlobal X MSC20191125ETF29.9932.0231.5731.570.450.45
CHKChesapeake E20191125A4.5615.906.858.079.087.85
CHKPCheck Point20191125A4.5611.15-0.51-0.4911.6611.65
CHMAChiasma, Inc20191125A30.5149.415.5511.3343.8638.08
CHMGChemung Fina20191125A322.77106.0878.4283.5427.6622.54
CHMICHERRY HILL20191125A13.217.742.633.285.114.45
CHNALoncar China20191125ETF36.2978.4720.7320.8457.7457.64
CHNGChange Healt20191125A15.4810.011.562.228.457.79
CHNRChina Natura20191125A493.56290.30201.84209.4188.4780.90
CHRACharah Solut20191125A219.96109.9387.1591.0422.7818.89
CHRSCoherus BioS20191125A15.9113.393.304.0510.099.34
CHRWC.H. Robinso20191125A4.792.920.370.862.552.07
CHSChicos FAS,20191125A24.36103.0491.5692.3411.8711.22
CHTRCharter Comm20191125A6.473.051.231.581.821.47
CHUYChuy's Holdi20191125A27.0127.993.625.1824.3822.81
CHWCalamos Glob20191125A14.7813.2911.8711.881.421.41
CHWYChewy, Inc.20191125A14.3513.7911.9112.611.881.19
CHYCalamos Conv20191125A15.7514.857.667.437.197.41
CICIGNA Corpor20191125A4.602.110.761.161.350.95
CIACitizens, In20191125A25.3530.1012.2319.7317.8810.37
CIBRFirst Trust20191125ETF10.565.021.651.623.373.40
CIDVictoryShare20191125ETF34.2116.4316.7816.43-0.350.00
CIDMCinedigm Cor20191125A322.76164.32118.32117.9746.0046.35
CIENCiena Corpor20191125A4.343.772.242.851.530.92
CIFSChina Intern20191125A173.35134.7875.2988.2359.4946.55
CIGIColliers Int20191125A20.627.21-0.440.997.656.22
CILVictoryShare20191125ETF38.2013.0913.0913.090.000.00
CIMChimera Inve20191125A4.973.932.072.211.871.73
CINFCincinnati F20191125A4.886.86-0.33-0.167.197.02
CINRCINER RESOUR20191125A76.6648.5051.5451.87-3.04-3.36
CIOCITY OFFICE20191125A9.407.932.523.195.404.74
CIRCIRCOR Inter20191125A23.3915.329.0510.986.274.35
CITCIT Group In20191125A4.732.370.951.411.420.96
CIVBCivista Banc20191125A76.9934.1423.8224.3110.329.82
CIXComp X Inter20191125A381.71159.79156.04151.993.757.79
CIZVictoryShare20191125ETF4.804.724.724.720.000.00
CIZNCitizens Hol20191125A421.43289.03192.95193.0296.0896.00
CJJDChina Jo-Jo20191125A85.4295.6139.0925.2056.5870.40
CKHSeacor Holdi20191125A33.1116.6511.4510.545.206.11
CKPTCheckpoint T20191125A103.7057.7443.6931.8914.0525.85
CKXCKX Lands, I20191125A601.49477.02390.11390.1186.9086.90
CLColgate-Palm20191125A1.911.93-0.36-0.502.302.43
CLARClarus Corpo20191125A28.3019.628.868.5910.7711.04
CLBCore Laborat20191125A18.358.524.164.354.364.16
CLBKColumbia Fin20191125A21.0420.207.598.1212.6112.08
CLBSCaladrius Bi20191125A404.53317.80268.86273.5948.9444.21
CLCTCollectors U20191125A53.2234.8110.8213.2423.9921.57
CLDBCORTLAND BNC20191125A382.07
CLDRCloudera, In20191125A10.7513.817.636.006.187.82
CLDTCHATHAM LODG20191125A13.057.973.575.074.392.90
CLDXCelldex Ther20191125A84.2152.4926.5729.0225.9223.47
CLFCleveland-Cl20191125A12.2510.694.666.116.034.58
CLFDClearfield,20191125A77.1635.9213.3615.3622.5720.56
CLGXCorelogic, I20191125A7.574.212.791.681.422.53
CLHClean Harbor20191125A9.885.691.412.384.283.30
CLIMack-Cali Re20191125A9.444.772.102.352.672.42
CLIRClearSign Te20191125A118.80112.0794.4596.3117.6215.76
CLIXProShares Lo20191125ETF17.8022.6317.4117.195.225.44
CLMTCalumet Spec20191125A84.11145.7858.3458.8887.4486.90
CLNCColony Credi20191125A20.3519.2311.0111.958.227.28
CLNEClean Energy20191125A52.2844.4926.0226.4218.3618.38
CLNYColony Capit20191125A20.7414.6411.3311.883.312.71
CLOUGlobal X Clo20191125ETF20.0412.8911.9612.060.930.83
CLPRClipper Real20191125A108.6452.0542.0940.599.9611.46
CLPSCLPS Incorpo20191125A274.38808.61797.07793.2011.5415.40
CLRCONTINENTAL20191125A8.714.461.951.852.512.62
CLRBCellectar Bi20191125A177.22125.1472.4474.0452.7051.10
CLRGIQ Chaikin U20191125ETF12.464.805.054.80-0.240.00
CLROClearOne, In20191125A643.30327.13327.13327.130.000.00
CLSCelestica, I20191125A14.1410.462.862.857.607.60
CLSDClearside Bi20191125A93.9176.7331.5037.3945.2339.33
CLSNCelsion Corp20191125A134.8798.5038.5946.2759.9152.23
CLTLInvesco Trea20191125ETF2.201.271.271.270.000.00
CLUBTown Sports20191125A157.86111.4488.1190.5023.3320.94
CLVSClovis Oncol20191125A11.9614.514.875.239.659.28
CLWClearwater P20191125A45.3024.891.365.2523.5319.64
CLWTEuro Tech Ho20191125A142.83109.2485.2686.2623.9822.98
CLXClorox Compa20191125A3.762.441.421.471.020.97
CLXTCalyxt, Inc.20191125A144.3971.0327.8134.6643.2236.38
CMCanadian Imp20191125A2.171.580.250.551.331.03
CMAComerica Inc20191125A4.243.320.941.332.391.99
CMBMCambium Netw20191125A214.93129.39123.12126.866.272.53
CMBSiShares CMBS20191125ETF30.5718.3317.1417.151.191.17
CMCCommercial M20191125A6.474.801.621.903.182.91
CMCLCaledonia Mi20191125A215.8595.8580.3380.3315.5215.52
CMCOColumbus McK20191125A24.298.673.944.703.823.94
CMCSAComcast Corp20191125A2.343.531.921.851.611.68
CMCTCIM Commerci20191125A121.2051.8834.4636.3117.4215.57
CMDCantel Medic20191125A24.2111.389.629.391.762.00
CMDYiShares Bloo20191125ETF27.7016.1614.8916.161.270.00
CMECME Group In20191125A4.273.29-0.030.213.323.08
CMFiShares Cali20191125ETF5.742.462.953.53-0.49-1.08
CMGChipotle Mex20191125A7.103.951.201.392.752.56
CMICummins Inc.20191125A5.114.082.752.771.331.31
CMLSCumulus Medi20191125A73.7222.9313.6412.619.2810.32
CMOCapstead Mor20191125A13.2111.378.018.503.362.87
CMPCompass Mine20191125A20.918.363.823.434.544.93
CMPRCimpress PLC20191125A21.478.150.862.247.295.91
CMRECostamare In20191125A12.948.383.233.325.155.06
CMRXChimerix, In20191125A48.1536.3212.7811.8623.5424.47
CMSCMS Energy C20191125A2.572.060.500.751.551.30
CMTCore Molding20191125A227.70225.53171.77173.6453.7651.90
CMTLComtech Tele20191125A26.6816.711.742.3114.9814.41
CNXtrackers MS20191125ETF19.2611.1511.3313.72-0.18-2.57
CNACNA Financia20191125A12.735.822.522.613.313.22
CNATConatus Phar20191125A106.8191.3536.2637.3855.0953.98
CNBKACentury Banc20191125A68.8222.2310.0213.8212.208.41
CNBSAmplify Seym20191125ETF53.6129.2227.2327.421.991.80
CNCCentene Corp20191125A2.772.350.070.412.281.94
CNCEConcert Phar20191125A46.7140.519.729.4630.7931.06
CNCRLoncar Cance20191125ETF26.7941.6622.8532.8118.818.85
CNDTConduent Inc20191125A16.5211.436.957.134.484.30
CNETChinaNet Onl20191125A148.28328.06306.66316.9321.4011.13
CNFRConifer Hold20191125A763.99490.37477.03477.0313.3413.34
CNHICNH INDUSTRI20191125A9.147.532.472.735.054.80
CNICanadian Nat20191125A2.702.651.051.161.601.49
CNKCinemark Hol20191125A8.106.93-1.64-0.718.577.64
CNMDCONMED Corpo20191125A19.6410.926.086.094.844.83
CNNECannae Holdi20191125A18.9510.025.595.734.434.29
CNOCNO Financia20191125A5.844.771.381.873.392.90
CNOBCenter Banco20191125A23.3319.632.873.2016.7716.44
CNPCenterPoint20191125A4.123.861.761.812.102.06
CNQCanadian Nat20191125A3.653.48-1.190.304.673.18
CNRCornerstone20191125A17.3411.922.443.109.488.81
CNRGSPDR S&P Ken20191125ETF14.1923.3023.7423.78-0.44-0.48
CNSCohen & Stee20191125A14.097.112.202.994.914.11
CNSLConsolidated20191125A26.4019.257.977.5811.2811.65
CNSPCNS Pharmace20191125A192.44135.59109.87111.0125.7324.58
CNSTConstellatio20191125A66.9536.9119.0923.9617.8212.95
CNTGCentogene N.20191125A235.33171.2891.5680.2079.7391.09
CNTYCentury Casi20191125A33.7918.967.647.6411.3311.33
CNXCNX Resource20191125A14.7210.805.223.785.577.02
CNXMCNX Midstrea20191125A11.939.623.384.566.245.07
CNXNPC Connectio20191125A24.4214.896.637.758.277.14
CNXTVanEck Vecto20191125ETF23.2724.5122.6823.211.831.30
CNYAiShares MSCI20191125ETF40.1717.7815.8814.921.892.85
COGlobal Cord20191125A143.8056.7643.8142.2412.9514.52
COCPCocrystal Ph20191125A290.88269.30229.92229.9739.3939.34
CODACoda Octopus20191125A112.71100.8360.4259.8940.4140.94
CODICompass Dive20191125A17.1310.106.816.933.293.17
CODXCo-Diagnosti20191125A250.14253.02206.96206.9646.0646.06
COFCapital One20191125A2.082.750.210.452.542.30
COGCabot Oil &20191125A6.145.113.622.801.492.31
COHNCohen & Comp20191125A557.90246.55353.66246.55-107.110.00
COHRCoherent Inc20191125A24.3410.823.764.577.066.25
COHUCohu Inc20191125A19.9042.880.902.4041.9840.48
COKECoca-Cola Co20191125A42.2821.9611.7212.3010.249.66
COLBColumbia Ban20191125A12.625.392.412.502.982.89
COLDAmericold Re20191125A8.787.636.346.291.291.34
COLLCollegium Ph20191125A29.8816.387.356.649.039.75
COLMColumbia Spo20191125A6.824.331.211.923.122.41
COMDirexion Aus20191125ETF29.940.681.410.68-0.730.00
COMBGraniteShare20191125ETF16.148.608.558.600.050.01
COMMCommScope Ho20191125A7.788.112.102.526.025.60
COMTiShares Comm20191125ETF8.958.037.457.180.580.84
CONECyrusOne Inc20191125A7.467.751.741.946.015.82
CONNConn's Inc.20191125A15.2315.227.268.207.967.02
COOThe Cooper C20191125A10.503.881.771.942.111.94
COOPMr. Cooper G20191125A18.6212.615.206.087.426.53
COPConocoPhilli20191125A2.211.560.400.651.160.91
COPXGlobal X Cop20191125ETF43.4124.8122.7123.042.101.77
CORCoresite Rea20191125A11.384.522.292.462.242.06
CORECore Mark Ho20191125A18.287.623.274.294.353.33
CORPPIMCO Invest20191125ETF5.523.243.413.42-0.17-0.18
CORRCorEnergy In20191125A20.2710.796.797.524.013.28
CORTCorcept Ther20191125A13.628.793.994.454.804.34
CORVCorrevio Pha20191125A62.3354.9127.2229.8127.6925.10
COSTCostco Whole20191125A2.501.620.770.960.850.67
COTYCOTY INC20191125A8.766.861.242.435.634.43
COUPCoupa Softwa20191125A11.687.272.522.784.754.49
COWiPath Series20191125ETN32.6730.5928.3228.762.281.83
COWNCowen Inc. C20191125A20.409.300.972.408.336.90
COWZPacer US Cas20191125ETF7.184.335.365.01-0.84-0.50
CPCanadian Pac20191125A5.752.180.590.761.591.42
CPACopa Holding20191125A15.876.703.493.643.223.06
CPAAConyers Park20191125A476.16320.72320.62320.620.110.11
CPAHCounterpath20191125A285.49266.33255.83241.8610.4924.47
CPBCampbell Sou20191125A3.482.530.711.031.821.50
CPECallon Petro20191125A26.6621.7312.0911.859.669.87
CPFCentral Paci20191125A12.545.623.163.322.472.30
CPGCRESCENT POI20191125A26.7422.339.179.8113.1212.49
CPHCCanterbury P20191125A341.44230.32177.26177.2653.0553.05
CPHIChina Pharma20191125A156.07162.26162.29162.27-0.03-0.01
CPICPI Inflatio20191125ETF23.3717.847.867.759.9810.09
CPIXCumberland P20191125A256.77434.94364.29367.5070.6567.43
CPKChesapeake U20191125A25.6112.878.907.853.975.02
CPLGCorePoint Lo20191125A23.4617.0810.9610.526.136.56
CPLPCapital Prod20191125A35.6928.648.8611.6519.7816.99
CPRICapri Holdin20191125A4.293.420.410.753.002.67
CPRTCopart Inc20191125A4.184.600.310.774.303.84
CPRXCatalyst Pha20191125A23.2321.6410.0211.1211.6310.52
CPSCooper-Stand20191125A28.6613.053.453.999.619.07
CPSHCPS Technolo20191125A233.15116.75-19.79-19.79136.54136.54
CPSIComputer Pro20191125A34.1033.587.617.1825.9626.40
CPSSConsumer Por20191125A350.62146.11147.26147.26-1.15-1.15
CPSTCapstone Tur20191125A107.4275.1751.8251.3323.3523.83
CPTCamden Prope20191125A5.302.471.051.441.411.03
CPTACapitala Fin20191125A26.1517.7911.5512.576.245.22
CQPCheniere Ene20191125A19.6310.106.197.093.913.01
CQQQInvesco Chin20191125ETF13.2613.196.537.116.666.09
CRCrane Compan20191125A8.914.751.643.673.111.08
CRAICRA Internat20191125A47.8831.8315.8215.8916.0215.94
CRAKVanEck Vecto20191125ETF50.7711.9314.3211.93-2.390.00
CRBNiShares MSCI20191125ETF7.185.083.844.331.230.74
CRBPCorbus Pharm20191125A26.5920.754.895.1115.8615.64
CRCCalifornia R20191125A24.9421.488.598.6012.8912.88
CRDACrawford & C20191125A66.5112.528.549.443.983.08
CRDBCrawford & C20191125A89.5848.9748.1747.430.801.54
CREECree Inc20191125A8.519.061.956.337.112.73
CREGChina Recycl20191125A297.63288.01184.79222.31103.2265.70
CREXCREATIVE REA20191125A699.06208.5457.0457.04151.50151.50
CRHMCRH Medical20191125A51.5940.0221.4324.5318.6015.49
CRICarter's Inc20191125A9.604.321.642.042.682.29
CRISCuris Inc20191125A157.46106.3053.5854.2452.7252.06
CRKComstock Res20191125A34.3331.889.599.6322.2922.25
CRLCharles Rive20191125A9.094.962.062.332.912.63
CRMsalesforce.c20191125A1.891.610.560.751.050.86
CRMDCorMedix Inc20191125A63.8260.7858.7160.112.070.67
CRMTAmerica's Ca20191125A44.5528.0718.1219.139.968.94
CRNCCerence Inc.20191125A31.6622.0117.7217.004.295.01
CRNTCeragon Netw20191125A53.1059.2236.2738.0022.9521.23
CRNXCrinetics Ph20191125A184.3769.1646.8248.7622.3520.41
CRONCronos Group20191125A15.2917.199.167.678.039.52
CROPIQ Global Ag20191125ETF13.4318.7823.6518.78-4.880.00
CROXCrocs, Inc.20191125A6.746.62-0.120.266.746.36
CRSCarpenter Te20191125A19.957.972.322.525.655.45
CRSACrescent Acq20191125A91.8660.7060.6860.680.020.02
CRSPCRISPR Thera20191125A16.3514.366.807.667.566.71
CRTCross Timber20191125A67.4686.6459.6060.5427.0426.09
CRTXCortexyme, I20191125A264.89108.7377.2191.5731.5217.16
CRUSCirrus Logic20191125A7.928.332.633.185.715.15
CRVLCorvel Corp20191125A40.0720.8311.2712.739.568.10
CRVSCorvus Pharm20191125A103.8880.3633.5939.7546.7740.61
CRWDCrowdStrike20191125A25.5413.115.408.177.724.95
CRWSCrown Crafts20191125A90.7950.1327.7728.1422.3622.00
CRYCryoLife, In20191125A22.1010.423.024.417.406.00
CSAVictoryShare20191125ETF16.609.279.099.090.190.19
CSBVictoryShare20191125ETF18.5024.2623.2523.371.010.88
CSBRChampions On20191125A194.39132.71113.81115.5718.9017.14
CSCOCisco System20191125A2.212.661.511.321.151.34
CSDInvesco S&P20191125ETF20.4410.9010.7810.600.120.30
CSFVictoryShare20191125ETF14.178.817.041.561.777.25
CSFLCenterState20191125A8.0416.132.662.9713.4713.16
CSGPCoStar Group20191125A17.308.453.133.875.194.33
CSGSCSG Systems20191125A14.685.761.371.694.394.07
CSIICardiovascul20191125A22.779.664.855.074.814.59
CSIQCanadian Sol20191125A11.9310.70-0.493.2711.197.44
CSLCarlisle Com20191125A9.494.172.232.401.941.77
CSLTCASTLIGHT HE20191125A71.7152.1747.6747.994.504.18
CSMProShares La20191125ETF6.712.752.782.83-0.03-0.07
CSMLIQ Chaikin U20191125ETF15.5916.219.8110.596.405.63
CSODCornerstone20191125A10.346.183.023.113.173.07
CSPICSP Inc.20191125A578.85372.36372.36372.360.000.00
CSQCalamos Stra20191125A14.449.506.246.253.263.25
CSSEChicken Soup20191125A235.55181.45173.55173.497.907.96
CSTECaesarstone20191125A31.7251.608.367.1543.2344.45
CSTLCastle Biosc20191125A128.5061.1233.5640.4527.5620.67
CSTMConstellium20191125A9.387.052.453.154.603.91
CSTRCapStar Fina20191125A13.298.406.346.862.061.55
CSUCapital Seni20191125A100.6656.7341.0742.8215.6713.92
CSVCarriage Ser20191125A32.3819.436.878.7012.5610.72
CSWCCapital Sout20191125A24.0537.5116.2716.9021.2420.61
CSWICSW Industri20191125A39.8221.456.197.3615.2614.09
CSXCSX Corporat20191125A2.115.420.40-0.665.026.08
CTASCintas Corp20191125A5.937.834.955.712.892.13
CTBCooper Tire20191125A13.805.421.671.643.753.77
CTBICommunity Tr20191125A34.8317.129.1810.047.947.08
CTEKCynergisTek,20191125A178.85291.97104.12104.12187.85187.85
CTGComputer Tas20191125A76.9572.2432.4943.7939.7528.45
CTHRCharles & Co20191125A99.51132.6885.98101.8846.7130.81
CTIBYunhong CTI20191125A745.05432.49268.52268.52163.97163.97
CTICCTI BioPharm20191125A247.56455.4034.4468.99420.95386.41
CTLCenturyLink,20191125A6.735.543.563.461.982.07
CTLTCATALENT, IN20191125A5.883.780.832.412.951.37
CTMXCytomX Thera20191125A29.4531.57-1.650.0333.2231.53
CTOConsolidated20191125A88.0225.9912.8113.4813.1812.52
CTRAContura Ener20191125A43.2327.994.8911.7923.1016.23
CTRCCentric Bran20191125A225.87106.8385.9089.9320.9316.90
CTRECARTRUST REI20191125A8.647.755.524.762.232.99
CTRMCastor Marit20191125A132.5493.5978.2980.5515.3013.04
CTRNCiti Trends,20191125A29.7119.291.371.8917.9217.40
CTSCTS Corporat20191125A22.5011.194.595.406.605.78
CTSHCognizant Te20191125A1.972.030.500.581.531.45
CTSOCytosorbents20191125A51.6855.6419.3321.6136.3134.03
CTTCATCHMARK TI20191125A18.9812.962.607.3110.365.64
CTVACorteva, Inc20191125A5.268.576.787.071.801.50
CTXRCitius Pharm20191125A419.47330.47315.16329.5515.320.93
CTXSCitrix Syste20191125A3.182.120.180.411.941.71
CUBCubic Corpor20191125A12.746.271.692.194.584.08
CUBAHerzfeld Car20191125A189.75154.39154.39154.390.000.00
CUBECubeSmart20191125A3.573.211.621.831.591.38
CUBICUSTOMERS BA20191125A17.928.293.173.455.134.86
CUECue Biopharm20191125A67.5555.602.492.0253.1153.58
CUICUI Global,20191125A372.95246.6439.3955.49207.25191.15
CULPCulp, Inc.20191125A152.03184.43176.74178.897.695.53
CUOContinental20191125A268.87104.5568.9168.9135.6335.63
CUREDirexion Dai20191125ETF5.4313.457.126.076.337.38
CUROCURO Group H20191125A19.4411.150.550.4610.6010.69
CUTInvesco MSCI20191125ETF15.199.469.469.460.000.00
CUTRCutera, Inc.20191125A25.6413.517.704.975.818.54
CUZCousins Prop20191125A5.462.760.301.112.451.63
CVACovanta Hold20191125A7.866.074.154.611.931.46
CVBFCVB Financia20191125A5.7517.964.763.3913.2214.58
CVCOCavco Indust20191125A71.9936.4427.8728.188.578.26
CVCYCentral Vall20191125A47.3618.4512.8513.345.605.11
CVECenovus Ener20191125A11.1818.3213.1113.595.234.74
CVEOCIVEO CORPOR20191125A38.2482.1343.7245.3438.4136.79
CVETCovetrus, In20191125A13.9918.40-1.11-1.3319.5119.73
CVGICommercial V20191125A27.7821.268.078.0113.1913.25
CVGWCalavo Growe20191125A27.229.707.045.052.664.65
CVICVR ENERGY,20191125A11.606.723.973.352.753.37
CVIACovia Holdin20191125A96.4674.2846.1547.6928.1326.59
CVLTCommault Sys20191125A8.936.644.254.462.382.17
CVLYCodorus Vall20191125A168.2775.1259.4964.9515.6310.17
CVMCel-Sci Corp20191125A54.8028.7312.1214.8616.6113.87
CVNACarvana Co.20191125A10.255.872.031.953.843.92
CVRChicago Rive20191125A490.52140.76140.76140.760.000.00
CVSCVS HEALTH C20191125A1.653.172.021.871.161.30
CVTICovenant Tra20191125A28.5922.562.193.2520.3719.31
CVUCPI Aerostru20191125A78.8338.9314.0012.2124.9326.71
CVVCVD Equipmen20191125A445.78231.7264.52151.88167.2079.84
CVXChevron Corp20191125A1.641.200.480.710.720.49
CVYInvesco Zack20191125ETF23.3518.9816.5616.362.432.62
CWCurtiss-Wrig20191125A11.845.341.832.493.512.86
CWBSPDR Bloombe20191125ETF1.984.161.612.442.551.72
CWBCCommunity We20191125A1992.95
CWBRCohBar, Inc.20191125A231.25220.7399.40116.18121.33104.55
CWCOConsolidated20191125A40.8925.638.1513.8517.4711.78
CWEBDirexion Dai20191125ETF20.888.697.058.211.640.48
CWENClearway Ene20191125A12.756.531.122.415.414.13
CWENAClearway Ene20191125A20.9717.7610.6610.867.106.91
CWHCamping Worl20191125A20.2839.3613.5520.3125.8019.05
CWISPDR MSCI AC20191125ETF4.473.432.472.520.960.91
CWKCushman & Wa20191125A10.667.252.312.344.934.90
CWSAdvisorShare20191125ETF61.8625.1925.1225.190.070.00
CWSTCasella Wast20191125A15.2213.342.252.0211.0911.32
CWTCalifornia W20191125A11.006.712.862.913.853.80
CXDCChina XD Pla20191125A96.6647.0534.0234.0213.0313.03
CXOCONCHO RESOU20191125A7.484.150.591.483.562.67
CXPCOLUMBIA PRO20191125A7.014.411.882.142.542.27
CXSEWisdomTree T20191125ETF32.8419.5724.2119.14-4.640.43
CXWCoreCivic, I20191125A11.957.483.234.154.253.34
CYCypress Semi20191125A4.263.801.571.642.222.16
CYANCyanotech Co20191125A471.58377.12253.85253.85123.27123.27
CYBWisdomTree20191125ETF57.3627.9229.4827.92-1.560.00
CYBECyberoptics20191125A99.6375.4348.9449.2426.4926.19
CYBRCyberArk Sof20191125A9.137.914.284.773.633.13
CYCCCyclacel Pha20191125A160.60165.18142.82149.9922.3615.19
CYCNCyclerion Th20191125A83.1559.7134.4538.1325.2621.58
CYDChina Yuchai20191125A49.5117.5910.7210.696.876.89
CYHCommunity He20191125A30.5432.1618.1824.3613.997.81
CYRNCYREN Ltd.20191125A339.03350.74146.31146.31204.42204.42
CYRXCryoPort, In20191125A24.0712.620.171.0212.4411.60
CYTKCytokinetics20191125A28.4910.333.605.776.724.56
CZAInvesco Zack20191125ETF9.673.050.690.802.362.25
CZNCCitizens & N20191125A111.4432.8620.5518.8912.3113.97
CZRCaesars Ente20191125A7.677.862.232.765.635.10
CZWICitizens Com20191125A157.1252.9850.1351.942.851.04
CZZCosan Limite20191125A16.3410.183.333.506.856.68
DDominion Ene20191125A1.761.831.351.410.480.42
DACDanaos Corpo20191125A67.7556.7430.7033.1226.0423.62
DAIOData I/O Cor20191125A203.80152.1923.5529.14128.64123.05
DAKTDaktronics I20191125A30.7525.8416.2617.389.588.46
DALDelta Air Li20191125A1.923.152.122.101.031.05
DALIFirst Trust20191125ETF10.7015.3914.8715.270.510.11
DALTAnfield Capi20191125ETF35.7432.4431.3531.381.081.05
DANDana Incorpo20191125A6.914.730.04-0.054.694.77
DARDARLING INGR20191125A5.445.332.553.002.792.33
DAREDare Bioscie20191125A97.1385.5569.8268.7815.7316.77
DAUDExchange-Tra20191125ETN105.7364.0064.0064.000.000.00
DAUGFT Cboe Vest20191125ETF28.86
DAXGlobal X Fun20191125ETF54.8042.0541.9141.910.140.14
DBDeutsche Ban20191125A13.5910.934.174.256.766.66
DBAWXtrackers MS20191125ETF15.4610.7411.3010.74-0.560.00
DBDDiebold Nixd20191125A18.4914.375.135.669.248.71
DBEFXtrackers MS20191125ETF2.972.221.821.300.400.92
DBEMXtrackers MS20191125ETF68.8966.6566.6562.890.003.77
DBEUXtrackers MS20191125ETF3.273.932.712.721.221.21
DBEZXtrackers MS20191125ETF11.226.924.036.862.890.06
DBGRXtrackers MS20191125ETF65.4438.5038.5038.500.000.00
DBIDesigner Bra20191125A9.206.082.863.123.222.96
DBJPXtrackers MS20191125ETF7.452.742.782.43-0.040.31
DBLVAdvisorShare20191125ETF134.79103.32103.32103.320.000.00
DBMFiM DBi Manag20191125ETF20.2119.8919.8919.890.000.00
DBVTDBV Technolo20191125A30.3419.6510.9010.008.759.65
DBXDropbox, Inc20191125A5.515.530.881.494.654.04
DCARDropCar, Inc20191125A228.15195.91140.52140.3455.3955.57
DCHFExchange-Tra20191125ETN72.9048.7748.2449.570.53-0.80
DCIDonaldson Co20191125A7.293.72-0.600.214.323.51
DCODucommun Inc20191125A52.6812.4811.4011.651.080.83
DCOMDime Communi20191125A16.937.183.343.993.843.18
DCPDCP Midstrea20191125A26.2613.169.139.564.033.61
DCPHDeciphera Ph20191125A23.8015.803.545.1812.2610.62
DDDuPont de Ne20191125A4.782.710.971.301.741.41
DDD3D Systems C20191125A11.2810.635.596.095.044.54
DDGProshares Sh20191125ETF57.3612.3312.3312.330.000.00
DDIVFirst Trust20191125ETF11.355.714.074.661.641.04
DDLSWisdomTree D20191125ETF29.2018.5819.5319.00-0.95-0.42
DDMProShares Ul20191125ETF1.971.581.681.21-0.100.36
DDOGDatadog, Inc20191125A24.5514.497.547.906.946.59
DDSDillards Inc20191125A22.6213.185.297.887.895.31
DDWMWisdomTree D20191125ETF29.6120.0418.3720.081.67-0.04
DEDeere & Comp20191125A2.751.990.160.491.831.50
DEAEasterly Gov20191125A4.863.140.641.022.512.12
DEACDiamond Eagl20191125A20.529.999.999.990.000.00
DECKDeckers Outd20191125A9.365.771.643.484.132.29
DEEFXtrackers FT20191125ETF175.7625.671.5113.4124.1612.26
DEFInvesco Defe20191125ETF5.942.481.881.900.600.58
DEFAiShares Adap20191125ETF83.9975.7775.7775.770.000.00
DEIDouglas Emme20191125A6.746.810.07-0.726.757.54
DELLDell Technol20191125A5.214.981.902.233.082.75
DEMWisdomTree E20191125ETF6.334.642.392.792.251.85
DENNDENNY'S CORP20191125A7.214.370.180.924.203.45
DESWisdomTree U20191125ETF5.374.493.552.930.941.56
DESPDespegar.com20191125A35.1012.252.435.159.827.10
DEURExchange-Tra20191125ETN22.4915.8012.1612.493.643.31
DEUSXtrackers Ru20191125ETF12.598.548.168.050.390.50
DEWWisdomTree G20191125ETF13.538.759.9210.24-1.17-1.48
DFEWisdomTree E20191125ETF13.169.437.227.252.212.18
DFENDirexion Dai20191125ETF15.5112.7811.1212.241.650.54
DFFNDIFFUSION PH20191125A94.9898.2263.5279.9334.6518.29
DFINDonnelley Fi20191125A29.239.803.834.785.975.02
DFJWisdomTree J20191125ETF7.156.181.203.234.972.95
DFNDReality Shar20191125ETF33.8954.4626.9318.9027.5335.56
DFNLDavis Select20191125ETF52.6121.2919.2019.202.092.09
DFSDiscover Fin20191125A3.093.720.460.643.263.08
DFVLiPath US Tre20191125ETF80.13
DFVSiPath US Tre20191125ETF149.01
DGDollar Gener20191125A3.441.580.770.230.811.35
DGAZVelocityShar20191125ETN12.9017.5213.8113.443.714.08
DGBPExchange-Tra20191125ETN31.7563.2163.2163.210.000.00
DGICADonegal Grou20191125A51.0145.1933.0433.3412.1411.85
DGICBDonegal Grou20191125A1446.25660.89465.98465.98194.91194.91
DGIIDigi Interna20191125A24.1212.2512.3512.99-0.09-0.74
DGLDVelocityShar20191125ETF9.996.153.032.743.123.41
DGLYDigital Ally20191125A252.13175.4089.28114.7086.1360.71
DGPDB Gold Doub20191125ETN69.75175.72166.52182.579.20-6.85
DGREWisdomTree T20191125ETF35.1913.7610.4210.403.353.36
DGROiShares Core20191125ETF2.494.670.971.083.693.59
DGRSWisdomTree T20191125ETF23.9914.2212.069.862.154.36
DGRWWisdomTree T20191125ETF2.551.671.991.51-0.310.16
DGSWisdomTree E20191125ETF7.484.521.892.022.632.51
DGTSPDR Global20191125ETF18.817.489.689.14-2.20-1.65
DGXQuest Diagno20191125A4.013.251.360.911.892.35
DGZDB Gold Shor20191125ETN85.86158.72102.02102.0256.7056.70
DHID.R. Horton20191125A2.604.583.733.720.850.87
DHILDiamond Hill20191125A150.1250.7736.5737.4314.2013.34
DHRDanaher Corp20191125A2.803.393.393.380.000.00
DHSWisdomTree U20191125ETF3.285.165.215.17-0.050.00
DHTDHT HOLDINGS20191125A13.7810.383.694.796.715.55
DHXDHI Group, I20191125A42.0056.425.1016.9051.3239.52
DIASPDR Dow Jon20191125ETF0.7012.9212.8512.850.070.08
DIALColumbia Div20191125ETF11.3710.3610.3610.360.000.00
DIETDefiance Nex20191125ETF92.7066.2866.2866.280.000.00
DIGProShares Ul20191125ETF7.185.531.962.523.573.00
DIMWisdomTree I20191125ETF10.935.464.854.850.610.61
DINDine Brands20191125A19.629.174.505.204.673.97
DINTDavis Select20191125ETF53.6547.9344.1645.373.772.56
DIODDiodes Inc20191125A17.4620.393.805.1716.5915.23
DISThe Walt Dis20191125A1.501.320.230.331.090.99
DISCADiscovery, I20191125A3.573.510.840.862.662.65
DISCBDiscovery, I20191125A
DISCKDiscovery, I20191125A3.493.791.451.602.342.19
DISHDISH Network20191125A4.474.900.450.674.444.23
DITAMCON Distri20191125A278.33198.87198.87198.870.000.00
DIVGlobal X Sup20191125ETF10.3810.022.277.827.752.20
DIVAAGFiQ Hedged20191125ETF62.0628.0127.1127.110.900.90
DIVBiShares U.S.20191125ETF11.3610.628.648.831.981.79
DIVCC-Tracks Exc20191125ETN135.30
DIVOAmplify CWP20191125ETF29.2721.9622.7522.59-0.79-0.63
DIVYReality Shar20191125ETF348.75313.30313.30313.300.000.00
DJCBETRACS Bloom20191125ETN213.28
DJCIETRACS Linke20191125ETN33.8511.5411.5411.540.000.00
DJCODaily Journa20191125A0.05-25.63
DJDInvesco Dow20191125ETF13.057.292.397.704.90-0.42
DJPiPath Bloomb20191125ETN5.243.01-2.26-1.835.274.85
DJPYExchange-Tra20191125ETN47.69
DKDelek US Hol20191125A13.557.724.083.353.654.37
DKLDELEK LOGIST20191125A68.6929.4712.5613.6516.9115.82
DKSDick's Sport20191125A5.695.553.342.792.212.75
DLADelta Appare20191125A254.04121.62104.18119.2717.452.35
DLBDolby Labora20191125A5.6622.671.1113.8521.568.82
DLBRVelocityShar20191125ETN461.16216.64216.64216.640.000.00
DLHCDLH Holdings20191125A433.83256.24227.36230.6528.8825.59
DLNWisdomTree U20191125ETF2.542.250.260.241.992.01
DLNGDYNAGAS LNG20191125A110.6393.4966.8974.0526.6019.45
DLPHDelphi Techn20191125A22.3013.173.813.589.369.59
DLPNDolphin Ente20191125A306.33225.51172.04172.0453.4753.47
DLRDigital Real20191125A4.153.050.381.182.671.87
DLSWisdomTree I20191125ETF11.0210.155.005.345.154.81
DLTHDuluth Holdi20191125A28.1418.890.757.3818.1411.51
DLTRDollar Tree20191125A3.923.172.022.031.161.14
DLXDeluxe Corpo20191125A13.495.893.283.722.612.17
DMACDiaMedica Th20191125A408.42188.16109.97109.0678.1979.10
DMLPDorchester M20191125A59.2934.1633.0532.341.111.82
DMPIDelMar Pharm20191125A114.33210.5152.1784.26158.61126.52
DMRCDigimarc Cor20191125A61.6828.525.245.4923.2823.03
DMREDeltaShares20191125ETF41.2078.8878.8878.880.000.00
DMRLDeltaShares20191125ETF39.4125.1220.0221.615.103.51
DMRMDeltaShares20191125ETF36.293.073.073.070.000.00
DMRSDeltaShares20191125ETF47.2122.7822.6323.160.15-0.38
DMTKDermTech, In20191125A290.30196.44164.41169.3932.0327.05
DNKNDunkin' Bran20191125A6.365.751.781.913.973.84
DNLWisdomTree G20191125ETF12.359.566.977.462.602.11
DNLIDenali Thera20191125A28.9521.686.236.2815.4515.39
DNNDenison Mine20191125A49.4566.5133.5933.7732.9232.74
DNOVFT Cboe Vest20191125ETF27.8624.9924.9924.990.000.00
DNOWNOW INC.20191125A9.946.362.162.274.204.08
DNRDenbury Reso20191125A84.3758.7145.4252.1713.296.53
DODiamond Offs20191125A17.0021.009.248.8511.7712.17
DOCPHYSICIANS R20191125A5.485.210.312.064.903.15
DOCUDocuSign, In20191125A7.325.073.503.841.571.23
DOGProShares Sh20191125ETF2.001.661.201.230.470.44
DOGSArrow Dogs o20191125ETF39.9637.3437.3437.340.000.00
DOGZDogness (Int20191125A212.8188.5878.7882.309.806.28
DOLWisdomTree I20191125ETF14.9814.2511.3811.372.872.88
DOMODomo, Inc. C20191125A32.9516.249.539.196.727.05
DONWisdomTree U20191125ETF4.375.831.411.484.424.35
DOOWisdomTree i20191125ETF13.544.594.604.59-0.02-0.01
DOOOBRP Inc. Com20191125A13.758.502.512.475.996.03
DOORMASONITE INT20191125A16.406.891.832.635.074.26
DORMDorman Produ20191125A21.2513.764.605.459.158.31
DOVDover Corpor20191125A3.803.341.421.561.921.78
DOWDow Inc.20191125A3.582.451.381.961.080.50
DOXAmdocs Limit20191125A5.802.70-0.890.703.592.00
DPHCDiamondPeak20191125A111.39
DPSTDirexion Dai20191125ETF22.7312.0310.359.011.683.01
DPWDPW Holdings20191125A225.70277.93207.44215.6770.4962.25
DPZDomino's Piz20191125A7.634.822.012.332.812.49
DRADDigirad Corp20191125A281.43281.44214.28257.3667.1624.08
DREDuke Realty20191125A2.982.320.410.891.911.43
DRHDiamondRock20191125A10.379.703.615.996.093.71
DRIDarden Resta20191125A3.963.531.472.492.051.04
DRIODarioHealth20191125A473.22626.63333.96341.71292.67284.92
DRIPDirexion Dai20191125ETF23.8714.328.136.566.197.76
DRIVGlobal X Aut20191125ETF29.6334.2332.3132.311.921.92
DRNDirexion Dai20191125ETF26.3534.582.963.0131.6231.57
DRNADicerna Phar20191125A16.2531.0629.6520.731.4510.35
DRQDril-Quip, I20191125A18.4010.635.956.574.684.06
DRRMarket Vecto20191125ETN
DRRXDurect Corp20191125A59.7243.9827.1324.6316.8619.36
DRSKAptus Define20191125ETF18.4910.3110.2010.500.11-0.19
DRTTDIRTT Enviro20191125A156.29110.2165.9564.2444.2745.97
DRVDirexion Dai20191125ETF32.8523.914.0421.6219.872.30
DRWWisdomTree G20191125ETF31.5511.248.2011.243.040.00
DSDrive Shack20191125A31.7126.1310.7515.1115.3911.02
DSEDuff & Phelp20191125A35.4729.9519.8119.4510.1410.50
DSGXDescartes Sy20191125A11.0121.991.487.6720.5214.32
DSIiShares MSCI20191125ETF3.252.412.492.94-0.08-0.52
DSKEDaseke, Inc.20191125A80.3751.545.356.6346.1944.91
DSLVVelocityShar20191125ETF11.9328.0725.8126.132.261.94
DSPGDSP Group In20191125A32.7035.117.196.9927.9228.12
DSSDocument Sec20191125A265.48506.82397.38422.16109.4584.66
DSSIDiamond S Sh20191125A26.7918.7510.7910.577.968.18
DSTLDistillate U20191125ETF11.758.826.197.072.631.75
DSWLDeswell Indu20191125A128.44265.25-75.47-75.47340.73340.73
DSXDiana Shippi20191125A31.0028.4715.6117.1012.8611.37
DTDynatrace, I20191125A26.3316.16-6.75-5.9322.9122.09
DTDWisdomTree U20191125ETF2.862.612.542.580.080.03
DTEDTE Energy C20191125A3.586.175.395.580.790.60
DTEADAVIDsTEA In20191125A151.47103.2489.9593.3913.299.86
DTECALPS Disrupt20191125ETF6.713.623.733.73-0.11-0.11
DTHWisdomTree I20191125ETF16.4011.579.339.332.242.24
DTILPrecision Bi20191125A55.4226.6814.2817.9412.408.74
DTNWisdomTree U20191125ETF3.895.195.205.19-0.01-0.01
DTODB Crude Oil20191125ETN309.81154.87157.52159.09-2.65-4.21
DTSSDatasea Inc.20191125A243.79356.45255.37255.37101.08101.08
DTULiPath US Tre20191125ETF126.90160.01160.01160.010.000.00
DTUSiPath US Tre20191125ETF145.70
DTYLiPath US Tre20191125ETF17.62
DUGProShares Ul20191125ETF8.8111.713.174.988.546.73
DUKDuke Energy20191125A2.201.280.570.610.720.67
DURAVanEck Vecto20191125ETF7.364.422.865.211.56-0.80
DUSADavis Select20191125ETF32.019.449.439.430.010.01
DUSLDirexion Dai20191125ETF19.0622.7535.9137.15-13.16-14.40
DUSTDirexion Dai20191125ETF12.3710.653.904.796.755.85
DVADaVita Inc.20191125A3.193.081.922.031.161.05
DVAXDynavax Tech20191125A19.6023.24-2.68-2.1225.9225.36
DVDDover Motors20191125A170.42102.8065.3876.2437.4226.56
DVLUFirst Trust20191125ETF18.5531.1312.3912.3918.7418.74
DVNDevon Energy20191125A4.544.771.461.733.303.04
DVOLFirst Trust20191125ETF13.5113.5412.9212.990.620.54
DVPDeep Value E20191125ETF19.758.568.218.380.350.18
DVYiShares Sele20191125ETF1.681.401.001.000.400.40
DVYAiShares Asia20191125ETF32.2617.7617.7617.760.000.00
DVYEiShares Emer20191125ETF10.067.753.917.103.840.65
DWASInvesco DWA20191125ETF12.216.285.095.621.190.65
DWATArrow Invest20191125ETF162.45100.14-39.91227.71140.05-127.57
DWCRArrow DWA Co20191125ETF67.946.636.636.630.000.00
DWFISPDR Dorsey20191125ETF9.429.049.138.45-0.090.59
DWLDDavis Select20191125ETF36.7922.2626.6626.66-4.41-4.41
DWMWisdomTree I20191125ETF16.177.527.577.52-0.050.00
DWMCAdvisorShare20191125ETF187.2350.4942.0850.498.410.00
DWMFWisdomTree I20191125ETF105.0421.05-9.7121.0530.760.00
DWPPFirst Trust20191125ETF37.8929.7529.7529.750.000.00
DWSHAdvisorShare20191125ETF30.4826.9318.5019.518.437.42
DWSNDawson Geoph20191125A136.1686.5827.6422.4358.9464.15
DWXSPDR S&P Int20191125ETF5.945.103.914.021.191.08
DXDynex Capita20191125A7.255.972.582.833.383.13
DXCDXC Technolo20191125A4.022.811.911.710.901.10
DXCMDexCom, Inc.20191125A12.319.174.526.384.642.79
DXDProShares Ul20191125ETF4.263.531.922.111.611.42
DXGEWisdomTree G20191125ETF64.9135.3935.4035.390.000.00
DXJWisdomTree J20191125ETF2.002.061.251.330.810.73
DXJSWisdomTree J20191125ETF32.9316.3115.4715.110.841.20
DXLGDestination20191125A212.27138.77111.8094.8126.9643.96
DXPEDXP Enterpri20191125A68.9037.2123.2226.6813.9910.53
DXYNDixie Group20191125A332.75405.27372.35388.4232.9316.85
DYDycom Indust20191125A21.047.642.624.225.013.42
DYAIDyadic Inter20191125A137.95131.3858.4259.3472.9672.03
DYLSWisdomTree D20191125ETF13.4610.777.179.513.611.27
DYNFBlackRock U.20191125ETF17.9011.1910.8610.860.330.33
DYNTDynatronics20191125A754.79425.82-89.02-89.04514.85514.87
DZKDirexion Dai20191125ETF14.438.474.745.363.723.11
DZSIDASAN Zhone20191125A48.9948.7426.3223.0222.4225.72
DZZDB Gold Doub20191125ETN80.7741.6926.4026.4015.2915.29
EAElectronic A20191125A3.342.930.681.272.251.66
EAFGrafTech Int20191125A9.9415.597.658.897.956.71
EAGGiShares ESG20191125ETF6.593.123.023.080.100.04
EARNELLINGTON RE20191125A42.0023.4523.0617.460.395.99
EARSAuris Medica20191125A202.93195.85146.78177.0549.0618.80
EASGXtrackers MS20191125ETF26.1310.7610.7610.760.000.00
EASIAmplify EASI20191125ETF17.856.216.216.210.000.00
EASTEASTSIDE DIS20191125A216.29220.8051.7067.24169.10153.56
EATBrinker Inte20191125A8.593.870.140.413.733.46
EBEventbrite,20191125A13.8011.421.191.9910.239.43
EBAYeBay Inc20191125A2.863.261.231.192.032.07
EBFEnnis, Inc.20191125A16.768.142.952.935.185.21
EBIXEbix Inc20191125A17.0820.976.767.7214.2213.25
EBIZGlobal X E-c20191125ETF33.5920.1020.1520.15-0.05-0.05
EBMTEagle Bancor20191125A206.4563.1957.7458.535.454.66
EBNDSPDR Bloombe20191125ETF5.613.593.553.550.040.04
EBSEmergent Bio20191125A28.5211.943.524.028.437.93
EBSBMeridian Ban20191125A15.458.934.945.303.993.63
EBTCEnterprise B20191125A329.53103.5383.9680.6719.5722.86
ECHiShares MSCI20191125ETF9.5529.613.4424.8326.184.78
ECHOEcho Global20191125A19.3313.39-0.84-0.0314.2313.43
ECLEcolab, Inc.20191125A3.692.560.861.101.701.45
ECLNFirst Trust20191125ETF12.769.539.539.530.000.00
ECNSiShares MSCI20191125ETF34.6975.8974.0775.891.830.00
ECOMCHANNELADVIS20191125A18.5010.362.303.818.066.54
ECONColumbia Eme20191125ETF14.5312.3911.9311.970.460.42
ECORelectroCore,20191125A131.8265.62-15.80-3.9781.4269.59
ECOWPacer Emergi20191125ETF51.8667.3167.3167.310.000.00
ECPGEncore Capit20191125A21.8220.673.663.4317.0217.24
ECTECA Marcellu20191125A226.75259.76202.43209.5857.3350.18
EDConsolidated20191125A3.292.230.290.481.931.75
EDCDirexion Dai20191125ETF4.692.740.710.952.031.79
EDENiShares MSCI20191125ETF19.2921.4320.9521.170.480.26
EDITEditas Medic20191125A14.1912.232.204.7810.047.46
EDIVSPDR S&P Eme20191125ETF22.1016.3513.6316.352.720.00
EDNTEdison Natio20191125A409.10191.1481.5485.61109.60105.53
EDOGALPS Emergin20191125ETF33.4941.5341.5341.530.000.00
EDOWFirst Trust20191125ETF20.1817.5217.3717.370.150.15
EDRYEuroDry Ltd.20191125A972.89194.68184.79184.799.909.90
EDSAEdesa Biotec20191125A397.28322.45292.43292.4330.0230.02
EDUCEducational20191125A265.9474.6980.8980.89-6.20-6.20
EDVVanguard Wor20191125ETF8.277.415.266.092.151.32
EDZDirexion Dai20191125ETF4.292.890.480.332.422.57
EEEl Paso Elec20191125A2.291.841.091.180.750.66
EEFTEuronet Worl20191125A11.464.461.551.602.912.86
EEHELEMENTS Lin20191125ETN593.51
EELVInvesco S&P20191125ETF40.5125.1330.6030.60-5.47-5.47
EEMiShares MSCI20191125ETF2.314.303.553.550.750.75
EEMAiShares MSCI20191125ETF12.548.628.338.440.290.17
EEMDAAM S&P Emer20191125ETF82.1149.1349.7749.13-0.640.00
EEMOInvesco S&P20191125ETF28.3719.3519.3519.350.000.00
EEMSiShares MSCI20191125ETF40.9116.9915.5815.641.411.35
EEMViShares Edge20191125ETF2.851.581.031.210.560.38
EEMXSPDR MSCI Em20191125ETF52.0531.2831.2831.280.000.00
EESWisdomTree U20191125ETF11.149.187.167.362.021.82
EETProShares Ul20191125ETF42.2030.7130.9230.71-0.210.00
EEVProShares Tr20191125ETF4.863.340.540.562.812.78
EEXEmerald Hold20191125A28.9214.553.163.9311.3910.63
EFAiShares MSCI20191125ETF1.462.301.932.030.370.27
EFADProShares MS20191125ETF14.257.898.128.12-0.23-0.23
EFASGlobal X MSC20191125ETF37.5029.9327.5627.562.372.37
EFAViShares Edge20191125ETF1.392.361.151.211.201.14
EFAXSPDR MSCI EA20191125ETF36.4934.7532.6633.072.091.68
EFCEllington Fi20191125A6.679.054.945.274.103.78
EFGiShares MSCI20191125ETF10.495.885.725.690.170.20
EFNLiShares MSCI20191125ETF42.4933.8934.4533.88-0.560.01
EFOProShares Ul20191125ETF110.6521.7521.3921.390.360.36
EFOIEnergy Focus20191125A182.00101.7856.3762.3645.4139.42
EFSCEnterprise F20191125A25.668.425.216.013.222.42
EFUProShares Tr20191125ETF47.8455.5955.2053.270.392.31
EFViShares MSCI20191125ETF2.361.741.531.540.220.20
EFXEquifax, Inc20191125A5.034.132.212.631.921.50
EFZProShares Tr20191125ETF13.438.818.878.87-0.05-0.05
EGANeGain Corpor20191125A36.1517.698.054.709.6412.99
EGBNEagle Bancor20191125A19.807.632.372.374.854.85
EGHT8x8, Inc. Co20191125A11.406.113.113.193.002.92
EGLEEagle Bulk S20191125A31.7117.512.324.9815.1912.54
EGOEldorado Gol20191125A13.1412.21-0.782.5612.999.63
EGOVNIC Inc20191125A13.9433.863.812.1130.0531.76
EGPEastGroup Pr20191125A9.804.130.210.623.923.51
EGPTVanEck Vecto20191125ETF97.2243.1134.9539.858.163.26
EGRXEagle Pharma20191125A42.3338.406.979.3931.4329.02
EGYVaalco Energ20191125A80.83129.93183.33256.15-53.40-126.22
EHCEncompass He20191125A10.084.332.382.421.951.91
EHTHeHealth, Inc20191125A22.2110.673.634.527.046.15
EIDOiShares MSCI20191125ETF4.163.300.851.102.452.20
EIDXEidos Therap20191125A88.4736.6411.1410.8325.4925.81
EIGEmployers Ho20191125A19.808.424.543.253.885.17
EIGIEndurance In20191125A35.2832.36-1.926.3034.2826.06
EIGREiger BioPha20191125A34.3418.613.183.9315.4314.67
EIRLiShares MSCI20191125ETF47.5248.0648.0648.060.000.00
EISiShares MSCI20191125ETF48.9925.3122.8023.952.511.37
EIXEdison Inter20191125A5.142.713.252.79-0.54-0.07
EJULInnovator MS20191125ETF26.506.916.416.510.500.40
EKARIdeanomics N20191125ETF60.7319.8019.8019.800.000.00
EKSOEkso Bionics20191125A57.1878.3871.5256.856.8621.53
ELThe Estee La20191125A4.493.371.201.822.171.55
ELANElanco Anima20191125A5.114.110.492.793.631.32
ELDWisdomTree E20191125ETF29.2216.5516.7516.75-0.20-0.20
ELFe.l.f. Beaut20191125A13.217.513.574.293.943.22
ELGXEndologix In20191125A71.7539.3235.7734.823.635.77
ELLOEllomay Capi20191125A682.74289.57454.01504.48-164.44-214.91
ELMDElectromed,20191125A108.4368.8963.0163.765.885.12
ELOXEloxx Pharma20191125A118.1961.1424.4635.2136.6725.93
ELSEquity Lifes20191125A8.204.102.132.411.961.68
ELSEElectro-Sens20191125A394.38
ELTKEltek Ltd20191125A142.3786.9350.3555.0936.5831.84
ELVTElevate Cred20191125A31.7026.4320.6017.815.838.63
ELYCallaway Gol20191125A7.455.371.881.983.483.39
EMAGVanEck Vecto20191125ETF99.96107.8967.2367.2340.6540.65
EMANeMagin Corpo20191125A441.07648.83427.43508.21221.40140.62
EMBiShares J.P.20191125ETF0.931.030.580.570.460.47
EMBHiShares Inte20191125ETF22.2226.1328.0929.09-1.96-2.96
EMCBWisdomTree E20191125ETF297.2721.0624.5924.59-3.54-3.54
EMCFEmclaire Fin20191125A469.47167.98167.98167.980.000.00
EMCGWisdomTree E20191125ETF48.7320.4816.8716.873.613.61
EMDVProShares MS20191125ETF25.5576.9934.7825.8742.2051.12
EMEEMCOR Group,20191125A12.735.711.891.803.833.91
EMFMGlobal X MSC20191125ETF67.6611.3511.3511.350.000.00
EMGFiShares Edge20191125ETF25.1911.8911.0811.880.810.00
EMHYiShares J.P.20191125ETF6.637.546.897.200.640.34
EMIFiShares Emer20191125ETF66.5024.8469.7424.07-44.900.77
EMIHXtrackers Em20191125ETF60.6720.8220.8220.820.000.00
EMKREmcore Corp20191125A86.4045.3711.028.2034.3437.16
EMLEastern Comp20191125A249.4389.2378.1872.1011.0517.13
EMLCVanEck Vecto20191125ETF3.032.050.820.891.231.16
EMLPFirst Trust20191125ETF4.572.752.282.320.470.43
EMMFWisdomTree E20191125ETF71.9412.238.408.403.833.83
EMMSEmmis Commun20191125A470.22174.27124.05142.6950.2231.58
EMNEastman Chem20191125A5.722.271.791.870.480.39
EMPEntergy Miss20191125A76.6332.0137.5036.98-5.49-4.97
EMQQEMQQ The Eme20191125ETF13.8020.6619.6219.521.041.15
EMREmerson Elec20191125A2.933.15-0.10-0.023.263.18
EMSGXtrackers MS20191125ETF31.1713.7813.7813.780.000.00
EMSHProShares Sh20191125ETF55.2848.2846.3646.471.911.81
EMTLSPDR DoubleL20191125ETF17.5112.4112.4111.870.000.54
EMTYProShares De20191125ETF22.0218.1416.6317.121.511.02
EMXEMX Royalty20191125A102.7976.1238.4544.2037.6831.92
EMXCiShares MSCI20191125ETF34.2314.4410.0312.964.411.48
ENBEnbridge, In20191125A2.732.471.661.340.801.13
ENBLENABLE MIDST20191125A12.3410.055.674.724.415.35
ENDPEndo Interna20191125A20.7319.368.128.5711.2410.80
ENFRAlerian Ener20191125ETF33.7521.4023.6823.17-2.28-1.77
ENGENGlobal Cor20191125A129.75286.38192.86252.3093.5234.08
ENLCENLINK MIDST20191125A20.2420.5011.1911.269.319.24
ENLVEnlivex Ther20191125A321.48235.59160.72159.6974.8675.89
ENOBEnochian Bio20191125A98.0170.5242.5454.6127.9815.91
ENORiShares MSCI20191125ETF38.2335.93-11.61-5.6847.5441.61
ENPHEnphase Ener20191125A9.577.811.451.896.365.92
ENREnergizer Ho20191125A10.376.593.503.813.082.78
ENSEnerSys, Inc20191125A16.857.29-0.650.847.946.45
ENSGThe Ensign G20191125A22.8110.634.144.056.075.98
ENSVEnservco Cor20191125A145.38203.66150.41119.3453.2584.32
ENTGlobal Eagle20191125A121.10124.78105.35108.1119.4316.67
ENTAEnanta Pharm20191125A30.0714.214.725.759.498.47
ENTGEntegris Inc20191125A5.719.311.522.057.797.26
ENTRERShares Ent20191125ETF27.3319.9315.2515.254.684.68
ENTXEntera Bio L20191125A1516.64387.1038.29207.87348.81179.24
ENVENVESTNET, I20191125A9.8812.425.105.377.337.05
ENVAEnova Intern20191125A20.469.451.801.727.657.74
ENZEnzo Biochem20191125A38.4743.3437.6838.065.705.28
ENZLiShares Trus20191125ETF25.1511.0714.4813.90-3.41-2.83
EOGEOG Resource20191125A4.653.140.841.192.301.94
EOLSEvolus, Inc.20191125A46.8034.8924.5425.1610.349.73
EPACEnerpac Tool20191125A14.326.052.172.583.893.48
EPAMEPAM SYSTEMS20191125A16.417.193.644.183.553.01
EPAYBottomline T20191125A15.9112.178.579.513.602.66
EPCEdgewell Per20191125A10.953.800.611.593.192.21
EPDEnterprise P20191125A3.826.865.664.491.202.38
EPHEiShares MSCI20191125ETF5.093.242.282.470.960.77
EPIWisdomTree I20191125ETF4.083.571.621.651.951.92
EPIXESSA Pharma20191125A322.83186.65140.09144.6646.5641.99
EPMEvolution Pe20191125A51.3326.9410.659.7716.2917.16
EPOLiShares MSCI20191125ETF4.995.704.114.031.591.67
EPPiShares MSCI20191125ETF2.231.661.471.300.190.35
EPREPR Properti20191125A6.194.661.122.383.542.28
EPRFInnovator S&20191125ETF11.7130.1315.2622.6514.867.48
EPRTEssential Pr20191125A8.263.830.330.863.502.98
EPSWisdomTree U20191125ETF11.245.585.375.520.210.05
EPSNEpsilon Ener20191125A679.19796.81-690.24-690.241487.051487.05
EPUiShares MSCI20191125ETF19.358.589.248.86-0.65-0.28
EPVProShares Ul20191125ETF21.0423.4222.7826.430.64-3.01
EPZMEpizyme, Inc20191125A17.0810.873.234.337.636.54
EQEquillium, I20191125A815.91371.37314.79325.3056.5846.07
EQALInvesco Russ20191125ETF5.952.010.450.491.561.52
EQBKEquity Bancs20191125A56.4034.7820.9525.7613.829.01
EQCEquity Commo20191125A4.803.395.505.68-2.11-2.29
EQHEquitable Ho20191125A4.212.65-0.040.172.702.48
EQIXEquinix, Inc20191125A9.744.622.792.871.811.74
EQLALPS Equal S20191125ETF12.5418.7818.5718.550.210.22
EQMEQM Midstrea20191125A14.409.693.592.876.106.82
EQREquity Resid20191125A2.241.640.700.810.940.83
EQRRProShares Eq20191125ETF14.0814.9314.9314.930.000.00
EQSEquus Total20191125A213.02155.71100.63149.7255.085.99
EQTEQT CORP20191125A11.8210.653.974.946.675.72
EQWLInvesco S&P20191125ETF23.8735.8221.3821.3814.4414.44
EQXEquinox Gold20191125A30.3539.6514.3415.2125.3124.43
ERAERA GROUP IN20191125A55.2127.425.549.8521.8717.57
ERFEnerplus Cor20191125A15.7813.385.065.378.358.00
ERIEldorado Res20191125A8.365.892.683.393.212.50
ERIEErie Indemni20191125A27.6611.597.796.953.824.65
ERIIEnergy Recov20191125A17.3017.8210.8811.196.946.66
ERMEquityCompas20191125ETF40.1824.4024.4024.400.000.00
EROSEROS INTERNA20191125A44.8238.0517.9518.0420.1020.00
ERSXERShares Non20191125ETF67.44
ERUSiShares MSCI20191125ETF7.713.732.542.501.191.23
ERXDirexion Dai20191125ETF6.596.051.122.154.933.90
ERYDirexion Dai20191125ETF8.035.811.053.024.762.79
ESEversource E20191125A3.121.440.840.840.600.61
ESBKElmira Savin20191125A346.13162.60156.48156.486.136.13
ESCAEscalade Inc20191125A174.78103.9941.7952.0362.2051.96
ESEESCO Technol20191125A23.969.214.245.474.973.74
ESEAEuroseas Ltd20191125A283.76239.78180.56180.6359.2259.15
ESGFlexShares T20191125ETF5.9539.60-12.70-12.7052.3052.30
ESGDiShares Trus20191125ETF7.395.395.715.48-0.32-0.09
ESGEiShares, Inc20191125ETF14.8310.259.619.590.650.66
ESGNColumbia Sus20191125ETF108.16106.63106.63106.630.000.00
ESGREnstar Group20191125A80.8639.0721.9725.1117.1013.89
ESGSColumbia Sus20191125ETF87.5561.2161.2161.210.000.00
ESGUiShares Trus20191125ETF7.946.926.986.97-0.06-0.05
ESGVVanguard ESG20191125ETF5.0710.397.567.092.833.30
ESIElement Solu20191125A9.3510.259.786.950.473.31
ESLTElbit System20191125A55.7019.399.6010.259.809.14
ESMLiShares ESG20191125ETF9.2811.9512.3312.19-0.38-0.24
ESNTEssent Group20191125A8.545.412.222.863.192.55
ESPEspey Mfg. &20191125A311.28191.50164.96164.9626.5426.54
ESPOVanEck Vecto20191125ETF17.209.5013.3513.05-3.85-3.54
ESPREsperion The20191125A24.3415.686.468.549.227.14
ESQEsquire Fina20191125A149.44238.81238.62238.620.190.19
ESRTEMPIRE STATE20191125A7.73128.94118.45127.4710.491.47
ESSEssex Proper20191125A8.803.531.562.371.981.17
ESSAESSA Bancorp20191125A39.5225.8110.4310.0015.3815.81
ESTAEstablishmen20191125A124.2836.176.6610.0529.5126.13
ESTCElastic N.V.20191125A11.886.842.803.054.043.78
ESTEEarthstone E20191125A56.0637.8511.3915.3026.4622.55
ESXBCommunity Ba20191125A74.1026.0317.4916.858.549.18
ETEnergy Trans20191125A8.189.626.597.023.032.59
ETFCE*Trade Fina20191125A2.732.91-0.220.133.132.78
ETHEthan Allen20191125A15.037.331.251.866.095.48
ETHOETF Managers20191125ETF42.3626.0627.1525.67-1.090.38
ETMEntercom Com20191125A22.2716.349.089.317.256.99
ETNEaton Corpor20191125A4.903.151.832.941.310.21
ETNB89bio, Inc.20191125A246.18162.2820.3248.50141.96113.78
ETONEton Pharmac20191125A66.9484.2848.7255.0835.5629.20
ETREntergy Corp20191125A3.822.631.161.381.461.25
ETRNEquitrans Mi20191125A11.888.021.642.646.385.37
ETSYEtsy, Inc.20191125A7.213.561.381.712.171.85
ETTXEntasis Ther20191125A184.9285.6086.4187.19-0.81-1.59
EUDGWisdomTree E20191125ETF67.634.914.914.910.000.00
EUDVProShares MS20191125ETF35.9085.4981.9584.323.541.17
EUFNiShares MSCI20191125ETF5.706.013.353.372.652.64
EUMProShares Tr20191125ETF5.545.274.854.860.410.41
EUMFWisdomTree E20191125ETF73.47123.1537.85123.1585.300.00
EUMViShares Edge20191125ETF9.712.442.442.440.000.00
EURLDirexion Dai20191125ETF16.007.476.277.361.190.11
EURNEURONAV NV20191125A9.208.402.172.186.236.22
EURZXtrackers Eu20191125ETF127.0029.1929.1929.190.000.00
EUSAiShares MSCI20191125ETF6.997.366.616.610.750.75
EUSCWisdomTree E20191125ETF43.0531.9932.9121.01-0.9110.98
EVEaton Vance20191125A6.882.91-0.030.062.942.86
EVAEnviva Partn20191125A33.2121.7110.2810.4711.4311.24
EVBGEverbridge,20191125A15.498.251.581.876.676.38
EVBNEvans Bancor20191125A165.5067.5844.6044.7122.9722.87
EVCEntravision20191125A42.3325.9912.8312.8113.1613.18
EVEREverQuote, I20191125A52.0636.2420.9221.9215.3214.32
EVFMEvofem Biosc20191125A150.1093.2854.3572.3638.9320.92
EVGNEVOGENE LTD.20191125A517.9874.2474.2474.240.000.00
EVHEvolent Heal20191125A13.3710.954.084.036.876.91
EVIEVI Industri20191125A128.9918.1614.4817.093.681.07
EVKEver-Glory I20191125A545.19507.72354.98354.98152.74152.74
EVLOEvelo Biosci20191125A141.4486.9736.8238.1950.1548.78
EVOKEvoke Pharma20191125A125.70107.2951.2154.9556.0852.34
EVOLEvolving Sys20191125A716.11237.65100.7899.25136.86138.40
EVOPEVO Payments20191125A24.4830.148.208.1121.9522.03
EVREvercore Inc20191125A9.783.800.450.813.352.99
EVRGEvergy, Inc.20191125A3.171.963.243.08-1.28-1.12
EVRIEveri Holdin20191125A8.926.233.013.043.223.19
EVSIEnvision Sol20191125A598.46192.48189.12189.123.363.36
EVTCEVERTEC, INC20191125A12.326.901.861.845.045.06
EVXVanEck Vecto20191125ETF31.067.297.317.74-0.02-0.45
EWEdwards Life20191125A6.222.930.891.242.041.69
EWAiShares MSCI20191125ETF4.443.401.791.871.611.54
EWBCEast-West Ba20191125A5.807.571.211.286.366.28
EWCiShares MSCI20191125ETF3.403.201.312.051.891.15
EWCOInvesco Exch20191125ETF19.2161.7749.3061.7712.480.00
EWDiShares MSCI20191125ETF3.332.710.861.031.851.68
EWGiShares MSCI20191125ETF3.453.131.912.061.231.07
EWGSiShares MSCI20191125ETF15.396.914.325.362.591.55
EWHiShares MSCI20191125ETF4.173.172.062.271.120.90
EWIiShares MSCI20191125ETF3.433.181.201.201.981.98
EWJiShares MSCI20191125ETF1.671.490.870.940.620.55
EWJEiShares MSCI20191125ETF13.223.303.303.300.000.00
EWJViShares MSCI20191125ETF15.4020.7520.7520.750.000.00
EWKiShares MSCI20191125ETF15.996.856.236.170.620.68
EWLiShares MSCI20191125ETF2.571.880.961.090.910.79
EWMiShares MSCI20191125ETF4.034.342.532.541.971.81
EWMCInvesco S&P20191125ETF15.3810.5310.7410.03-0.220.50
EWNiShares MSCI20191125ETF3.562.600.981.081.621.52
EWOiShares MSCI20191125ETF28.4815.9315.3015.750.630.19
EWPiShares MSCI20191125ETF3.532.582.042.080.540.50
EWQiShares MSCI20191125ETF3.152.681.761.880.920.80
EWREInvesco S&P20191125ETF14.915.215.275.27-0.06-0.06
EWSiShares MSCI20191125ETF4.133.091.361.511.731.58
EWSCInvesco S&P20191125ETF30.8210.7410.7410.740.000.00
EWTiShares MSCI20191125ETF2.502.311.081.151.231.15
EWUiShares MSCI20191125ETF3.032.521.351.481.120.99
EWUSiShares MSCI20191125ETF20.489.358.719.110.650.24
EWVProShares Tr20191125ETF90.1784.0678.9978.805.075.26
EWWiShares MSCI20191125ETF2.302.200.140.402.061.81
EWXSPDR S&P Eme20191125ETF15.046.324.905.171.421.15
EWYiShares MSCI20191125ETF1.682.271.591.690.690.59
EWZiShares MSCI20191125ETF2.334.292.873.021.441.28
EWZSiShares MSCI20191125ETF25.0117.7115.1615.102.552.61
EXASExact Scienc20191125A8.977.921.932.915.985.00
EXCExelon Corpo20191125A2.304.040.900.623.143.43
EXELExelixis Inc20191125A7.675.680.031.095.654.59
EXFOEXFO INC.20191125A138.9890.17-15.08-11.55105.26101.72
EXIiShares Glob20191125ETF16.425.615.395.390.220.22
EXKEndeavour Si20191125A49.5544.7625.3827.1419.3817.61
EXLSExlService H20191125A19.828.084.054.494.033.59
EXPEagle Materi20191125A8.606.042.883.233.162.81
EXPDExpeditors I20191125A4.236.361.103.615.262.75
EXPEExpedia Grou20191125A3.703.410.870.982.542.43
EXPIeXp World Ho20191125A44.6736.60-3.93-4.4040.5341.00
EXPOExponent Inc20191125A11.9513.741.451.5112.2912.22
EXPRExpress, Inc20191125A27.9822.157.908.8614.2313.26
EXRExtra Space20191125A4.412.781.621.701.161.09
EXTNExterran Cor20191125A52.5027.1714.0114.5513.1612.63
EXTRExtreme Netw20191125A15.5418.392.613.3315.7815.05
EYENational Vis20191125A16.0513.412.551.6410.8611.77
EYEGEyegate Phar20191125A105.2574.4752.5055.4421.9719.03
EYENEyenovia, In20191125A148.4397.4443.8949.5653.5447.88
EYESSecond Sight20191125A88.7681.5661.6063.0519.9618.50
EYLDCambria Emer20191125ETF221.2981.6257.8647.6723.7633.95
EYPTEyePoint Pha20191125A77.6557.5723.9323.2233.6434.35
EZAiShares MSCI20191125ETF9.427.145.715.861.431.28
EZJProShares Ul20191125ETF71.4243.36-34.22-34.2277.5777.57
EZMWisdomTree U20191125ETF7.999.237.377.431.851.80
EZPWEzcorp Inc20191125A24.2721.753.653.8918.1017.86
EZUiShare MSCI20191125ETF2.455.703.095.062.660.69
FFord Motor C20191125A11.157.613.954.123.663.49
FAARFirst Trust20191125ETF37.5822.0222.0122.030.01-0.01
FABFirst Trust20191125ETF22.3823.4722.4722.471.001.00
FADFirst Trust20191125ETF32.4521.7521.5521.570.200.18
FAFFirst Americ20191125A6.574.131.722.452.421.68
FALNiShares Fall20191125ETF18.1223.1522.9722.960.180.20
FAMIFarmmi, Inc.20191125A244.81419.21-57.87-49.65477.07468.85
FANFirst Trust20191125ETF14.254.934.204.280.730.65
FANGDiamondback20191125A5.812.890.760.592.132.30
FARMFarmer Bros20191125A41.4720.951.852.7219.1018.23
FAROFaro Technol20191125A31.6918.385.284.2713.1014.10
FASDirexion Dai20191125ETF6.974.041.491.572.552.48
FASTFastenal Co20191125A3.037.543.023.434.524.11
FATFAT Brands I20191125A579.80322.54415.91399.13-93.37-76.58
FATEFate Therape20191125A20.4217.66-4.39-3.7922.0621.46
FAUGFT Cboe Vest20191125ETF22.6018.3413.5313.374.814.97
FAUSFirst Trust20191125ETF54.59
FAZDirexion Dai20191125ETF6.786.002.082.363.923.64
FBFacebook, In20191125A1.391.110.060.161.050.95
FBCFlagstar Ban20191125A10.855.290.451.144.844.15
FBGXUBS AG FI En20191125ETN65.4326.4023.666.132.7420.28
FBHSFORTUNE BRAN20191125A5.422.800.450.602.352.20
FBIOFortress Bio20191125A74.6659.0745.9947.8813.0811.19
FBIZFirst Busine20191125A106.3732.5326.1427.196.395.34
FBKFB Financial20191125A35.7814.456.054.118.4010.34
FBMFoundation B20191125A18.419.483.283.246.216.24
FBMSFirst Bancsh20191125A23.4521.967.878.3014.0913.66
FBNCFirst Bancor20191125A22.3379.1012.8913.6366.2165.47
FBNDFidelity Tot20191125ETF4.017.356.776.810.580.54
FBPFirst BanCor20191125A11.047.464.484.872.962.58
FBSSFauquier Ban20191125A124.2931.4031.0531.050.350.35
FBTFirst Trust20191125ETF6.956.011.561.984.454.03
FBZFirst Trust20191125ETF78.7056.4054.7449.861.666.54
FCFranklin Cov20191125A56.4431.8422.7621.619.0810.22
FCAFirst Trust20191125ETF107.0383.51100.45100.45-16.94-16.94
FCALFirst Trust20191125ETF29.5617.8519.4219.42-1.57-1.57
FCANFirst Trust20191125ETF21.98
FCAUFIAT CHRYSLE20191125A6.734.951.601.453.333.48
FCBCFirst Commun20191125A48.8122.033.026.0519.0115.98
FCBPFirst Choice20191125A141.4167.6442.5154.6725.1312.97
FCCOFirst Commun20191125A285.42120.03120.84119.87-0.810.17
FCCY1st Constitu20191125A110.3781.8274.1478.097.683.73
FCEFFirst Trust20191125ETF23.5721.7219.6920.152.031.57
FCELFuelCell Ene20191125A30.1845.7324.5834.4221.1811.33
FCFFirst Common20191125A8.176.782.163.234.613.54
FCFSFirstCash, I20191125A16.438.011.652.646.365.37
FCGFirst Trust20191125ETF9.689.660.110.609.559.06
FCNFTI Consulti20191125A15.376.151.041.715.114.44
FCNCAFirst Citize20191125A33.1419.1011.1912.017.787.03
FCOMFidelity MSC20191125ETF5.093.994.450.58-0.463.41
FCORFidelity Cor20191125ETF5.199.847.317.782.532.06
FCPIFidelity Sto20191125ETF17.0778.6835.3747.1743.3131.51
FCPTFour Corners20191125A10.716.302.353.573.952.72
FCTRFirst Trust20191125ETF14.887.826.296.291.531.53
FCVTFirst Trust20191125ETF22.4015.2815.6015.32-0.31-0.04
FCXFreeport-McM20191125A8.588.843.143.995.714.85
FDBCFidelity D &20191125A324.88176.29123.96124.8652.3351.44
FDDFirst Trust20191125ETF15.207.717.067.970.65-0.26
FDEFFirst Defian20191125A19.1013.808.438.015.385.80
FDEMFidelity Tar20191125ETF14.6215.2815.2815.280.000.00
FDEVFidelity Tar20191125ETF14.839.509.509.500.000.00
FDHYFidelity Hig20191125ETF13.9321.5820.7421.510.840.07
FDISFidelity MSC20191125ETF4.288.95-0.401.519.357.44
FDIVFirst Trust20191125ETF24.5817.8917.8917.890.000.00
FDLFirst Trust20191125ETF3.442.622.192.110.430.51
FDLOFidelity Low20191125ETF8.899.637.978.801.660.83
FDMFirst Trust20191125ETF18.789.627.879.471.750.15
FDMOFidelity Mom20191125ETF15.3910.4410.4510.01-0.020.42
FDNFirst Trust20191125ETF1.550.910.470.550.430.36
FDNIFirst Trust20191125ETF76.97472.29405.58408.8366.7163.46
FDPFresh Del Mo20191125A18.837.841.962.995.884.84
FDRRFidelity Div20191125ETF26.4112.3111.7411.770.570.54
FDSFactset Rese20191125A8.394.850.822.244.032.61
FDTFirst Trust20191125ETF16.239.649.138.660.510.98
FDTSFirst Trust20191125ETF112.5438.3438.3438.340.000.00
FDUSFidus Invest20191125A20.4624.406.415.5217.9918.88
FDVVFidelity Hig20191125ETF13.2413.0712.9812.110.090.96
FDXFedEx Corpor20191125A3.693.241.641.941.601.30
FEFirstEnergy20191125A2.271.780.340.601.441.19
FEIMFrequency El20191125A270.49189.40186.83186.832.572.57
FELEFranklin Ele20191125A28.5613.263.123.6610.149.61
FEMFirst Trust20191125ETF13.9517.0516.009.001.048.04
FEMBFirst Trust20191125ETF10.5011.8210.1310.491.691.33
FEMSFirst Trust20191125ETF51.1528.2828.2228.310.06-0.03
FENCFennec Pharm20191125A233.97148.95128.59129.0620.3619.89
FENYFidelity MSC20191125ETF6.496.311.274.275.042.04
FEPFirst Trust20191125ETF19.999.138.157.910.981.23
FETFORUM ENERGY20191125A82.9765.0034.1236.3530.8928.63
FEULCredit Suiss20191125ETN148.79
FEUZFirst Trust20191125ETF114.6262.9662.9662.960.000.00
FEXFirst Trust20191125ETF3.161.531.511.310.020.22
FEYEFireEye, Inc20191125A6.025.010.470.884.544.13
FEZSPDR EURO ST20191125ETF2.522.131.101.001.031.13
FFFuture Fuel20191125A24.3511.905.596.646.315.25
FFBCFirst Financ20191125A10.4411.243.884.667.356.58
FFBWFFBW, Inc. C20191125A82.8347.5947.5947.590.000.00
FFGFBL Financia20191125A56.1229.3724.9026.884.482.49
FFHGFormula Foli20191125ETF18.8314.4214.1714.150.250.27
FFHLFuwei Films20191125A188.67110.4416.7330.0493.7180.40
FFICFlushing Fin20191125A15.5452.9716.7617.0836.2135.89
FFINFirst Financ20191125A10.7510.270.671.039.609.23
FFIUUVA Unconstr20191125ETF25.8611.8111.8111.810.000.00
FFIVF5 Networks20191125A7.524.831.511.723.323.11
FFNWFirst Financ20191125A86.3145.8730.0440.0615.825.81
FFRFirst Trust20191125ETF37.5721.7117.8017.173.914.54
FFSGFormulaFolio20191125ETF19.8111.4110.6910.950.720.46
FFTGFormulaFolio20191125ETF17.0314.0414.0713.92-0.030.12
FFTIFormulaFolio20191125ETF12.456.506.496.500.010.00
FFTYInnovator IB20191125ETF6.005.273.363.371.921.90
FFWMFirst Founda20191125A19.9818.365.845.7912.5312.57
FGFGL Holdings20191125A11.668.693.873.984.814.71
FGBIFIRST GUARAN20191125A570.72253.80230.98230.9922.8222.81
FGDFirst Trust20191125ETF7.745.323.324.422.000.90
FGENFibroGen, In20191125A19.1512.736.593.906.148.83
FGMFirst Trust20191125ETF24.1510.5011.0011.00-0.50-0.50
FHBFirst Hawaii20191125A7.494.340.470.473.873.87
FHKFirst Trust20191125ETF200.92154.52154.52154.520.000.00
FHLCFidelity MSC20191125ETF5.155.704.384.501.321.20
FHNFirst Horizo20191125A6.595.042.613.062.421.97
FIFRANKS INTER20191125A21.5115.525.645.819.889.72
FIBKFirst Inters20191125A13.748.273.693.904.584.37
FIBRiShares Edge20191125ETF9.067.827.517.510.310.31
FICOFair Isaac C20191125A17.468.513.093.715.444.82
FIDFirst Trust20191125ETF21.8019.5323.4123.41-3.88-3.88
FIDIFidelity Int20191125ETF48.7534.4834.1734.170.300.30
FIDUFidelity MSC20191125ETF5.614.761.822.362.932.39
FIEEFI Enhanced20191125ETN109.0251.0851.0851.080.000.00
FIHDUBS AG FI En20191125ETN52.1336.7136.0636.430.650.28
FILLiShares MSCI20191125ETF56.9133.6833.6833.680.000.00
FINXGlobal X Fun20191125ETF19.509.178.228.750.950.42
FISFidelity Nat20191125A2.451.860.120.541.741.32
FISIFinancial In20191125A90.1723.8013.2315.7810.578.02
FISRSPDR SSGA Fi20191125ETF17.285.015.015.010.000.00
FISVFiserv Inc20191125A2.802.660.750.931.921.74
FITFitbit, Inc.20191125A14.7612.536.157.336.395.20
FITBFifth Third20191125A3.345.371.591.063.784.31
FITESPDR S&P Ken20191125ETF26.2598.3195.1495.143.163.16
FIVAFidelity Int20191125ETF37.9148.8248.8248.820.000.00
FIVEFive Below,20191125A10.126.983.924.303.062.69
FIVGDefiance Nex20191125ETF6.856.94-4.371.2511.315.69
FIVNFIVE9, INC.20191125A9.235.863.163.332.702.53
FIWFirst Trust20191125ETF10.2213.0212.1812.160.850.87
FIXComfort Syst20191125A15.447.163.454.383.722.79
FIXDFirst Trust20191125ETF3.504.354.064.050.290.30
FIXXHomology Med20191125A58.3426.5511.3713.0415.1813.51
FIYYBarclays ETN20191125ETN109.3442.5541.6041.510.320.40
FIZZNational Bev20191125A16.2611.682.072.849.618.84
FJNKPacific Glob20191125ETF17.28
FJPFirst Trust20191125ETF62.8723.3823.3823.380.000.00
FKOFirst Trust20191125ETF65.57
FKUFirst Trust20191125ETF55.4048.7746.7048.412.070.35
FLFoot Locker,20191125A4.403.312.691.250.622.06
FLAGFLAG-Forensi20191125ETF58.4084.6884.6884.680.000.00
FLATiPath US Tre20191125ETF79.0147.3423.6823.6823.6623.66
FLAUFranklin FTS20191125ETF15.097.668.017.66-0.350.00
FLAXFranklin FTS20191125ETF61.4823.4123.4123.410.000.00
FLBLFranklin Lib20191125ETF28.5310.0710.0710.070.000.00
FLBRFranklin FTS20191125ETF34.7525.4332.2932.29-6.85-6.85
FLCBFranklin Lib20191125ETF24.0811.6010.7811.320.820.28
FLCHFranklin FTS20191125ETF59.6934.5331.8534.532.670.00
FLCOFranklin Lib20191125ETF22.499.8612.3212.61-2.45-2.74
FLDMFluidigm Cor20191125A36.6226.579.9110.3716.6616.20
FLDRFidelity Low20191125ETF3.732.882.182.180.710.71
FLEEFranklin FTS20191125ETF8.791.031.021.020.010.01
FLEHFranklin FTS20191125ETF27.16
FLEUBarclays ETN20191125ETN117.24
FLEXFlex Ltd. Or20191125A8.5310.462.502.857.967.62
FLFRFranklin FTS20191125ETF12.195.475.475.470.000.00
FLGBFranklin FTS20191125ETF18.7212.7412.4212.420.320.32
FLGECredit Suiss20191125ETN49.6322.7717.9718.014.804.76
FLGRFranklin FTS20191125ETF12.207.004.744.742.262.26
FLGTFulgent Gene20191125A75.3756.4028.1844.6528.2111.75
FLHKFranklin FTS20191125ETF24.338.008.328.95-0.32-0.95
FLHYFranklin Lib20191125ETF11.6012.3111.2611.871.050.44
FLIAFranklin Lib20191125ETF37.093.913.913.910.000.00
FLICFirst of Lon20191125A40.3521.8511.5914.8610.276.99
FLINFranklin FTS20191125ETF16.9513.25-0.58-0.5813.8213.82
FLIRFlir Systems20191125A4.613.64-0.240.533.873.11
FLIYFranklin FTS20191125ETF9.365.124.194.220.930.90
FLJHFranklin FTS20191125ETF58.1525.8925.8925.890.000.00
FLJPFranklin FTS20191125ETF13.0510.669.369.361.301.30
FLKRFranklin FTS20191125ETF78.7745.7745.7745.770.000.00
FLLAFranklin FTS20191125ETF57.9533.9141.7733.91-7.860.00
FLLVFranklin Lib20191125ETF9.795.692.983.342.712.36
FLMFirst Trust20191125ETF45.148.808.808.800.000.00
FLMBFranklin Lib20191125ETF26.9119.0015.4817.243.521.76
FLMIFranklin Lib20191125ETF15.46101.2291.1591.1510.0810.08
FLMNFalcon Miner20191125A55.4739.0123.3023.7515.7015.26
FLMXFranklin FTS20191125ETF61.5615.1315.1315.130.000.00
FLNFirst Trust20191125ETF66.0137.8733.8333.824.044.06
FLNGFLEX LNG Ltd20191125A434.0781.82-374.66-374.66456.47456.47
FLNTFluent, Inc.20191125A63.9248.8810.3614.1438.5234.74
FLOFlowers Food20191125A4.894.221.722.052.502.16
FLOTiShares Floa20191125ETF1.971.291.111.140.180.14
FLOWSPX FLOW, In20191125A26.6211.755.214.876.556.89
FLQDFranklin Lib20191125ETF21.482.392.392.390.000.00
FLQEFranklin Lib20191125ETF19.936.50-2.856.519.350.00
FLQHFranklin Lib20191125ETF29.0627.5227.5227.520.000.00
FLQLFranklin Lib20191125ETF9.656.965.876.401.090.55
FLQMFranklin Lib20191125ETF20.7069.0851.9650.2417.1218.85
FLQSFranklin Lib20191125ETF25.7240.9943.2943.30-2.31-2.31
FLRFluor Corpor20191125A8.096.091.642.554.453.54
FLRNSPDR Bloombe20191125ETF3.251.751.641.640.110.11
FLRTPacific Glob20191125ETF11.704.094.094.090.000.00
FLRUFranklin FTS20191125ETF65.62101.57101.53101.570.040.00
FLSFlowserve Co20191125A7.583.401.361.292.042.11
FLSAFranklin FTS20191125ETF87.0335.5436.0635.54-0.520.00
FLSWFranklin FTS20191125ETF51.7119.1719.1719.170.000.00
FLTFleetCor Tec20191125A7.423.411.141.132.272.29
FLTBFidelity Lim20191125ETF5.583.854.024.02-0.17-0.17
FLTRVanEck Vecto20191125ETF5.183.652.872.870.780.78
FLTWFranklin FTS20191125ETF113.5283.0983.0983.090.000.00
FLWS1-800-FLOWER20191125A18.8020.098.456.2111.6413.88
FLXNFlexion Ther20191125A19.3418.078.679.389.408.69
FLXSFlexsteel In20191125A84.7140.3220.1519.8620.1820.46
FLZAFranklin FTS20191125ETF9.869.779.949.94-0.17-0.17
FMiShares MSCI20191125ETF15.9417.9112.8912.975.024.94
FMAOFarmers & Me20191125A35.4321.505.2711.6616.229.84
FMATFidelity MSC20191125ETF6.453.994.064.40-0.07-0.41
FMBFirst Trust20191125ETF2.511.521.001.290.520.23
FMBHFirst Mid Ba20191125A60.7031.8124.1326.197.685.62
FMBIFirst Midwes20191125A7.9311.490.690.7210.7910.77
FMCFMC Corporat20191125A6.093.260.581.002.682.26
FMCIForum Merger20191125A61.0718.1617.8317.830.330.33
FMFFirst Trust20191125ETF87.54
FMHIFirst Trust20191125ETF39.6025.9125.9125.910.000.00
FMKFirst Trust20191125ETF23.287.757.757.750.000.00
FMNBFarmers Nati20191125A44.5418.3912.7013.575.694.82
FNFabrinet20191125A14.936.552.452.794.093.76
FNBF.N.B. Corp20191125A9.157.773.744.364.033.40
FNCBFNCB Bancorp20191125A201.1825.8325.6925.700.130.13
FNCLFidelity MSC20191125ETF3.0018.9618.5118.630.450.33
FNDFloor & Deco20191125A8.384.881.241.393.643.48
FNDASchwab Funda20191125ETF5.704.200.73-0.513.474.71
FNDBSchwab Funda20191125ETF15.408.403.533.194.875.21
FNDCSchwab Funda20191125ETF9.753.582.342.411.241.17
FNDESchwab Funda20191125ETF3.782.833.712.40-0.880.43
FNDFSchwab Funda20191125ETF4.932.241.722.450.51-0.21
FNDXSchwab Funda20191125ETF3.553.841.551.732.292.11
FNFFidelity Nat20191125A3.012.172.232.42-0.06-0.25
FNGDMicroSectors20191125ETN11.1310.117.297.302.822.80
FNGOMicroSectors20191125ETN8.167.190.866.136.331.06
FNGSMicroSectors20191125ETN13.4810.9910.9910.990.000.00
FNGUMicroSectors20191125ETN8.295.945.245.290.700.65
FNGZMicroSectors20191125ETN9.396.190.481.675.724.53
FNHCFedNat Holdi20191125A46.3324.654.795.8519.8618.80
FNIFirst Trust20191125ETF11.559.487.447.512.051.97
FNJNFinjan Holdi20191125A87.4161.5329.6229.6231.9131.91
FNKFirst Trust20191125ETF37.349.869.869.860.000.00
FNKOFunko, Inc.20191125A15.5610.912.712.718.208.20
FNLCFirst Bancor20191125A158.7361.6253.8355.007.796.62
FNOVFT Cboe Vest20191125ETF23.3612.5411.7211.720.830.83
FNVFranco-Nevad20191125A4.322.630.560.772.071.87
FNWBFirst Northw20191125A87.9638.6824.6226.7014.0611.97
FNXFirst Trust20191125ETF8.745.115.004.940.110.17
FNYFirst Trust20191125ETF33.5215.4615.1915.510.27-0.05
FOCSFocus Financ20191125A39.8718.9312.4513.266.485.67
FOEFerro Corpor20191125A13.4416.9910.859.266.147.75
FOLDAmicus Thera20191125A10.089.381.042.328.347.06
FONRFonar Corpor20191125A62.9146.1322.7322.5723.4023.56
FORForestar Gro20191125A33.7822.3410.5413.3311.809.01
FORDForward Indu20191125A265.90110.0320.0222.3490.0187.69
FORKFuling Globa20191125A177.7167.1867.1867.180.000.00
FORMFormFactor I20191125A9.4811.580.892.4610.699.13
FORRForrester Re20191125A48.9720.8211.0311.289.789.53
FOSLFossil Group20191125A18.2012.711.640.8711.0711.84
FOVLiShares Focu20191125ETF10.6214.743.458.3611.286.38
FOXFox Corporat20191125A3.344.94-0.38-0.035.324.97
FOXAFox Corporat20191125A3.213.00-0.36-0.273.373.28
FOXFFox Factory20191125A30.9910.463.314.877.145.58
FPAFirst Trust20191125ETF57.3827.9625.4225.782.542.18
FPACFar Point Ac20191125A30.2412.8310.1610.162.672.67
FPAYFlexShopper,20191125A143.04108.0591.1597.5016.9010.56
FPEFirst Trust20191125ETF5.032.792.152.170.640.61
FPEIFirst Trust20191125ETF20.9718.7117.6918.011.020.70
FPHFive Point H20191125A31.7917.0612.8613.934.233.05
FPIFarmland Par20191125A32.7633.3021.1325.5312.177.77
FPRXFive Prime T20191125A39.9534.555.9510.0928.6024.46
FPXFirst Trust20191125ETF3.821.962.341.76-0.380.21
FPXEFirst Trust20191125ETF18.0417.2617.2617.260.000.00
FPXIFirst Trust20191125ETF119.94108.68107.84108.680.840.00
FQALFidelity Qua20191125ETF9.852.702.862.71-0.16-0.01
FRFirst Indust20191125A5.463.060.190.372.872.70
FRAFFranklin Fin20191125A122.4872.0180.0972.91-8.08-0.90
FRAKVanEck Vecto20191125ETF52.2738.0438.5138.51-0.47-0.47
FRANFrancesca''s20191125A76.3643.1230.3526.4712.7616.64
FRBAFirst Bank20191125A85.8639.3731.3631.578.007.79
FRBKRepublic Fir20191125A40.2023.988.049.7815.9514.20
FRCFirst Republ20191125A3.922.110.530.891.581.22
FRDFriedman Ind20191125A132.4383.1078.1279.414.983.69
FRDMFreedom 10020191125ETF47.7858.1254.3054.303.823.82
FRELFidelity MSC20191125ETF4.6410.78-1.57-1.5812.3412.36
FREQFrequency Th20191125A129.3187.9432.0838.8355.8649.11
FRGFranchise Gr20191125A321.80331.81197.18274.95134.6356.86
FRGIFiesta Resta20191125A28.1720.869.1010.7011.7610.16
FRHCFreedom Hold20191125A43.6247.5939.9241.147.676.45
FRIFirst Trust20191125ETF5.163.453.053.160.400.29
FRLGLarge Cap Gr20191125ETN54.9824.2724.1624.160.110.11
FRMEFirst Mercha20191125A14.488.015.564.702.463.31
FROFrontline Lt20191125A9.119.386.055.803.343.58
FRPTFreshpet, In20191125A21.0910.784.485.496.315.29
FRTFederal Real20191125A6.223.812.112.121.691.69
FRTAForterra, In20191125A24.2428.0214.2515.0013.7613.02
FSBFranklin Fin20191125A22.1717.5713.8314.583.743.00
FSBCFSB Bancorp,20191125A308.38207.11211.37211.37-4.26-4.26
FSBWFS Bancorp,20191125A113.0332.0521.2722.0910.789.95
FSCTForeScout Te20191125A20.3713.060.961.1612.0911.90
FSEAFirst Seacoa20191125A142.904190.82-152.43-152.434343.254343.25
FSFGFirst Saving20191125A326.79164.32128.41133.4535.9130.87
FSIFlexible Sol20191125A100.9867.4061.0365.836.371.58
FSKFS KKR Capit20191125A16.2817.4610.8512.066.635.42
FSLRFirst Solar,20191125A8.456.971.752.165.224.82
FSLYFastly, Inc.20191125A26.5418.403.698.8514.719.55
FSMFORTUNA Silv20191125A32.8033.4518.5325.1814.928.27
FSMBFirst Trust20191125ETF18.7418.6218.6218.620.000.00
FSMDFidelity Sma20191125ETF21.7520.8920.7520.750.140.14
FSPFranklin Str20191125A18.8311.755.605.976.145.78
FSSFederal Sign20191125A15.348.894.925.393.973.50
FSTAFidelity MSC20191125ETF4.068.871.981.956.906.93
FSTRFoster (Lb)20191125A142.8081.7163.7263.3617.9918.35
FSVFirstService20191125A21.628.822.023.686.805.14
FSZFirst Trust20191125ETF43.9127.9427.9427.940.000.00
FTAFirst Trust20191125ETF3.252.091.561.610.530.49
FTACFinTech Acqu20191125A26.6529.7929.7629.770.030.02
FTAGFirst Trust20191125ETF44.27115.66115.66115.660.000.00
FTAIFortress Tra20191125A12.5310.908.478.922.442.06
FTCFirst Trust20191125ETF4.242.342.943.07-0.60-0.72
FTCHFarfetch Lim20191125A11.4110.157.327.472.832.69
FTCSFirst Trust20191125ETF2.371.861.511.730.350.14
FTDRfrontdoor, i20191125A19.797.114.373.772.743.35
FTECFidelity MSC20191125ETF2.562.862.343.070.52-0.21
FTEKFuel Tech, I20191125A196.57191.11187.34187.343.773.77
FTFTFuture FinTe20191125A251.59217.56210.91210.656.656.92
FTGCFirst Trust20191125ETF17.0836.8936.2336.250.660.64
FTHIFirst Trust20191125ETF23.3214.5214.3014.320.230.21
FTITechnipFMC p20191125A5.324.291.261.573.032.72
FTKFlotek Indus20191125A59.4949.1027.4829.2321.6119.87
FTLBFirst Trust20191125ETF25.4638.8535.4838.853.380.00
FTLSFirst Trust20191125ETF9.826.156.186.15-0.030.00
FTNTFortinet, In20191125A5.673.870.421.853.462.02
FTRFrontier Com20191125A72.2068.6844.4947.9224.2020.76
FTRIFirst Trust20191125ETF36.43109.21176.18109.21-66.970.00
FTSFortis Inc.20191125A2.722.920.710.692.212.23
FTSDFranklin Lib20191125ETF7.042.912.092.500.810.41
FTSIFTS Internat20191125A98.0778.4630.9632.1847.5046.29
FTSLFirst Trust20191125ETF2.7113.670.811.1812.8612.48
FTSMFirst Trust20191125ETF1.761.171.171.170.000.00
FTVFortive Corp20191125A3.6810.699.189.701.510.99
FTXDFirst Trust20191125ETF24.7355.6854.8254.820.850.85
FTXGFirst Trust20191125ETF31.915.575.575.570.000.00
FTXHFirst Trust20191125ETF31.23170.06175.90203.73-5.84-33.67
FTXLFirst Trust20191125ETF47.6317.6316.8916.890.750.75
FTXNFirst Trust20191125ETF44.0533.8233.8233.820.000.00
FTXOFirst Trust20191125ETF4.922.771.852.380.920.38
FTXRFirst Trust20191125ETF8.021.841.841.840.000.00
FUDE-TRACS UBS20191125ETN101.0172.4172.4172.410.000.00
FULH.B. Fuller20191125A12.107.142.903.974.243.17
FULCFulcrum Ther20191125A118.1243.6733.4534.6210.219.04
FULTFulton Finan20191125A6.168.272.943.165.335.11
FUMBFirst Trust20191125ETF5.893.796.386.38-2.59-2.59
FUNCedar Fair,20191125A15.757.063.603.513.453.55
FUNCFirst United20191125A127.5566.3751.0051.1015.3715.26
FUNDSprott Focus20191125A39.0935.3231.6131.953.713.36
FUSBFirst US Ban20191125A134.12114.5246.5846.3967.9468.13
FUTProShares Ma20191125ETF36.26121.46103.70103.7017.7617.76
FUTYFidelity MSC20191125ETF3.6910.209.379.480.840.73
FUVArcimoto, In20191125A74.0174.3341.5145.5832.8128.75
FVFirst Trust20191125ETF6.222.772.432.270.330.50
FVALFidelity Val20191125ETF18.2321.9310.9110.9111.0211.02
FVCFirst Trust20191125ETF18.968.677.607.601.071.07
FVCBFVCBankcorp,20191125A124.6135.3034.8133.110.492.19
FVDFirst Trust20191125ETF2.952.281.311.400.970.88
FVEFive Star Se20191125A577.49454.89454.89454.890.000.00
FVLFirst TrustV20191125ETF21.209.079.079.070.000.00
FVRRFiverr Inter20191125A87.5851.2538.5939.9512.6611.29
FWDBAdvisorShare20191125ETF55.305.355.355.350.000.00
FWONALiberty Medi20191125A19.129.906.657.023.252.88
FWONKLiberty Medi20191125A13.215.941.513.994.431.95
FWRDForward Air20191125A19.607.912.352.635.565.28
FXDFirst Trust20191125ETF4.742.662.032.320.630.33
FXGFirst Trust20191125ETF4.863.303.053.130.250.17
FXHFirst Trust20191125ETF4.914.662.301.612.363.06
FXIiShares Chin20191125ETF2.382.801.821.970.990.84
FXLFirst Trust20191125ETF3.931.571.051.230.520.34
FXNFirst Trust20191125ETF11.4410.185.325.784.864.40
FXNCFIRST NATL C20191125A325.2391.6791.6791.670.000.00
FXOFirst Trust20191125ETF4.663.132.292.250.840.88
FXPProShares Ul20191125ETF4.403.170.670.992.502.17
FXRFirst Trust20191125ETF5.443.441.252.572.190.87
FXUFirst Trust20191125ETF4.166.598.608.53-2.01-1.94
FXZFirst Trust20191125ETF6.544.234.264.21-0.030.01
FYCFirst Trust20191125ETF11.567.256.296.370.970.88
FYLDCambria Fore20191125ETF55.9737.9536.6547.551.30-9.60
FYTFirst Trust20191125ETF46.5532.8530.4730.632.382.22
FYXFirst Trust20191125ETF10.145.144.444.900.700.24
GGENPACT LIMI20191125A3.442.051.481.480.570.57
GAACambria Glob20191125ETF16.0613.1710.5510.552.622.62
GABCGerman Ameri20191125A30.2212.826.096.636.736.19
GAIAGaia, Inc. C20191125A47.1422.235.425.8816.8016.34
GAINGladstone In20191125A11.6813.816.6310.637.173.18
GALSPDR SSgA Gl20191125ETF26.8714.7812.8212.761.962.02
GALTGalectin The20191125A50.8387.9629.8927.6058.0760.36
GAMRETFMG Video20191125ETF47.3417.2811.5917.465.69-0.18
GARSGarrison Cap20191125A73.7950.2644.1944.436.065.83
GASSStealthGas,20191125A114.08121.4386.5488.1834.8833.24
GATXGATX Corpora20191125A15.966.982.102.534.894.46
GAZiPath Series20191125ETN89.0654.5859.7659.76-5.18-5.18
GBCIGlacier Banc20191125A11.395.092.003.162.642.64
GBDCGolub Capita20191125A5.884.371.531.802.852.57
GBFiShares Gove20191125ETF13.664.564.564.560.000.00
GBILGoldman Sach20191125ETF1.000.500.310.440.190.05
GBLGAMCO Invest20191125A139.5262.6257.1153.755.508.87
GBLIGlobal Indem20191125A146.8193.4781.2385.2112.258.26
GBRNew Concept20191125A257.43120.1279.7781.2340.3438.89
GBTGlobal Blood20191125A17.4114.819.315.855.498.96
GBUGiPath Gold E20191125ETN9.070.000.000.000.000.00
GBUYGoldman Sach20191125ETF12.799.595.999.593.590.00
GBXThe Greenbri20191125A18.717.574.343.763.243.82
GCAPGain Capital20191125A35.8341.616.568.2035.0533.41
GCBCGreene Count20191125A164.64113.31106.30106.267.017.05
GCEClaymore/Rob20191125ETN448.27327.87450.19450.19-122.31-122.31
GCIGannett Co.,20191125A15.4717.568.979.538.598.03
GCOGenesco Inc.20191125A17.407.482.953.234.534.25
GCOWPacer Global20191125ETF35.5814.7214.6614.270.050.45
GCPGCP Applied20191125A15.189.134.475.854.673.29
GDGeneral Dyna20191125A4.652.341.311.871.040.47
GDATGoldman Sach20191125ETF13.044.53-3.561.298.093.24
GDDYGoDaddy Inc20191125A5.573.460.441.033.022.43
GDENGolden Enter20191125A29.5722.502.142.4020.3620.10
GDMAGadsden Dyna20191125ETF23.918.038.038.030.000.00
GDNAGoldman Sach20191125ETF13.019.7512.889.75-3.130.00
GDOTGreen Dot Co20191125A12.705.103.052.972.052.13
GDPGoodrich Pet20191125A272.05237.38206.53225.5030.8511.88
GDXVanEck Vecto20191125ETF3.783.110.200.602.902.51
GDXJVanEck Vecto20191125ETF2.752.540.030.252.522.29
GEGeneral Elec20191125A8.568.394.985.323.413.07
GECGreat Elm Ca20191125A861.231242.311242.311242.310.000.00
GECCGreat Elm Ca20191125A56.4441.8922.3228.6019.5713.29
GEFGreif, Inc.20191125A15.776.641.932.354.714.29
GEFBGreif, Inc.20191125A130.9059.9854.4754.725.515.26
GELGenesis Ener20191125A13.917.024.864.302.162.72
GEMGoldman Sach20191125ETF15.257.727.647.640.080.07
GENGenesis Heal20191125A76.1086.3663.7264.9422.6421.42
GENCGencor Indus20191125A85.6534.1122.6924.8211.419.29
GENYPrincipal Mi20191125ETF47.3558.89-40.4758.8999.360.00
GEOThe GEO Grou20191125A8.407.935.004.492.943.45
GEOSGeospace Tec20191125A122.1751.4435.3938.6216.0512.82
GERNGeron Corp20191125A74.4964.0248.2951.3315.7312.69
GESGuess?, Inc.20191125A8.176.171.222.274.953.91
GEVOGevo, Inc.20191125A111.73101.7553.4755.2148.2846.54
GFEDGuaranty Fed20191125A194.53163.47148.40153.2115.0710.26
GFFGriffon Corp20191125A22.5911.760.303.0511.468.71
GFINGoldman Sach20191125ETF12.9313.0411.0211.022.022.02
GFNGeneral Fina20191125A196.7651.0646.0146.175.064.89
GGGGraco Inc20191125A4.542.981.551.151.431.83
GHGuardant Hea20191125A17.0113.823.183.8710.649.95
GHCGRAHAM HOLDI20191125A39.0319.7515.2914.723.774.51
GHLGreenhill &20191125A22.8812.452.153.6110.308.85
GHMGraham Corpo20191125A78.6060.2341.8543.8618.3716.36
GHSIGuardion Hea20191125A95.56168.63116.62104.5352.1837.82
GHYBGoldman Sach20191125ETF16.9310.1710.1710.170.000.00
GHYGiShares US &20191125ETF14.006.265.705.880.570.38
GIBCGI Inc.20191125A4.083.40-0.26-0.293.663.69
GIFIGulf Island20191125A61.3072.1118.1617.1853.9654.93
GIGBGoldman Sach20191125ETF5.073.193.193.190.000.00
GIGESoFi Gig Eco20191125ETF120.1037.90-5.5937.9043.490.00
GIGMGigaMedia Lt20191125A108.7344.4439.5642.904.881.54
GIISPDR S&P Glo20191125ETF14.069.375.848.073.531.31
GIIIG-Iii Appare20191125A16.2912.564.204.688.367.88
GILGildan Activ20191125A5.053.781.451.882.331.91
GILDGilead Scien20191125A1.803.502.102.451.401.05
GILTGilat Satell20191125A52.5193.7691.2891.302.472.46
GISGeneral Mill20191125A2.352.250.901.251.360.99
GIXGigCapital2,20191125A30.4130.4330.4330.430.000.00
GKOSGlaukos Corp20191125A18.6910.45-1.910.3112.3610.14
GLGlobe Life I20191125A4.462.050.680.881.371.17
GLADGladstone Ca20191125A14.0710.87-1.34-0.4012.2111.26
GLBSGlobus Marit20191125A117.51104.3971.6257.8432.7746.56
GLBYWisdomTree Y20191125ETF50.21
GLBZGlen Burnie20191125A202.38
GLDDGreat Lakes20191125A14.1219.213.904.5115.3114.70
GLDICredit Suiss20191125ETF68.3742.2739.7037.992.574.29
GLEOGalileo Acqu20191125A22.2168.0968.0268.020.070.07
GLGTD Holdings,20191125A190.70603.10437.36489.49166.09113.73
GLIBAGCI Liberty,20191125A12.175.172.282.382.892.80
GLIFAGFiQ Global20191125ETF492.07
GLMDGalmed Pharm20191125A178.3295.9984.9784.0411.0211.95
GLNGGolar LNG Lt20191125A11.0910.88-2.09-0.5412.9711.43
GLOBGLOBANT S.A.20191125A15.936.435.704.050.732.37
GLOGGASLOG LTD20191125A16.4413.227.519.465.713.75
GLOPGASLOG PARTN20191125A17.9810.976.354.754.626.22
GLPGlobal Partn20191125A17.099.21-0.64-0.099.869.30
GLPIGaming and L20191125A5.4510.120.478.319.651.81
GLREGreenlight C20191125A31.9918.414.334.3314.0814.08
GLTGlatfelter20191125A16.636.812.532.924.273.89
GLUUGlu Mobile I20191125A19.9714.073.713.6010.3710.47
GLWCorning Inco20191125A3.562.590.971.231.621.35
GLYCGlycoMimetic20191125A48.3161.6515.1015.5246.5546.13
GMGeneral Moto20191125A2.812.251.081.201.181.05
GMANGoldman Sach20191125ETF13.2714.802.225.8112.588.99
GMDAGamida Cell20191125A337.99228.40175.79175.8952.6152.51
GMEGameStop Cor20191125A17.1214.156.817.727.306.43
GMEDGLOBUS MEDIC20191125A7.2819.8119.4419.750.480.12
GMFSPDR S&P Eme20191125ETF28.6810.188.5110.271.67-0.08
GMHIGores Metrop20191125A84.82158.00158.00158.000.000.00
GMLPGolar LNG Pa20191125A21.7422.789.618.4913.1714.30
GMOGeneral Moly20191125A66.4685.9291.1191.31-5.19-5.39
GMOMCambria Glob20191125ETF25.8331.2520.2021.0311.0510.22
GMREGlobal Medic20191125A16.2510.583.884.586.706.01
GMSGMS Inc.20191125A15.205.781.542.454.243.33
GNAFMicroSectors20191125ETN8.11
GNCGNC Holdings20191125A34.4627.2810.4511.3516.8415.94
GNCAGenocea Bios20191125A130.2286.8226.9030.8259.9155.99
GNEGENIE ENERGY20191125A26.7514.976.486.818.488.15
GNKGENCO SHIPPI20191125A20.0228.6815.3814.9513.3013.73
GNLGlobal Net L20191125A5.634.832.212.132.632.71
GNLNGreenlane Ho20191125A107.7473.9233.9937.0539.9336.88
GNMAiShares GNMA20191125ETF7.263.583.453.580.140.00
GNMKGenMark Diag20191125A26.8362.0844.5436.8517.5425.23
GNOMGlobal X Gen20191125ETF20.1018.6239.0940.35-20.47-21.73
GNPXGenprex, Inc20191125A287.26422.71163.34250.19259.37172.52
GNRSPDR S&P Glo20191125ETF13.034.473.093.341.381.14
GNRCGENERAC HOLD20191125A9.464.962.482.732.492.23
GNSSGenasys Inc.20191125A150.68132.28109.44109.1322.8423.15
GNTXGentex Corp20191125A4.958.623.156.105.472.55
GNTYGuaranty Ban20191125A107.1449.2045.9847.203.222.00
GNUSGenius Brand20191125A108.43144.7397.49109.5247.2435.21
GNWGenworth Fin20191125A24.5718.9815.1914.913.794.08
GOGrocery Outl20191125A24.5213.717.188.496.535.22
GOATVanEck Vecto20191125ETF18.6315.6217.1315.62-1.510.00
GOAUUS Global GO20191125ETF50.2321.288.5815.3912.705.89
GOEXGlobal X Gol20191125ETF126.40108.81111.95106.67-3.142.14
GOGLGolden Ocean20191125A17.4716.659.418.147.248.51
GOGOGogo Inc.20191125A19.5847.0421.6823.1225.3624.06
GOLDBarrick Gold20191125A6.114.861.961.052.903.80
GOLFAcushnet Hol20191125A17.8111.274.516.266.765.01
GOODGladstone Co20191125A13.599.775.986.273.793.50
GOOGAlphabet Inc20191125A3.892.691.391.511.301.18
GOOGLAlphabet Inc20191125A3.932.200.571.181.641.03
GOOSCanada Goose20191125A6.958.407.358.471.05-0.07
GOROGold Resourc20191125A24.6821.7317.7611.733.9810.00
GOSSGossamer Bio20191125A38.8116.204.997.0911.229.11
GOVTiShares U.S.20191125ETF3.821.951.291.340.660.61
GPAQGordon Point20191125A47.64
GPCGenuine Part20191125A4.932.500.931.121.561.37
GPIGroup 1 Auto20191125A21.8811.156.397.154.764.00
GPKGraphic Pack20191125A6.454.772.002.232.752.53
GPLGreat Panthe20191125A97.54167.69103.49103.8264.2063.87
GPMTGranite Poin20191125A8.155.522.652.872.872.65
GPNGlobal Payme20191125A4.863.00-2.41-2.525.415.52
GPORGulfport Ene20191125A38.1032.6520.8421.8911.8110.76
GPREGreen Plains20191125A19.2118.031.067.7316.9710.31
GPRKGEOPARK LIMI20191125A31.8317.037.298.099.748.94
GPROGoPro, Inc.20191125A24.4519.236.619.6112.619.62
GPSThe Gap, Inc20191125A6.426.968.415.63-1.451.34
GPXGP Strategie20191125A70.2846.6222.2823.4124.3523.22
GQREFlexShares G20191125ETF11.227.677.917.26-0.240.40
GRAW.R. Grace &20191125A8.753.811.911.681.902.13
GRAFGraf Industr20191125A22.2915.8619.7719.77-3.91-3.91
GRBKGreen Brick20191125A26.3026.045.435.2320.6120.80
GRCThe Gorman-R20191125A50.6629.4819.1322.1910.357.29
GREKGlobal X MSC20191125ETF14.0929.9827.6828.062.301.92
GRESIQ ARB Globa20191125ETF13.046.596.596.590.000.00
GRIDFirst Trust20191125ETF28.3822.7426.3723.34-3.64-0.61
GRIFGriffin Indu20191125A285.9065.8281.6282.48-15.80-16.65
GRINGrindrod Shi20191125A372.01228.28-40.588.63268.86219.66
GRMNGarmin Ltd20191125A5.145.982.793.843.192.14
GRNiPath Series20191125ETN82.71
GRNBVanEck Vecto20191125ETF22.4619.1017.7819.071.310.03
GRNQGreenpro Cap20191125A1154.93749.91584.73634.44165.18115.47
GROWUS Global In20191125A214.24116.00101.6999.0914.3116.90
GRPNGroupon, Inc20191125A34.9925.0714.5315.5010.559.57
GRTSGritstone On20191125A109.3847.2413.4921.5633.7525.68
GRTXGalera Thera20191125A178.48128.66101.95102.4926.7126.17
GRUAB Svensk Ek20191125ETN97.3858.6468.2568.25-9.61-9.61
GRUBGRUBHUB INC.20191125A7.006.012.002.174.013.84
GSGoldman Sach20191125A2.301.830.670.751.161.08
GSATGlobalstar,20191125A104.57133.90128.90121.334.9912.57
GSBGlobalSCAPE,20191125A49.3672.6832.3938.9740.2933.71
GSBCGreat Southe20191125A26.2315.1012.3012.552.812.55
GSCGS Connect S20191125ETN62.54965.43-148.70965.431114.130.00
GSEUGoldman Sach20191125ETF31.5434.4025.9634.408.430.00
GSEWGoldman Sach20191125ETF11.487.716.086.271.631.44
GSHDGoosehead In20191125A52.3419.6611.6414.618.025.05
GSIEGoldman Sach20191125ETF6.944.934.354.800.580.13
GSITGSI Technolo20191125A54.4930.485.026.5825.4623.89
GSJYGoldman Sach20191125ETF30.1731.8031.8031.800.000.00
GSKYGreenSky, In20191125A17.9813.664.142.809.5210.86
GSLGlobal Ship20191125A90.5157.0034.0543.8022.9413.20
GSLCGoldman Sach20191125ETF2.971.631.391.520.240.11
GSMFerroglobe P20191125A74.7186.7075.0776.1211.6310.58
GSPBarclays Ban20191125ETN21.4010.5711.068.08-0.492.49
GSSGolden Star20191125A33.9644.1311.8310.9332.3533.26
GSSCGS ActiveBet20191125ETF28.4113.843.633.0810.2110.76
GSSTGoldman Sach20191125ETF6.383.327.647.64-4.32-4.32
GSUMGridsum Hold20191125A137.9877.2298.8976.89-21.670.33
GSVGold Standar20191125A55.9562.5153.5853.968.938.55
GSYInvesco Ultr20191125ETF1.981.561.511.510.050.05
GTGoodyear Tir20191125A6.6811.143.074.258.066.89
GTEGran Tierra20191125A100.5389.6857.7658.2531.9131.43
GTECGreenland Te20191125A422.54139.46139.46139.460.000.00
GTESGates Indust20191125A25.2917.5816.6618.080.93-0.50
GTHXG1 Therapeut20191125A38.6533.9813.1614.0320.8219.95
GTIMGood Times R20191125A211.24338.04337.66337.660.390.39
GTIPGoldman Sach20191125ETF3.922.121.661.900.460.22
GTLSChart Indust20191125A15.6010.285.095.665.194.62
GTNGray Televis20191125A11.626.341.622.474.723.87
GTNAGray Televis20191125A336.03114.499.889.88104.61104.61
GTOInvesco Tota20191125ETF13.7812.0310.5010.401.531.63
GTSTriple-S Man20191125A23.4216.609.6410.536.966.07
GTTGTT Communic20191125A37.1539.083.7117.4535.3721.63
GTXGarrett Moti20191125A26.9519.31-0.6015.5519.913.76
GTYGetty Realty20191125A16.7010.535.196.435.354.10
GTYHGTY Technolo20191125A170.3482.4957.1360.5125.3621.98
GUDBSage ESG Int20191125ETF17.926.034.786.031.250.00
GULFWisdomTree20191125ETF51.6459.9967.5267.52-7.53-7.53
GUNRFlexShares G20191125ETF3.452.801.882.430.920.37
GUREGulf Resourc20191125A322.19272.4524.9722.31247.48250.13
GURUGlobal X Gur20191125ETF71.9855.7855.1555.150.630.63
GUSHDirexion Dai20191125ETF15.9611.034.644.746.396.29
GVGoldfield Co20191125A81.9577.1857.9157.2419.2719.94
GVAGranite Cons20191125A12.2617.865.956.8311.9111.03
GVALCambria Glob20191125ETF10.9223.3223.2923.290.020.02
GVIiShares Inte20191125ETF4.103.773.733.750.040.02
GVIPGoldman Sach20191125ETF18.8815.7022.4415.56-6.740.14
GVPGSE Systems,20191125A384.54182.13154.07154.0728.0628.06
GWBGreat Wester20191125A12.646.880.872.316.004.56
GWGHGWG Holdings20191125A593.72158.06158.91159.05-0.85-0.99
GWREGUIDEWIRE SO20191125A5.854.472.063.012.421.47
GWRSGlobal Water20191125A97.8856.5645.2145.0711.3511.49
GWWW.W. Grainge20191125A8.443.911.521.472.392.44
GWXSPDR S&P Int20191125ETF25.899.488.238.261.251.22
GXCSPDR S&P Chi20191125ETF5.164.392.162.842.231.55
GXFGlobal X FTS20191125ETF80.08175.04175.04175.040.000.00
GXGGlobal X MSC20191125ETF59.6768.37-32.10-34.84100.48103.21
GXTGGlobal X The20191125ETF538.92299.62299.62299.620.000.00
GYLDArrow Dow Jo20191125ETF30.4890.1389.9890.090.150.04
GYROGyrodyne, LL20191125A159.46
HHyatt Hotels20191125A6.813.181.051.272.131.91
HAHawaiian Hol20191125A9.978.564.625.043.953.52
HACKETFMG Prime20191125ETF8.768.165.775.932.392.23
HAEHaemonetics20191125A16.587.975.025.302.952.67
HAFCHanmi Financ20191125A22.819.544.484.575.064.97
HAILSPDR S&P Ken20191125ETF22.2410.470.270.2710.2010.20
HAINHain Celesti20191125A9.885.17-1.74-1.296.906.45
HALHalliburton20191125A4.784.91-0.291.295.203.62
HALLHallmark Fin20191125A51.9734.3011.0410.8123.2623.49
HALOHalozyme The20191125A6.234.691.211.093.483.60
HAPVanEck Vecto20191125ETF22.1810.5010.1910.500.300.00
HAPPHappiness Bi20191125A281.33257.78256.54256.541.251.25
HARPHarpoon Ther20191125A143.7088.3848.9951.1639.3937.22
HASHasbro, Inc.20191125A4.213.940.300.743.653.21
HASIHANNON ARMST20191125A13.077.08-1.260.678.346.41
HAUZXtrackers In20191125ETF16.5558.695.8876.2852.81-17.59
HAWXiShares Curr20191125ETF25.3623.6323.6323.630.010.00
HAYNHaynes Inter20191125A43.4918.8311.9612.296.876.54
HBANHuntington B20191125A6.735.901.071.524.834.38
HBBHamilton Bea20191125A64.8725.4317.2615.938.179.50
HBCPHome Bancorp20191125A111.4560.0855.6254.504.465.58
HBIHanesbrands,20191125A6.795.351.531.893.823.47
HBIOHarvard Bios20191125A181.5671.5934.4632.0737.1339.53
HBMHudbay Miner20191125A30.6926.4512.2213.2814.2213.16
HBMDHoward Banco20191125A78.0835.0212.4116.3622.6118.67
HBNCHorizon Banc20191125A22.1416.195.655.7910.5410.40
HBPHuttig Build20191125A441.03283.93164.28164.28119.65119.65
HBTHBT Financia20191125A149.4671.8041.4753.3630.3318.44
HCAHCA Healthca20191125A4.042.100.180.501.921.60
HCACHennessy Cap20191125A108.9669.4669.4669.460.000.00
HCAPHarvest Capi20191125A277.38163.15137.66137.6525.4925.50
HCATHealth Catal20191125A43.5024.727.678.3717.0516.35
HCCWarrior Met20191125A14.326.422.593.413.833.01
HCCHHL Acquisiti20191125A39.0638.9638.9638.960.000.00
HCCIHeritage-Cry20191125A72.4027.0112.4112.3614.6014.65
HCFTHunt Compani20191125A40.3440.9240.8641.040.06-0.12
HCHCHC2 Holdings20191125A58.1241.8728.0628.1613.8113.71
HCIHCI Group, I20191125A46.1525.4917.3818.448.117.05
HCKTHackett Grou20191125A15.7526.844.675.0022.1721.84
HCRHi-Crush Inc20191125A50.0867.9044.3445.4623.5722.44
HCSGHealthcare S20191125A14.236.501.122.085.384.42
HDHome Depot,20191125A1.390.840.110.320.730.52
HDEFXtrackers MS20191125ETF32.827.965.845.842.122.12
HDGProShares He20191125ETF20.1310.1810.1810.180.000.00
HDGEAdvisorShare20191125ETF23.4217.4616.8816.370.581.10
HDLBETRACS Month20191125ETN140.00
HDMVFirst Trust20191125ETF44.3919.9018.8218.821.081.08
HDSHD Supply Ho20191125A4.439.721.201.228.528.51
HDSNHudson Techn20191125A88.1065.6634.1244.0131.5421.65
HDViShares Core20191125ETF1.301.650.380.651.281.00
HEHawaiian Ele20191125A6.725.902.862.893.033.00
HEARTurtle Beach20191125A32.6526.328.868.5717.4717.76
HEBTHebron Techn20191125A115.2959.9023.1723.0436.7336.86
HECOStrategy Sha20191125ETF16.768.488.488.480.000.00
HEDJWisdomTree E20191125ETF1.501.390.880.940.500.44
HEEMiShares Curr20191125ETF19.309.429.269.330.160.10
HEESH&E Equipmen20191125A15.6526.604.854.7221.7421.88
HEFAiShares Curr20191125ETF3.212.911.972.000.940.91
HEIHEICO Corpor20191125A8.334.042.041.061.992.97
HEIAHEICO CORP C20191125A8.904.242.473.231.771.01
HELEHelen Of Tro20191125A27.168.151.332.876.825.28
HEPHolly Energy20191125A21.6812.586.699.575.893.01
HEPAHepion Pharm20191125A86.9468.4038.2341.8030.1726.60
HERDPacer Cash C20191125ETF33.8931.9631.9631.960.000.00
HEROGlobal X Vid20191125ETF30.6269.5255.4655.4614.0614.06
HESHess Corpora20191125A4.853.701.952.081.751.62
HESMHess Midstre20191125A38.1524.4818.6322.215.852.27
HEWCiShares Curr20191125ETF26.4814.8913.5713.441.321.45
HEWGiShares Curr20191125ETF4.022.631.932.090.700.54
HEWIiShares Curr20191125ETF59.9244.9244.9244.920.000.00
HEWJiShares Curr20191125ETF3.072.171.371.480.800.70
HEWLiShares Curr20191125ETF45.4028.8028.8028.800.000.00
HEWPiShares Curr20191125ETF7.1261.6260.8661.510.760.11
HEWUiShares Curr20191125ETF22.1026.8226.7126.710.110.11
HEWWiShares Curr20191125ETF19.875.475.475.470.000.00
HEWYiShares Curr20191125ETF47.1689.4167.9867.9821.4321.43
HEXOHEXO Corp.20191125A44.7038.5119.0722.6819.4615.81
HEZUiShares Curr20191125ETF3.112.742.102.160.640.58
HFBLHome Federal20191125A115.41201.94201.94201.940.000.00
HFCHOLLYFRONTIE20191125A4.964.332.562.181.772.15
HFFGHF Foods Gro20191125A112.8164.8142.3552.5322.4612.28
HFWAHeritage Fin20191125A18.3213.470.02-0.0213.4413.49
HFXEIQ 50 Percen20191125ETF19.6211.1911.1911.190.000.00
HFXIIQ 50 Percen20191125ETF43.2428.2127.4527.450.760.76
HFXJIQ 50 Percen20191125ETF25.6122.8844.1334.67-21.25-11.79
HGSHChina HGS Re20191125A579.10154.47149.85149.854.624.62
HGVHilton Grand20191125A8.993.441.181.802.251.64
HHCThe Howard H20191125A17.168.514.044.784.483.73
HHHHWealthbridge20191125A69.2969.0555.8655.8613.1913.19
HHSHarte-Hanks,20191125A293.13158.3058.0358.03100.27100.27
HHTHuitao Techn20191125A346.58247.53178.76183.8768.7763.66
HIHillenbrand,20191125A8.285.433.654.101.781.33
HIBBHibbett Spor20191125A11.1016.659.8910.076.776.58
HIBLDirexion Dai20191125ETF40.9721.0421.0421.040.000.00
HIBSDirexion Dai20191125ETF47.70355.30355.30355.300.000.00
HIGThe Hartford20191125A2.831.521.451.330.070.19
HIHOHighway Hold20191125A595.38332.96332.95332.950.020.02
HIIHuntington I20191125A11.104.872.813.152.061.73
HILHill Interna20191125A66.0155.4156.5350.13-1.125.28
HIPSGraniteShare20191125ETF31.7026.7726.7726.770.000.00
HIWHighwoods Pr20191125A5.883.230.960.962.282.27
HJLIHancock Jaff20191125A711.07258.04232.92232.9225.1225.12
HJPXiShares Curr20191125ETF32.5434.4436.0934.44-1.650.00
HLHecla Mining20191125A41.9234.576.937.0427.6427.53
HLALWahed FTSE U20191125ETF42.5211.7312.5412.54-0.81-0.81
HLFHerbalife Nu20191125A9.704.192.252.461.941.73
HLIHoulihan Lok20191125A10.185.173.153.152.022.02
HLIOHelios Techn20191125A52.9420.164.666.0215.5014.13
HLITHarmonic Inc20191125A15.3613.635.517.208.126.42
HLNEHamilton Lan20191125A24.3410.387.366.673.013.71
HLTHilton World20191125A3.182.920.700.732.222.19
HLXHelix Energy20191125A12.6119.418.309.1811.1110.24
HMGHMG / Courtl20191125A270.49306.15306.15306.150.000.00
HMHCHoughton Mif20191125A23.6136.5118.7119.4717.8017.13
HMLPHOEGH LNG PA20191125A20.6615.811.170.1914.6415.62
HMNHorace Mann20191125A26.199.505.094.814.414.69
HMNFHMN Financia20191125A728.39844.35801.00801.0043.3643.36
HMOPHartford Mun20191125ETF19.4310.1210.1210.120.000.00
HMSTHomeStreet,20191125A20.198.122.003.106.125.02
HMSYHMS Holdings20191125A10.887.092.693.464.403.64
HMTVHemisphere M20191125A68.9328.2020.0720.058.128.14
HNDLStrategy Sha20191125ETF20.948.717.077.071.641.64
HNGRHanger Inc.20191125A23.868.841.794.147.054.70
HNIHNI Corporat20191125A14.748.324.425.123.893.20
HNNAHennessy Adv20191125A160.56152.03136.76133.7715.2718.26
HNRGHallador Ene20191125A71.8155.77-15.78-22.6271.5478.43
HOFTHooker Furni20191125A31.2823.227.477.0615.7416.16
HOGHarley-David20191125A4.513.451.261.032.182.42
HOLIHollsys Auto20191125A23.0918.5011.7711.116.737.39
HOLXHologic Inc20191125A3.196.802.873.253.933.55
HOMBHome BancSha20191125A8.0019.201.751.8217.4517.40
HOMEAt Home Grou20191125A13.7011.512.984.568.536.95
HOMZHoya Capital20191125ETF16.855.08-17.68-17.8822.7522.95
HONHoneywell In20191125A2.432.270.480.651.791.62
HONEHarborOne Ba20191125A12.6313.993.683.8510.3110.13
HOOKHOOKIPA Phar20191125A131.5767.1551.5352.9115.6214.24
HOPEHope Bancorp20191125A7.658.101.191.68