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 Avg20191126A6.565.172.112.473.072.71
ETF_AvgVW ETF Avg20191126ETF2.332.451.491.570.960.89
ETN_AvgVW ETN Avg20191126ETN11.0322.0018.7019.873.302.14
AAgilent Tech20191126A5.043.734.412.60-0.681.13
AAAlcoa Corpor20191126A5.484.811.092.023.722.79
AAAUPerth Mint P20191126ETF7.4210.5210.0810.220.440.30
AADRAdvisorShare20191126ETF69.5642.0832.9940.659.091.43
AALAmerican Air20191126A3.563.460.101.153.362.30
AAMCAltisource A20191126A1039.61260.07260.07260.070.000.00
AAMEAtlantic Ame20191126A982.13253.89253.89253.890.000.00
AANAaron's, Inc20191126A8.835.602.722.942.882.67
AAOIApplied Opto20191126A20.5823.996.249.3417.7514.65
AAONAaon Inc20191126A27.0615.948.138.897.807.05
AAPADVANCE AUTO20191126A6.732.872.041.810.831.06
AAPLApple Inc.20191126A0.751.30-0.460.011.761.29
AATAMERICAN ASS20191126A10.654.781.311.883.472.90
AAUAlmaden Mine20191126A70.78100.32135.15135.08-34.83-34.76
AAWWAtlas Air Wo20191126A21.9513.442.123.5311.319.91
AAXJiShares MSCI20191126ETF1.442.340.431.721.920.65
AAXNAxon Enterpr20191126A9.675.530.781.794.753.74
ABAllianceBern20191126A10.489.956.116.593.843.36
ABBVABBVIE INC.20191126A1.952.162.642.65-0.48-0.49
ABCAmerisourceB20191126A8.256.720.960.965.765.77
ABCBAmeris Banco20191126A11.2211.43-2.00-3.4613.4314.89
ABEOAbeona Thera20191126A48.0455.3521.1721.5434.1833.82
ABGAsbury Autom20191126A31.3415.8112.3512.193.463.62
ABIOARCA biophar20191126A297.15125.18118.63103.726.5521.46
ABMABM Industri20191126A14.235.221.361.353.863.87
ABMDAbiomed Inc20191126A15.626.842.012.634.834.20
ABRArbor Realty20191126A6.726.201.521.534.684.67
ABTAbbott Labor20191126A1.722.021.321.250.700.77
ABTXAllegiance B20191126A13.035.420.921.414.504.00
ABUSArbutus Biop20191126A77.9465.5045.9750.8719.5314.64
ACAssociated C20191126A154.7698.6582.4783.0016.1815.64
ACAArcosa, Inc.20191126A18.996.71-2.96-0.109.676.82
ACADAcadia Pharm20191126A10.826.352.822.923.533.43
ACAMAcamar Partn20191126A21.7620.5216.6416.643.883.88
ACBAurora Canna20191126A41.1244.4924.9830.5819.5613.93
ACBIAtlantic Cap20191126A16.6616.921.201.4515.7215.47
ACCAmerican Cam20191126A5.252.140.811.101.331.04
ACCOAcco Brands20191126A11.989.273.123.536.155.74
ACELAccel Entert20191126A104.6114.0912.2913.141.800.95
ACERAcer Therape20191126A129.7891.7348.1761.8643.5629.88
ACESALPS Clean E20191126ETF8.7824.889.2024.8815.670.00
ACGLArch Capital20191126A3.803.661.011.252.642.41
ACHCAcadia Healt20191126A12.2512.331.782.8610.559.47
ACHVAchieve Life20191126A320.96181.61194.33197.73-12.71-16.12
ACIAAcacia Commu20191126A3.592.550.920.861.631.69
ACIOAptus Collar20191126ETF25.478.438.578.40-0.140.03
ACIUAC Immune SA20191126A49.4252.4413.0117.1339.4435.31
ACLSAxcelis Tech20191126A23.9948.398.588.5339.8139.85
ACMAecom20191126A5.883.741.701.922.041.82
ACMRACM Research20191126A40.6419.14-1.09-2.0020.2321.14
ACNAccenture PL20191126A2.611.52-0.47-0.301.991.82
ACNBACNB Corp20191126A112.5055.9246.2645.089.6610.84
ACORAcorda Thera20191126A56.8851.4114.5216.4836.8934.94
ACREAres Commerc20191126A9.868.760.723.448.045.32
ACRSAclaris Ther20191126A67.3666.5129.5229.4536.9937.07
ACRXAcelRx Pharm20191126A57.3948.8221.3824.0927.4424.73
ACSGXtrackers MS20191126ETF27.5654.3850.7550.753.633.63
ACSIAmerican Cus20191126ETF7.369.520.019.529.520.00
ACTAdvisorShare20191126ETF40.194.174.214.21-0.03-0.03
ACTGAcacia Resea20191126A74.4943.8121.7722.5922.0421.22
ACTTAct II Globa20191126A60.6060.3960.3960.390.000.00
ACUAcme United20191126A190.71129.15103.92112.0125.2417.14
ACWFiShares Edge20191126ETF26.598.044.144.623.903.42
ACWIiShares MSCI20191126ETF1.291.260.610.550.640.70
ACWViShares Edge20191126ETF3.652.992.642.920.350.07
ACWXiShares MSCI20191126ETF2.081.670.490.661.181.01
ACYAeroCentury20191126A399.53263.20233.72239.9129.4823.29
ADBEAdobe Inc.20191126A3.262.090.860.841.231.25
ADCAgree Realty20191126A9.023.432.052.121.381.31
ADESAdvanced Emi20191126A26.5050.847.025.7943.8245.05
ADIAnalog Devic20191126A5.715.552.342.803.212.74
ADILAdial Pharma20191126A245.25368.61327.08327.8341.5340.78
ADMArcher Danie20191126A2.662.261.170.641.091.62
ADMAADMA Biologi20191126A26.2819.514.826.5414.6912.97
ADMEAptus Behavi20191126ETF9.947.077.157.07-0.080.00
ADMPAdamis Pharm20191126A66.22101.0464.3271.9736.7129.14
ADMSAdamas Pharm20191126A25.6017.98-0.521.6318.5116.35
ADNTAdient plc O20191126A13.306.322.763.333.562.99
ADPAutomatic Da20191126A2.852.340.261.692.090.65
ADPTAdaptive Bio20191126A41.8320.094.555.7315.5414.36
ADREInvesco BLDR20191126ETF24.2625.8319.4519.456.376.37
ADROAduro Biotec20191126A87.0470.2645.1446.5325.1223.73
ADSAlliance Dat20191126A7.686.403.074.203.342.20
ADSKAutodesk Inc20191126A4.253.51-0.540.224.053.29
ADSWAdvanced Dis20191126A3.072.771.391.421.381.35
ADTADT Inc.20191126A11.139.271.133.398.115.85
ADTNAdtran Inc20191126A18.3225.943.334.0422.6221.90
ADUSAddus HomeCa20191126A20.5910.764.665.986.104.78
ADVMAdverum Biot20191126A24.6516.1711.1410.105.036.07
ADXSAdvaxis, Inc20191126A55.5682.8056.8958.0425.9124.75
AEAdams Resour20191126A480.63322.62307.17307.0115.4415.60
AEEAmeren Corpo20191126A3.233.852.852.901.010.95
AEGNAegion Corp20191126A29.0814.145.324.768.839.39
AEHRAehr Test Sy20191126A137.55183.6921.6820.81162.01162.88
AEISAdvanced Ene20191126A18.7415.333.563.8811.7611.45
AELAmerican Equ20191126A8.825.471.381.454.094.03
AEMAgnico Eagle20191126A5.053.080.771.012.312.07
AEMDAETHLON MEDI20191126A315.07162.48132.78140.7229.6921.75
AEOAmerican Eag20191126A6.945.890.351.665.544.23
AEPAmerican Ele20191126A2.361.850.850.670.991.18
AERAercap Holdi20191126A6.072.630.660.821.971.81
AERIAerie Pharma20191126A23.8112.310.832.9611.489.35
AESAES Corporat20191126A5.393.900.951.452.952.45
AESEAllied Espor20191126A170.44192.97157.03156.8036.8437.07
AEYADDvantage T20191126A274.87173.08137.45148.1135.6324.97
AEYEAudioEye, In20191126A287.17228.88122.83134.73106.0594.15
AEZSAeterna Zent20191126A137.43117.19180.0562.41-62.8654.78
AFCAllied Capit20191126A15.465.424.905.010.520.41
AFGAmerican Fin20191126A6.154.223.623.080.601.14
AFHAtlas Financ20191126A487.13540.66304.53315.31236.14225.35
AFIArmstrong Fl20191126A42.0626.043.0910.0722.9515.97
AFIFAnfield Univ20191126ETF21.31
AFINAmerican Fin20191126A16.8319.6012.8113.906.795.71
AFKVanEck Vecto20191126ETF34.75148.7892.3393.5056.4555.29
AFLAflac Inc.20191126A2.079.561.122.028.457.56
AFMDAffimed N.V.20191126A46.0130.1524.0724.306.095.85
AFTYPacer CSOP F20191126ETF21.557.805.355.352.452.45
AFYAAfya Limited20191126A121.2263.6046.2348.8917.3714.71
AGFIRST MAJEST20191126A9.397.702.372.875.334.83
AGBAAGBA Acquisi20191126A60.76
AGCOAGCO Corpora20191126A9.104.422.122.102.302.31
AGEAgeX Therape20191126A188.23113.48108.49106.744.996.74
AGENAgenus Inc.20191126A25.4022.112.382.1219.7319.99
AGFSAgroFresh So20191126A110.0080.9022.8627.2858.0453.62
AGGiShares Core20191126ETF0.890.520.350.430.170.09
AGGPIQ Enhanced20191126ETF14.115.235.235.230.000.00
AGGYWisdomTree Y20191126ETF3.132.482.412.430.070.06
AGIAlamos Gold20191126A18.3315.233.154.5512.0810.68
AGIOAgios Pharma20191126A18.2116.973.402.7213.5714.25
AGLEAeglea BioTh20191126A84.8174.7246.5946.6928.1328.03
AGMFederal Agri20191126A51.8319.2511.5212.177.737.07
AGMAFederal Agri20191126A356.15329.50324.05329.505.450.00
AGMHAGM Group Ho20191126A861.93603.42326.79385.70276.63217.72
AGNAllergan plc20191126A2.013.442.522.640.920.80
AGNCAGNC Investm20191126A5.774.562.442.242.122.32
AGNDWisdomTree T20191126ETF27.953.153.153.150.000.00
AGOAssured Guar20191126A4.845.44-0.91-0.686.356.13
AGRAvangrid, In20191126A6.663.051.441.341.611.71
AGROADECOAGRO S.20191126A26.5615.716.558.259.167.45
AGRXAgile Therap20191126A60.5850.2725.3829.7824.9020.49
AGSPlayAGS, Inc20191126A29.8212.209.226.832.985.38
AGTiShares MSCI20191126ETF33.6721.5312.4017.389.134.15
AGTCApplied Gene20191126A95.1877.9038.6838.0739.2239.82
AGXArgan, Inc20191126A21.4110.263.364.106.906.16
AGYSAgilysys, In20191126A24.4611.112.823.118.288.00
AGZiShares Agen20191126ETF4.093.633.603.600.030.03
AGZDWisdomTree T20191126ETF41.7218.3418.3418.340.000.00
AHCA.H. Belo Co20191126A141.93125.15101.55105.9023.6019.25
AHCOAdaptHealth20191126A81.2123.8952.3652.41-28.47-28.52
AHHArmada Hoffl20191126A14.926.993.244.003.752.99
AHPIAllied Healt20191126A1413.59508.10508.10508.100.000.00
AHTAshford Hosp20191126A37.2528.1116.1416.4611.9211.63
AIArlington As20191126A17.9320.4912.399.848.1010.65
AIAiShares Asia20191126ETF16.0018.1217.2317.530.890.59
AIEQAI Powered E20191126ETF23.2511.209.399.811.821.39
AIGAmerican Int20191126A2.453.702.361.811.341.90
AIHSSenmiao Tech20191126A285.18215.88132.70148.8583.1867.03
AIIQAI Powered I20191126ETF28.5811.4111.4111.410.000.00
AIMAIM ImmunoTe20191126A73.1658.9146.3746.4512.5412.46
AIMCAltra Indust20191126A13.929.702.674.827.034.88
AIMTAimmune Ther20191126A13.9411.612.217.999.393.62
AINAlbany Inter20191126A21.7410.984.785.696.205.29
AINCAshford Inc.20191126A239.71101.8040.4051.5461.4050.26
AINVApollo Inves20191126A6.867.051.251.395.805.66
AIQGlobal X Fut20191126ETF28.2023.6423.6623.66-0.03-0.03
AIRAAR Corp.20191126A24.3410.965.525.405.435.55
AIRGAirgain, Inc20191126A56.1851.2132.7441.5918.469.62
AIRIAir Industri20191126A295.96212.81210.60210.602.212.21
AIRRFirst Trust20191126ETF15.7119.5218.4419.581.08-0.05
AIRTAir T Inc20191126A412.69334.91333.04333.041.871.87
AITApplied Indu20191126A12.245.332.933.452.411.88
AIVApartment In20191126A3.482.530.440.532.092.00
AIZAssurant, In20191126A5.573.271.382.131.901.14
AJGArthur J. Ga20191126A3.712.641.021.001.631.64
AJRDAerojet Rock20191126A11.3110.440.206.9310.243.51
AJXGreat Ajax C20191126A10.108.095.316.052.782.03
AKAMAkamai Techn20191126A3.902.77-0.76-0.353.533.12
AKBAAkebia Thera20191126A23.7623.08-0.165.7823.2417.31
AKCAAkcea Therap20191126A30.1017.586.816.7510.7710.83
AKERAkers Biosci20191126A505.97297.48273.92277.7523.5619.73
AKGAsanko Gold20191126A82.6927.1922.8522.824.344.37
AKRAcadia Realt20191126A8.237.644.774.922.872.72
AKROAkero Therap20191126A168.7280.8437.6940.4543.1540.39
AKRXAkorn, Inc.20191126A27.1724.207.338.8316.8715.37
AKTSAKOUSTIS TEC20191126A24.7121.1911.9310.939.2710.26
ALAir Lease Co20191126A8.344.382.172.302.202.08
ALACAlberton Acq20191126A31.00
ALBAlbemarle Co20191126A5.944.302.342.161.962.13
ALBOAlbireo Phar20191126A128.5243.2823.9520.5119.3322.77
ALCAlcon Inc. O20191126A2.483.062.302.420.760.64
ALCOAlico Inc20191126A227.1888.4676.3382.3012.136.16
ALDXAldeyra Ther20191126A47.2145.4730.9432.9514.5312.52
ALEALLETE, Inc.20191126A9.133.711.611.242.102.47
ALECAlector, Inc20191126A56.08112.5294.47104.8318.057.69
ALEXAlexander &20191126A12.7013.097.3211.805.761.29
ALFAAlphaClone A20191126ETF29.5048.1925.7046.5922.491.60
ALGAlamo Group,20191126A42.748.011.811.536.206.48
ALGNAlign Techno20191126A10.635.782.243.083.542.71
ALGRAllegro Merg20191126A29.4328.3728.3728.370.000.00
ALGTAllegiant Tr20191126A21.5410.060.651.459.418.60
ALIMAlimera Scie20191126A109.6684.5113.5220.2670.9864.25
ALJJALJ Regional20191126A377.40339.02288.40322.2550.6316.78
ALKAlaska Air G20191126A6.232.74-0.20-0.642.943.38
ALKSAlkermes Inc20191126A8.047.282.002.165.275.14
ALLThe Allstate20191126A2.351.651.231.440.420.21
ALLEAllegion Pub20191126A5.873.090.810.922.282.17
ALLKAllakos Inc.20191126A47.3216.028.257.197.778.83
ALLOAllogene The20191126A38.1117.038.418.678.628.36
ALLTAllot Ltd. O20191126A31.7738.1734.6611.613.5126.56
ALLYAlly Financi20191126A3.303.061.311.601.751.47
ALNAAllena Pharm20191126A110.2376.9459.5459.2417.4017.70
ALNYAlnylam Phar20191126A13.146.973.053.303.923.67
ALOAlio Gold In20191126A97.4564.8951.5250.9313.3713.96
ALOTAstroNova, I20191126A449.95168.40132.85143.4435.5524.96
ALPNAlpine Immun20191126A437.05252.21240.39240.2011.8312.02
ALRMAlarm.com Ho20191126A14.749.752.546.407.213.35
ALRNAileron Ther20191126A211.80137.6598.8190.9438.8346.70
ALRSAlerus Finan20191126A101.99127.67128.04128.04-0.37-0.37
ALSKAlaska Commu20191126A79.9652.6451.0951.091.551.55
ALSNALLISON TRAN20191126A4.673.663.576.170.09-2.51
ALTAltimmune, I20191126A91.6592.1372.3974.1619.7417.97
ALTMAltus Midstr20191126A72.8951.2224.6418.9626.5832.26
ALTRAltair Engin20191126A20.849.214.494.014.484.42
ALTSProShares Mo20191126ETF40.018.164.848.163.320.00
ALTYGlobal X Sup20191126ETF42.26317.739.759.75307.98307.98
ALVAutoliv, Inc20191126A6.943.71-1.550.865.262.85
ALXNAlexion Phar20191126A6.517.390.510.916.886.48
ALYAAlithya Grou20191126A237.29173.09104.77104.2168.3268.89
AMAntero Midst20191126A20.6817.468.008.049.469.40
AMAGAMAG Pharmac20191126A26.5516.525.317.6311.218.89
AMALAmalgamated20191126A34.3530.009.1110.4220.8919.58
AMATApplied Mate20191126A1.952.33-0.050.552.381.78
AMBAAmbarella, I20191126A18.7422.358.1814.7214.177.63
AMBCAmbac Financ20191126A18.7113.392.241.9411.1611.45
AMCAMC ENTERTAI20191126A12.7210.434.475.275.955.15
AMCAiShares Russ20191126ETF15.936.066.535.98-0.470.08
AMCIAMCI Acquisi20191126A9.949.949.949.940.000.00
AMCRAmcor plc Or20191126A10.207.302.432.844.864.45
AMCXAMC Networks20191126A12.189.162.572.346.606.82
AMDAdvanced Mic20191126A2.582.890.100.872.792.02
AMEAmetek, Inc.20191126A5.202.471.020.781.441.69
AMEHApollo Medic20191126A52.5627.6910.935.0816.7522.61
AMGAffiliated M20191126A6.743.410.12-0.173.293.58
AMGNAmgen Inc20191126A3.353.581.321.502.262.07
AMHAMERICAN HOM20191126A3.9219.9616.2416.163.723.83
AMJJP Morgan Al20191126ETN4.904.081.972.252.101.82
AMKAssetMark Fi20191126A83.0624.0715.9216.788.167.29
AMKRAmkor Techno20191126A9.9816.294.454.2911.8412.00
AMLPAlerian MLP20191126ETF12.599.427.277.542.151.88
AMNAMN Healthca20191126A16.186.784.753.372.033.41
AMNBAmerican Nat20191126A133.3094.4383.7880.7710.6513.66
AMOMQraft AI-Enh20191126ETF28.35
AMOTAllied Motio20191126A80.5443.0635.6635.667.397.39
AMPAmeriprise F20191126A4.932.781.131.001.651.78
AMPEAmpio Pharma20191126A113.17107.3973.2383.7434.1623.65
AMPHAmphastar Ph20191126A16.669.31-0.480.119.799.19
AMPYAmplify Ener20191126A33.1120.196.087.6514.1112.54
AMRBAmerican Riv20191126A184.40127.89100.39101.9327.5025.96
AMRCAmeresco, In20191126A29.8715.097.126.557.978.54
AMRHAmeri Holdin20191126A192.06160.05116.23128.7143.8231.35
AMRKA-Mark Preci20191126A234.13263.33238.58234.3124.7529.02
AMRSAmyris Inc.20191126A30.2833.3611.2613.1622.1120.20
AMRXAmneal Pharm20191126A31.8127.2013.0913.0014.0214.17
AMSAmerican Sha20191126A200.49154.17145.56145.568.618.61
AMSCAmerican Sup20191126A34.8124.867.436.8017.4418.06
AMSFAMERISAFE, I20191126A43.8812.835.154.947.687.89
AMSWAAmerican Sof20191126A28.3212.714.876.457.836.26
AMTAmerican Tow20191126A4.332.903.001.98-0.100.92
AMTBAmerant Banc20191126A130.8738.7022.3722.1916.3216.51
AMTBBAmerant Banc20191126A343.55158.62159.13156.93-0.521.69
AMTDTD Ameritrad20191126A2.323.571.741.641.841.94
AMTXAemetis, Inc20191126A294.56276.14253.75264.6722.3811.47
AMUETRACS Aleri20191126ETN23.3711.379.289.442.151.99
AMUBETRACS Aleri20191126ETN33.8591.8389.2489.022.592.80
AMWDAmerican Woo20191126A61.5022.445.247.3417.2015.10
AMZAInfraCap MLP20191126ETF24.2220.6411.2613.169.387.48
AMZNAmazon.Com I20191126A2.541.650.991.300.650.35
ANAutoNation,20191126A9.948.575.556.743.011.83
ANABAnaptysBio,20191126A32.6229.1317.0321.6612.107.47
ANATAmerican Nat20191126A59.9119.9213.6615.746.264.17
ANDAAndina Acqui20191126A29.88
ANDEAndersons In20191126A26.1239.497.547.9831.9431.51
ANETArista Netwo20191126A8.733.780.451.093.342.69
ANFAbercrombie20191126A11.8812.172.215.639.966.55
ANGIANGI Homeser20191126A13.1413.923.285.0610.638.86
ANGLVanEck Vecto20191126ETF5.267.776.927.040.850.73
ANGOAngioDynamic20191126A20.7517.214.133.5613.0813.65
ANHAnworth Mort20191126A30.2626.9416.1617.4410.759.48
ANIKAnika Therap20191126A30.1620.8110.6411.3210.189.49
ANIPANI Pharmace20191126A50.1021.775.535.9816.2415.79
ANIXAnixa Biosci20191126A84.5349.1930.3430.3118.8618.88
ANSSAnsys Inc20191126A8.063.451.101.402.352.05
ANTMANTHEM, INC.20191126A4.584.461.812.172.652.29
ANYSphere 3D Co20191126A261.18342.55220.95220.93121.60121.62
AOAiShares Core20191126ETF7.235.143.472.911.662.23
AOBCAmerican Out20191126A12.4355.1450.4537.204.6917.95
AOKiShares Core20191126ETF11.0611.4813.0912.75-1.60-1.27
AOMiShares Core20191126ETF5.1122.232.6021.8219.630.42
AONAon plc Clas20191126A6.342.781.121.241.661.54
AORiShares Core20191126ETF6.447.127.897.89-0.77-0.77
AOSA.O. Smith C20191126A6.273.110.921.262.191.86
AOSLAlpha and Om20191126A37.6815.356.848.578.516.78
APAmpco-Pittsb20191126A220.33103.4699.1899.184.274.27
APAApache Corpo20191126A5.116.630.401.366.245.29
APAMARTISAN PART20191126A11.487.923.593.744.344.18
APDAir Products20191126A4.813.841.122.212.721.63
APDNApplied DNA20191126A111.2493.9521.6458.5372.3035.42
APEIAmerican Pub20191126A25.7329.103.051.7326.0527.38
APENApollo Endos20191126A491.82394.38299.31299.3195.0895.08
APEXApex Global20191126A163.97151.98104.71107.8447.2744.14
APHAmphenol Cor20191126A4.306.645.535.631.111.01
APHAAphria Inc.20191126A22.1821.789.728.8612.0912.92
APLEApple Hospit20191126A6.215.442.192.713.252.73
APLSApellis Phar20191126A17.7018.937.066.9811.8711.95
APLTApplied Ther20191126A565.49162.5596.6197.5565.9465.01
APMAptorum Grou20191126A972.68843.88806.62806.6237.2637.26
APOApollo Globa20191126A5.505.660.892.114.773.55
APOGApogee Enter20191126A21.538.922.783.356.145.57
APPFAppFolio, In20191126A25.8918.643.432.1015.2116.54
APPNAppian Corpo20191126A20.4415.913.434.4912.4811.42
APPSDigital Turb20191126A13.0913.914.825.319.098.60
APREAprea Therap20191126A157.6897.6051.2749.5546.3348.05
APRNBlue Apron H20191126A49.2639.6514.9716.1024.6823.55
APTAlpha Pro Te20191126A137.0974.7058.6158.6116.1016.10
APTOAptose Biosc20191126A61.8947.5526.4126.6521.1420.90
APTSPreferred Ap20191126A17.1511.719.386.862.344.85
APTVAptiv PLC20191126A5.763.981.581.242.402.74
APTXAptinyx Inc.20191126A167.74109.2261.9962.0947.2347.13
APVOAptevo Thera20191126A110.88144.3196.3896.6747.9247.63
APWCAsia Pacific20191126A841.73681.01680.91680.910.100.10
APXTApex Technol20191126A479.52
APYApergy Corpo20191126A32.779.716.174.653.545.06
APYXApyx Medical20191126A51.4064.1226.8734.1937.2529.93
AQBAquaBounty T20191126A96.00110.0075.6275.9634.3834.04
AQMSAqua Metals,20191126A84.0161.94-17.26-4.1379.2066.07
AQNAlgonquin Po20191126A7.309.982.715.007.284.99
AQSTAquestive Th20191126A62.2339.2913.3219.3325.9719.97
AQUAEvoqua Water20191126A11.2716.0012.063.513.9512.50
ARANTERO RESOU20191126A49.5237.7319.0922.0918.6515.63
ARAAmerican Ren20191126A44.0121.903.904.8418.0017.05
ARAVAravive, Inc20191126A88.7068.0746.6345.7621.4522.10
ARAYAccuray Inco20191126A36.7927.8213.4014.4314.4313.40
ARCARC Document20191126A98.2874.4225.6826.1848.7448.24
ARCBArcBest Corp20191126A27.9918.864.304.8314.5614.03
ARCCAres Capital20191126A5.374.572.672.831.911.74
ARCEArco Platfor20191126A71.6220.388.4812.4011.917.98
ARCHArch Coal, I20191126A17.797.913.484.504.433.41
ARCMArrow Reserv20191126ETF14.97
ARCOARCOS DORADO20191126A23.0914.424.784.639.659.80
ARCTArcturus The20191126A102.1167.5431.6938.9635.8628.58
ARDArdagh Group20191126A23.8510.633.134.557.496.08
ARDSAridis Pharm20191126A744.86509.47509.47509.470.000.00
ARDXArdelyx, Inc20191126A31.7723.801.075.2622.7318.53
AREAlexandria R20191126A5.262.081.531.630.560.45
ARECAMERICAN RES20191126A419.80335.93172.73172.73163.20163.20
ARESAres Managem20191126A13.826.052.442.823.613.23
ARGOArgo Group I20191126A22.079.794.565.695.234.10
ARGTGlobal X MSC20191126ETF14.268.977.208.481.780.50
ARIAPOLLO COMME20191126A5.704.543.323.521.211.02
ARKFARK Fintech20191126ETF23.3722.0112.6914.019.328.00
ARKGARK Genomic20191126ETF13.1620.9816.4116.754.574.22
ARKKARK Innovati20191126ETF9.468.848.588.120.260.72
ARKQARK Autonomo20191126ETF21.078.957.747.841.211.11
ARKRArk Restaura20191126A71.2937.3519.0219.0218.3318.33
ARKWARK Next Gen20191126ETF8.376.553.874.392.682.17
ARLAmerican Rea20191126A118.6773.1010.5810.5862.5262.52
ARLOArlo Technol20191126A35.1426.079.5112.8016.5413.24
ARLPAlliance Res20191126A18.8713.452.405.2311.058.22
ARMKARAMARK20191126A3.523.592.092.251.501.33
ARMPArmata Pharm20191126A288.50149.97103.91106.2546.0643.72
ARNAArena Pharma20191126A16.5013.571.072.4212.5011.16
ARNCArconic Corp20191126A3.495.430.962.214.483.23
AROCArchrock Inc20191126A12.2310.442.443.428.007.02
AROWArrow Financ20191126A46.9222.2511.7111.8210.5410.43
ARPOAerpio Pharm20191126A358.24255.67190.08219.9565.5935.72
ARRARMOUR Resid20191126A5.998.054.364.593.683.47
ARTLArtelo Biosc20191126A358.94225.09154.84186.4970.2538.60
ARTNAArtesian Res20191126A74.3129.4926.4327.963.061.53
ARTWArts-Way Man20191126A446.71252.6353.0653.06199.57199.57
ARVNArvinas, Inc20191126A39.1212.388.469.423.922.96
ARWArrow Electr20191126A7.322.291.72-0.090.572.38
ARWRArrowhead Re20191126A25.9316.818.399.888.426.93
ARYAARYA Science20191126A579.02
ASBAssociated B20191126A4.724.201.061.423.132.78
ASCARDMORE SHIP20191126A25.6617.396.138.9611.278.43
ASEAGlobal X FTS20191126ETF19.2127.608.818.8118.7918.79
ASETFlexShares R20191126ETF45.8721.1453.4921.14-32.350.00
ASFIAsta Funding20191126A77.3251.5049.7443.831.777.67
ASGNASGN Incorpo20191126A18.664.862.262.592.602.27
ASHAshland Glob20191126A7.603.982.342.131.651.86
ASHRXtrackers Ha20191126ETF3.582.591.321.471.271.12
ASHSXtrackers Ha20191126ETF17.2825.1518.3124.386.840.77
ASHXXtrackers MS20191126ETF101.5810.0110.0110.010.000.00
ASIXAdvanSix Inc20191126A28.7814.415.556.328.868.09
ASMAvino Silver20191126A66.4279.1661.9463.9917.2314.91
ASMBAssembly Bio20191126A53.0228.8020.3421.358.477.46
ASNAAscena Retai20191126A90.3175.2149.0558.2426.1616.97
ASPNAspen Aeroge20191126A88.5452.1849.9348.502.263.68
ASPSAltisource P20191126A39.7734.959.209.4425.7525.51
ASPUASPEN GROUP,20191126A70.3690.32-0.5013.3390.8277.00
ASRTAssertio The20191126A73.42241.66232.25236.699.635.10
ASRVAmeriServ Fi20191126A76.7347.2625.8325.8321.4321.43
ASTCAstrotech Co20191126A208.78126.17121.91119.554.256.61
ASTEAstec Indust20191126A22.9525.794.134.6421.6621.15
ASURAsure Softwa20191126A40.4628.5214.9711.7713.5616.75
ASYSAmtech Syste20191126A57.2349.3732.8635.2816.5014.09
ATAtlantic Pow20191126A43.1733.5010.6610.7022.8422.80
ATECAlphatec Hol20191126A42.4674.6043.7146.1330.8828.46
ATENA10 NETWORKS20191126A28.9516.691.340.6215.3616.08
ATESTCTest Symbol20191126A30.3915.9515.9115.890.040.06
ATESTGTEST SYMBOL20191126A29.2116.4416.3816.320.050.12
ATEXAnterix Inc.20191126A69.2129.548.879.9420.6619.60
ATGEAdtalem Glob20191126A10.444.05-1.21-2.155.266.20
ATHAthene Holdi20191126A4.523.071.341.341.741.74
ATHXAthersys, In20191126A74.6082.1750.2349.3131.9432.85
ATIAllegheny Te20191126A10.325.402.072.603.332.79
ATIFATIF Holding20191126A284.51248.14179.27154.7368.8793.42
ATKRAtkore Inter20191126A11.017.743.721.464.036.29
ATLCAtlanticus H20191126A415.25287.08247.70248.6239.3838.46
ATLOAMES Nationa20191126A152.46102.27101.30100.310.971.97
ATMPiPath Select20191126ETF10.569.533.083.176.456.36
ATNIATN Internat20191126A42.0824.687.167.5717.5217.10
ATNMActinium Pha20191126A41.4073.2155.8166.3717.447.14
ATNXAthenex, Inc20191126A19.1618.064.676.7913.4011.27
ATOAtmos Energy20191126A4.002.680.191.342.491.34
ATOMAtomera Inco20191126A135.72116.9764.0365.4352.9451.54
ATOSAtossa Thera20191126A159.34124.57102.32102.6422.2421.93
ATRAptarGroup,20191126A14.317.616.136.361.481.25
ATRAAtara Biothe20191126A24.5217.075.806.7311.2810.34
ATRCAtriCure, In20191126A22.4210.575.413.685.166.89
ATROAstronics Co20191126A24.3816.114.784.4811.3311.64
ATRSAntares Phar20191126A21.8518.923.136.2215.8012.70
ATSGAir Transpor20191126A16.436.591.672.584.924.01
ATTOAtento S.A.20191126A69.4840.4939.8739.700.610.79
ATUSAltice USA,20191126A4.534.000.541.773.462.23
ATVIActivision B20191126A2.254.241.081.833.162.42
ATXIAvenue Thera20191126A209.3944.0244.0644.06-0.04-0.04
AUBAtlantic Uni20191126A14.0926.514.332.1522.1824.35
AUBNAuburn Natio20191126A389.96213.65153.77152.5959.8861.05
AUDCAudioCodes L20191126A30.6317.7511.2211.726.536.03
AUGAuryn Resour20191126A84.6661.9939.8245.7622.1516.32
AUMNGolden Miner20191126A246.88204.51157.07156.9247.4447.59
AUPHAurinia Phar20191126A18.4217.064.907.5312.169.53
AUSFGlobal X Ada20191126ETF24.355.065.155.15-0.09-0.09
AUTOAutoWeb, Inc20191126A190.21104.20113.34115.48-9.13-11.27
AUYYamana Gold,20191126A28.3122.0011.8612.7210.139.26
AVAAvista Corpo20191126A6.859.332.832.836.496.50
AVAVAeroVironmen20191126A23.4110.143.572.906.577.24
AVBAvalonBay Co20191126A6.182.430.131.052.291.38
AVCOAvalon Globo20191126A157.6561.3330.9636.8930.3724.44
AVDAmerican Van20191126A30.9819.969.869.5710.1110.39
AVDEAvantis Inte20191126ETF30.3439.4339.4339.430.000.00
AVDVAvantis Inte20191126ETF28.6216.7116.6816.650.030.06
AVEMAvantis Emer20191126ETF31.7126.0426.0426.040.000.00
AVEOAVEO Pharmac20191126A49.1151.7439.7841.2311.9510.50
AVGOBroadcom Inc20191126A4.803.371.681.451.691.91
AVGRAvinger, Inc20191126A127.6495.8563.0961.7432.7634.11
AVIDAvid Technol20191126A34.9423.8614.1515.029.728.84
AVLRAvalara, Inc20191126A15.458.895.516.523.382.36
AVNSAvanos Medic20191126A17.557.041.952.335.094.72
AVNWAviat Networ20191126A68.2242.0936.9936.995.105.10
AVROAVROBIO, Inc20191126A97.9633.0523.3622.339.6910.72
AVTAvnet, Inc.20191126A6.465.462.362.313.093.15
AVTRAvantor, Inc20191126A6.635.304.943.390.351.91
AVUSAvantis U.S.20191126ETF15.5413.0913.0113.010.080.08
AVUVAvantis U.S.20191126ETF15.9414.3413.7013.530.640.81
AVXLAnavex Life20191126A56.5943.353.041.4640.3141.91
AVYAvery Dennis20191126A4.342.220.430.621.791.60
AVYAAvaya Holdin20191126A8.856.792.672.864.123.92
AWIArmstrong Wo20191126A15.545.702.091.823.613.88
AWKAmerican Wat20191126A4.313.151.271.851.881.30
AWRAmerican Sta20191126A10.864.941.522.283.422.65
AWREAware Inc20191126A340.56237.6542.0742.07195.58195.58
AWTMAware Ultra-20191126ETF6.842.352.352.350.000.00
AWXAvalon Holdi20191126A203.0192.2980.6280.9011.6711.39
AXAxos Financi20191126A18.259.294.505.734.783.56
AXASAbraxas Petr20191126A133.18124.39103.40109.4520.9914.94
AXDXAccelerate D20191126A45.6329.7519.3116.7410.4413.01
AXEAnixter Inte20191126A14.255.313.534.301.781.01
AXGNAxogen, Inc.20191126A25.5619.995.285.5814.7114.41
AXGTAxovant Gene20191126A85.5249.889.2711.3240.6438.60
AXJLWisdomTree A20191126ETF32.2637.4525.4535.4012.002.05
AXLAmerican Axl20191126A10.608.542.123.056.425.51
AXLAAxcella Heal20191126A383.70224.95187.22179.8837.7345.08
AXNXAxonics Modu20191126A52.3822.4911.9812.5810.509.91
AXPAmerican Exp20191126A1.931.170.230.460.940.71
AXRAMREP Corpor20191126A362.22219.84152.90159.7166.9460.13
AXSAxis Capital20191126A7.444.711.782.562.932.15
AXSMAxsome Thera20191126A24.4320.041.643.8818.4016.16
AXTAAxalta Coati20191126A3.994.482.702.841.791.61
AXTIAXT Inc20191126A38.9426.58-0.976.6327.5519.95
AXUAlexco Resou20191126A62.4351.0727.1027.8523.9723.22
AYAtlantica Yi20191126A7.297.560.631.436.936.13
AYIAcuity Brand20191126A16.623.44-3.45-1.576.895.00
AYTUAytu BioScie20191126A189.25249.32154.74154.6894.5894.64
AYXAlteryx, Inc20191126A8.705.864.153.911.711.95
AZOAutoZone, In20191126A10.885.443.213.442.302.06
AZPNAspen Techno20191126A13.286.523.643.852.882.66
AZREAzure Power20191126A90.45128.31131.04131.84-2.73-3.53
AZRXAzurRx BioPh20191126A192.49204.60168.86170.7535.7333.84
AZZAZZ Inc.20191126A24.5511.735.236.326.515.41
BBarnes Group20191126A16.888.176.386.841.791.33
BABoeing Compa20191126A3.011.640.540.941.100.71
BABInvesco Taxa20191126ETF4.644.463.712.920.751.55
BACBank of Amer20191126A3.012.670.821.241.851.43
BAHBooz Allen H20191126A3.262.950.951.512.001.44
BALiPath Series20191126ETN22.167.358.777.55-1.42-0.20
BAMBrookfield A20191126A2.022.041.631.460.410.58
BANCBanc of Cali20191126A15.1111.135.275.395.865.74
BANDBandwidth In20191126A31.1516.038.648.107.397.94
BANFBancfirst Co20191126A30.3013.938.738.975.194.95
BANRBanner Corp.20191126A21.206.941.911.795.035.15
BANXStoneCastle20191126A89.6158.1058.2958.46-0.19-0.36
BAPCredicorp LT20191126A11.806.521.192.465.334.06
BAPRInnovator S&20191126ETF44.7035.9235.9235.920.000.00
BASIBioanalytica20191126A92.77139.4834.1272.30105.3667.18
BATRALiberty Medi20191126A23.7843.7017.8320.3125.8723.39
BATRKLiberty Medi20191126A22.5013.845.387.768.466.08
BATTAmplify Adva20191126ETF28.8914.1214.0214.020.100.10
BAUGInnovator S&20191126ETF36.773.073.073.070.000.00
BAXBaxter Inter20191126A2.391.880.490.381.401.51
BBBlackBerry L20191126A18.2220.4513.8214.076.626.37
BBAXJPMorgan Bet20191126ETF10.314.654.274.270.390.38
BBBYBed Bath & B20191126A7.106.420.550.265.866.16
BBCVirtus LifeS20191126ETF25.0014.0111.4912.282.521.73
BBCAJPMorgan Bet20191126ETF4.793.382.732.860.650.53
BBCPConcrete Pum20191126A72.8637.0618.7319.9618.3317.09
BBDCBarings BDC,20191126A14.6910.107.047.123.062.98
BBEUJPMorgan Bet20191126ETF4.9516.6116.3816.430.240.19
BBGIBeasley Broa20191126A77.9437.5143.5926.05-6.0811.46
BBHVanEck Vecto20191126ETF6.636.546.453.990.092.56
BBIBrickell Bio20191126A194.97354.10-79.26-79.82433.36433.93
BBIOBridgeBio Ph20191126A73.3135.966.747.5929.2228.37
BBJPJPMorgan Bet20191126ETF4.162.361.521.550.840.81
BBPVirtus LifeS20191126ETF25.039.957.0211.642.93-1.69
BBQBBQ Holdings20191126A122.8148.6148.0948.150.520.46
BBREJPMorgan Bet20191126ETF3.512.781.151.911.630.87
BBSAJPMorgan Bet20191126ETF7.4314.2614.1414.230.120.03
BBSIBarrett Busi20191126A69.2326.3513.5513.6112.8012.74
BBUBrookfield B20191126A28.6618.2012.0112.016.186.18
BBUSJPMorgan Bet20191126ETF3.814.384.344.340.040.04
BBWBuild-A-Bear20191126A92.7446.42-28.42-35.6674.8482.11
BBXBBX Capital20191126A41.9813.6415.0811.64-1.442.00
BBYBest Buy Com20191126A5.184.37-0.131.274.503.10
BCBrunswick Co20191126A7.063.175.674.88-2.50-1.71
BCBPBCB Bancorp20191126A28.1217.624.997.4412.6210.18
BCCBoise Cascad20191126A13.778.184.114.364.073.82
BCDAberdeen Sta20191126ETF16.8716.6116.5716.570.040.04
BCDABioCardia, I20191126A445.47216.3684.84146.34131.3370.02
BCEBCE, Inc.20191126A2.181.790.140.261.641.52
BCEIBONANZA CREE20191126A28.8215.182.044.7413.1410.44
BCELAtreca, Inc.20191126A93.1841.4313.3114.2028.1227.23
BCIAberdeen Sta20191126ETF18.3811.4111.1611.290.250.12
BCLIBrainstorm C20191126A57.9770.204.674.6165.5365.59
BCMiPath Pure B20191126ETN12.765.246.966.16-1.71-0.92
BCMLBayCom Corp20191126A134.6542.3033.1732.739.139.57
BCOThe Brink's20191126A15.795.681.733.063.962.62
BCOMB Communicat20191126A297.81117.98126.61125.31-8.63-7.33
BCORBlucora, Inc20191126A23.5824.05-0.591.4624.6422.59
BCOVBrightcove,20191126A22.7137.2710.109.0927.1728.18
BCOW1895 Bancorp20191126A210.24187.98180.24180.247.747.74
BCPCBalchem Corp20191126A31.3618.2711.7214.246.554.03
BCRXBioCryst Pha20191126A39.9034.831.9810.7232.8524.11
BCSFBain Capital20191126A29.3512.867.457.795.405.07
BCTFBancorp 34,20191126A353.87347.59347.59347.590.000.00
BDCBelden Inc.20191126A13.657.043.633.923.413.12
BDCSUBS AG Excha20191126ETN34.4411.447.917.803.543.64
BDCYETRACS 2xMon20191126ETN102.6869.8669.8669.860.000.00
BDCZETRACS Wells20191126ETN27.8116.9313.4813.173.453.76
BDLFlanigan's E20191126A275.6767.4430.4930.4936.9536.95
BDNBrandywine R20191126A6.744.981.611.833.353.13
BDRBlonder Tong20191126A1223.38904.48731.85815.10172.6289.38
BDSIBioDelivery20191126A16.3515.527.288.198.237.32
BDXBecton, Dick20191126A4.072.610.861.151.751.46
BEBloom Energy20191126A19.6521.131.583.9919.5517.14
BEATBioTelemetry20191126A20.1630.418.359.7222.0620.69
BECNBeacon Roofi20191126A20.5216.806.596.7110.2210.09
BELFABel Fuse Inc20191126A542.98248.21207.13248.2141.080.00
BELFBBel Fuse Inc20191126A87.0942.4924.4830.8718.0111.61
BENFranklin Res20191126A3.753.992.301.861.692.13
BEPBrookfield R20191126A8.616.643.394.833.251.81
BERYBerry Global20191126A5.072.911.412.001.500.91
BFABrown-Forman20191126A42.0924.6317.0917.577.547.05
BFBBrown-Forman20191126A3.332.010.300.521.711.48
BFAMBRIGHT HORIZ20191126A15.006.662.523.164.143.51
BFCBank First C20191126A123.3260.3649.9651.3110.409.05
BFINBankFinancia20191126A77.0339.5920.4823.1919.1116.41
BFITGlobal X Hea20191126ETF157.38125.28127.45127.45-2.16-2.16
BFORBarron's 40020191126ETF22.3416.2512.7914.723.461.54
BFSSaul Centers20191126A48.8427.5014.7419.1812.768.32
BFSTBusiness Fir20191126A144.9683.6280.4980.873.132.75
BGBunge Limite20191126A7.854.802.952.871.851.93
BGCPBGC Partners20191126A17.8813.372.994.6010.358.78
BGFVBig 5 Sporti20191126A61.4962.9824.9935.1238.0027.86
BGGBriggs & Str20191126A23.4917.4011.5110.605.906.81
BGIBirks Group20191126A258.20160.77-53.58-53.58214.34214.34
BGRNiShares Glob20191126ETF5.634.784.484.730.300.06
BGSB&G Foods, I20191126A8.525.933.765.322.170.61
BGSFBG Staffing20191126A49.3227.2021.0021.706.205.49
BHBiglari Hold20191126A90.7955.4233.2938.5622.1316.86
BHATBlue Hat Int20191126A160.66111.6886.4568.3125.2243.37
BHBBar Harbor B20191126A76.1461.3017.4719.7243.8341.58
BHCBausch Healt20191126A4.364.202.972.351.231.85
BHEBenchmark El20191126A8.769.592.833.136.766.46
BHFBrighthouse20191126A4.093.580.140.553.443.04
BHLBBerkshire Hi20191126A10.948.073.772.804.305.27
BHRBraemar Hote20191126A38.4016.167.607.148.569.03
BHTGBioHiTech Gl20191126A341.85169.18119.38119.3849.8049.80
BHVNBiohaven Pha20191126A23.2114.1111.109.893.014.23
BIBProShares Ul20191126ETF7.688.103.103.305.004.80
BIBLInspire 10020191126ETF13.1411.3311.3811.33-0.060.00
BICKFirst Trust20191126ETF46.2026.2221.8221.824.404.40
BIGBig Lots, In20191126A13.278.583.162.645.415.93
BIIBBiogen Inc.20191126A5.876.412.673.143.743.27
BILSPDR Bloombe20191126ETF1.090.820.820.820.000.00
BIMIBOQI Interna20191126A187.45100.6977.5481.1023.1519.59
BIOBio-Rad Labo20191126A11.564.512.072.572.441.94
BIOBBio-Rad Labo20191126A83.51
BIOCBiocept, Inc20191126A147.96117.9182.1290.7035.7927.21
BIOLBiolase, Inc20191126A202.76249.70203.02203.1846.6946.52
BIOXBioceres Cro20191126A413.67162.1668.6465.3093.5396.86
BIPBrookfield I20191126A4.402.471.081.441.391.03
BISProShares Ul20191126ETF9.176.934.132.842.804.09
BIVVanguard Int20191126ETF1.491.020.480.730.550.29
BIZDVanEck Vecto20191126ETF15.1015.397.3411.658.053.74
BJBJs Wholesal20191126A7.134.651.631.533.023.12
BJANInnovator S&20191126ETF26.3428.3328.3328.330.000.00
BJKVanEck Vecto20191126ETF37.9819.1618.4318.530.720.63
BJRIBJ's Restaur20191126A13.7215.06-0.170.5515.2414.52
BJULInnovator S&20191126ETF15.268.228.568.56-0.34-0.34
BJUNInnovator S&20191126ETF23.315.585.585.580.000.00
BKBank of New20191126A2.384.202.302.351.901.85
BKCCBlackRock Ca20191126A20.3117.994.916.0213.0811.97
BKDBrookdale Se20191126A14.3211.212.863.458.347.75
BKEThe Buckle,20191126A11.316.881.050.855.836.03
BKEPBlueknight E20191126A96.4570.6361.5061.409.139.23
BKFiShares MSCI20191126ETF11.3320.3616.4220.373.94-0.01
BKHBlack Hills20191126A7.272.830.630.702.202.13
BKIBlack Knight20191126A4.082.540.810.961.731.58
BKLNInvesco Seni20191126ETF4.462.951.861.881.091.07
BKNGBooking Hold20191126A9.174.672.042.532.392.12
BKRBaker Hughes20191126A5.093.981.032.102.951.88
BKSCBank of Sout20191126A138.4845.3345.3345.330.000.00
BKTIBK Technolog20191126A97.54103.0719.9319.9383.1483.14
BKUBankunited,20191126A6.143.351.641.541.711.81
BKYIBIO-key Inte20191126A1258.08317.75317.78317.78-0.03-0.03
BLBlackLine, I20191126A13.1412.703.913.958.788.74
BLBDBlue Bird Co20191126A67.8135.2225.1423.9010.0811.32
BLCMBellicum Pha20191126A115.41121.4148.7450.1572.6771.27
BLCNReality Shar20191126ETF66.7439.5052.2252.22-12.72-12.72
BLDTopBuild Cor20191126A17.927.13-0.23-0.367.367.49
BLDPBallard Powe20191126A14.8315.640.610.7315.0314.92
BLDRBuilders Fir20191126A5.079.001.081.027.927.99
BLESInspire Glob20191126ETF178.0267.2167.8367.83-0.62-0.62
BLFSBioLife Solu20191126A47.6828.2313.1213.6515.1114.57
BLHYVirtus Newfl20191126ETF36.2121.2921.2921.290.000.00
BLINBridgeline D20191126A392.07229.5060.8247.65168.67181.85
BLKBlackrock, I20191126A8.103.982.022.171.961.81
BLKBBlackbaud, I20191126A17.8810.665.075.355.595.32
BLLBall Corpora20191126A4.282.410.000.332.412.08
BLMNBloomin' Bra20191126A8.8113.640.190.4313.4513.21
BLNKBlink Chargi20191126A95.30123.15104.42102.3618.7420.78
BLOKAmplify Tran20191126ETF18.089.257.569.251.690.00
BLPHBellerophon20191126A471.39477.32479.71478.37-2.39-1.05
BLUBELLUS Healt20191126A89.2052.0845.4138.886.6713.20
BLUEbluebird bio20191126A13.6511.74-0.056.4811.795.25
BLVVanguard Lon20191126ETF4.053.011.231.211.781.81
BLXBanco Latino20191126A14.097.013.643.693.373.32
BMCHBMC Stock Ho20191126A9.4826.852.372.5524.4824.34
BMIBadger Meter20191126A18.657.362.892.904.474.46
BMLPDorsey Wrigh20191126ETF58.99
BMOBank of Mont20191126A1.801.680.790.970.900.71
BMRABIOMERICA IN20191126A232.1792.2383.1183.119.129.12
BMRCBank of Mari20191126A57.8534.3918.7319.8915.6714.50
BMRNBioMarin Pha20191126A5.7912.532.402.5210.1310.01
BMTCBryn Mawr Ba20191126A27.3312.545.195.477.367.08
BMYBristol-Myer20191126A1.782.36-0.481.502.840.86
BNDVanguard Tot20191126ETF1.191.781.091.410.690.38
BNDCFlexShares C20191126ETF33.8714.1514.1514.150.000.00
BNDWVanguard Tot20191126ETF2.561.970.350.561.621.41
BNDXVanguard Tot20191126ETF1.730.780.690.690.090.09
BNEDBarnes & Nob20191126A28.7821.722.975.3418.7416.38
BNFTBenefitfocus20191126A32.8811.922.815.519.126.42
BNGOBionano Geno20191126A97.1888.6572.1773.9916.4914.66
BNKDMicroSectors20191126ETN19.8649.8649.8649.860.000.00
BNKOMicroSectors20191126ETN13.9715.1713.0412.622.132.56
BNKUMicroSectors20191126ETN8.2512.19-15.27-0.2427.4612.43
BNKZMicroSectors20191126ETN18.94
BNOVInnovator S&20191126ETF22.5114.6513.8514.580.800.06
BNSBank of Nova20191126A2.211.750.100.371.651.38
BNSOBonso Electr20191126A408.76
BOCHBank of Comm20191126A57.0729.7818.7019.0011.0810.78
BOCTInnovator S&20191126ETF25.7826.6326.3126.590.310.03
BOHBank of Hawa20191126A13.419.395.436.263.963.12
BOKFBOK Financia20191126A13.9120.1010.3510.459.769.65
BOMNBoston Omaha20191126A37.4427.6213.5313.8114.0913.81
BONDPIMCO Active20191126ETF1.901.180.690.810.490.37
BOOMDMC Global I20191126A29.4113.043.652.999.4010.05
BOOTBoot Barn Ho20191126A14.408.913.583.295.335.62
BORRBorr Drillin20191126A110.3973.6451.7453.1921.9020.45
BOSCB.O.S. Bette20191126A152.07198.59141.90171.4856.6927.11
BOSSGlobal X Fou20191126ETF13.6214.4914.4914.490.000.00
BOTJBank of the20191126A332.32121.17121.17121.170.000.00
BOTZGlobal X Fun20191126ETF4.7815.536.554.139.0211.45
BOUTInnovator IB20191126ETF59.579.7310.7410.74-1.01-1.01
BOXBOX, INC.20191126A7.937.942.930.765.017.19
BOXLBoxlight Cor20191126A186.01159.21148.06150.0411.159.17
BPFHBoston Priva20191126A9.6160.9016.3618.0444.5442.93
BPMCBlueprint Me20191126A26.8811.685.285.616.406.07
BPMPBP Midstream20191126A21.2514.540.988.2813.566.26
BPMXBioPharmX Co20191126A106.96132.50125.35122.887.169.62
BPOPPopular Inc20191126A7.5611.475.628.495.852.98
BPRNThe Bank of20191126A480.90232.70196.38196.3836.3136.31
BPTBP Prudhoe B20191126A39.8124.7912.6515.3512.149.44
BPTHBio-Path Hol20191126A74.3359.5428.0934.7831.4524.76
BPYBrookfield P20191126A5.246.000.200.555.805.44
BRBroadridge F20191126A4.442.250.220.552.031.70
BRBRBellRing Bra20191126A29.9691.8790.9290.950.950.92
BRCBrady Corpor20191126A12.814.63-0.19-1.474.826.10
BREWCraft Brew A20191126A8.426.472.842.763.643.72
BRFVanEck Vecto20191126ETF65.1972.4471.8371.830.610.61
BRGBluerock Res20191126A15.3111.385.117.406.273.99
BRIDBridgford Fo20191126A327.85202.90145.57166.6357.3436.28
BRKABerkshire Ha20191126A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20191126A1.931.510.850.990.660.52
BRKLBrookline Ba20191126A11.1031.101.525.8229.5825.28
BRKRBruker Corpo20191126A8.544.870.860.714.014.15
BRKSBrooks Autom20191126A10.438.344.755.013.603.33
BRMKBroadmark Re20191126A20.8322.6210.1815.6212.457.00
BRNBarnwell Ind20191126A511.69184.50-72.63-72.63257.13257.13
BROBrown & Brow20191126A3.002.840.220.892.621.94
BROGBrooge Energ20191126A81.4451.0451.7251.72-0.68-0.68
BRPBRP Group, I20191126A38.5020.357.089.6413.2710.71
BRPABig Rock Par20191126A1018.55
BRTBRT Apartmen20191126A131.4381.5880.3680.371.221.21
BRXBRIXMOR PROP20191126A4.714.370.881.863.492.51
BRYBerry Corpor20191126A18.8712.78-3.35-1.4016.1314.18
BRZUDirexion Dai20191126ETF4.994.602.572.412.032.19
BSAEInvesco Bull20191126ETF23.4928.1622.3428.165.820.00
BSBEInvesco Bull20191126ETF19.2032.2618.6318.6313.6413.64
BSCEInvesco Bull20191126ETF35.0729.2228.8228.820.400.40
BSCKInvesco Bull20191126ETF4.813.103.103.100.000.00
BSCLInvesco Bull20191126ETF4.973.983.873.870.110.11
BSCMInvesco Bull20191126ETF4.773.093.093.090.000.00
BSCNInvesco Bull20191126ETF4.802.602.122.120.480.48
BSCOInvesco Bull20191126ETF5.682.352.592.77-0.24-0.43
BSCPInvesco Bull20191126ETF7.174.033.903.830.130.20
BSCQInvesco Bull20191126ETF19.4814.7714.6614.660.110.11
BSCRInvesco Bull20191126ETF13.159.189.179.170.000.00
BSCSInvesco Bull20191126ETF15.486.026.646.64-0.62-0.62
BSCTInvesco Bull20191126ETF24.5921.1921.1921.190.000.00
BSDEInvesco Bull20191126ETF22.346.446.446.440.000.00
BSEPInnovator S&20191126ETF20.1219.5419.5419.540.000.00
BSETBassett Furn20191126A89.1270.2129.5833.0540.6237.15
BSGMBioSig Techn20191126A105.8982.0548.1053.9433.9528.12
BSIGBrightSphere20191126A14.359.744.484.375.275.38
BSJKInvesco Bull20191126ETF4.392.952.482.480.470.47
BSJLInvesco Bull20191126ETF4.347.942.342.345.645.64
BSJMInvesco Bull20191126ETF4.663.012.442.440.560.56
BSJNInvesco Bull20191126ETF5.554.193.523.520.670.67
BSJOInvesco Bull20191126ETF13.5212.8711.7311.731.141.14
BSJPInvesco Bull20191126ETF8.867.727.397.720.330.00
BSJQInvesco Bull20191126ETF4.023.683.683.680.000.00
BSJRInvesco Bull20191126ETF4.227.497.256.910.250.58
BSMBlack Stone20191126A13.7215.464.344.7411.1310.73
BSMLInvesco Bull20191126ETF15.9615.0815.0815.080.000.00
BSMMInvesco Bull20191126ETF11.9810.0110.0110.010.000.00
BSMNInvesco Bull20191126ETF8.284.704.704.700.000.00
BSMOInvesco Bull20191126ETF7.997.957.957.950.000.00
BSMPInvesco Bull20191126ETF5.273.933.933.930.000.00
BSMQInvesco Bull20191126ETF7.877.987.987.980.000.00
BSMRInvesco Bull20191126ETF14.594.024.024.020.000.00
BSMSInvesco Bull20191126ETF15.096.196.196.190.000.00
BSMTInvesco Bull20191126ETF13.9211.3511.3511.350.000.00
BSQRBSQUARE Corp20191126A167.89120.8290.9497.9329.8822.89
BSRRSierra Banco20191126A48.2021.7712.9816.088.795.69
BSTCBioSpecifics20191126A85.0145.1930.3434.4114.8410.77
BSVVanguard Sho20191126ETF1.240.860.780.780.080.08
BSVNBank7 Corp.20191126A171.1171.3371.3371.330.000.00
BSXBoston Scien20191126A2.492.31-1.42-1.203.733.50
BTAIBioXcel Ther20191126A245.78139.2844.5461.1994.7378.09
BTALAGFiQ U.S. M20191126ETF28.1620.6020.9521.04-0.35-0.43
BTEBaytex Energ20191126A90.4580.6634.3534.3946.3146.27
BTECPrincipal He20191126ETF20.6114.8811.7811.253.103.63
BTGB2Gold Corp.20191126A28.1722.9810.1211.7812.8611.20
BTNBallantyne S20191126A451.83219.56200.95219.5618.600.00
BTUPeabody Ener20191126A23.8513.681.921.9511.7611.73
BUGGlobal X Cyb20191126ETF34.2313.0713.0713.070.000.00
BULPacer US Cas20191126ETF16.48
BURLBURLINGTON S20191126A12.837.171.842.825.334.35
BUSEFirst Busey20191126A15.227.113.212.953.894.15
BUYUSCF SummerH20191126ETF89.81
BUYNUSCF SummerH20191126ETF73.85570.47570.47570.470.000.00
BVBrightView H20191126A26.1211.684.325.167.366.52
BVALBrand Value20191126ETF15.109.179.1710.280.00-1.11
BVSNBroadvision20191126A792.05597.62581.93581.9315.6915.69
BWBabcock & Wi20191126A57.6239.1629.4120.619.7418.55
BWABorgWarner I20191126A4.412.760.951.341.811.42
BWBBridgewater20191126A33.1616.2912.8613.323.422.97
BWENBroadwind En20191126A306.28209.18108.30114.25100.8894.93
BWFGBankwell Fin20191126A167.7171.2362.3466.158.895.08
BWLABowl America20191126A649.35
BWXSPDR Bloombe20191126ETF5.454.553.853.930.700.62
BWXTBWX Technolo20191126A10.465.094.194.190.900.90
BWZSPDR Bloombe20191126ETF32.0023.4922.5023.010.990.48
BXThe Blacksto20191126A2.062.131.531.360.600.78
BXCBlueLinx Hol20191126A48.2640.3114.1218.7926.1921.53
BXGBluegreen Va20191126A175.94120.65105.14108.4515.5112.20
BXMTBlackstone M20191126A2.942.721.401.501.321.22
BXPBoston Prope20191126A7.803.732.551.771.181.97
BXRXBaudax Bio,20191126A234.38129.4585.8497.6343.6131.83
BXSBancorpSouth20191126A7.584.862.252.322.602.54
BYByline Banco20191126A30.3117.5210.8411.606.675.92
BYDBoyd Gaming20191126A7.975.370.081.905.293.47
BYFCBroadway Fin20191126A310.24186.33195.49198.63-9.16-12.31
BYLDiShares Yiel20191126ETF7.694.134.214.16-0.08-0.03
BYNDBeyond Meat,20191126A11.097.332.173.195.164.14
BYSIBeyondSpring20191126A163.6064.2631.1132.1033.1532.16
BZHBeazer Homes20191126A13.206.853.354.123.502.73
BZQProShares Ul20191126ETF4.574.995.083.75-0.091.24
CCitigroup In20191126A1.422.082.382.19-0.30-0.11
CAAPCorporacion20191126A61.8128.1813.1316.8415.0511.36
CAASChina Automo20191126A80.47148.51158.33120.65-9.8327.86
CABACabaletta Bi20191126A169.0593.3580.4688.8712.894.48
CACCamden Natio20191126A38.3127.648.858.1318.7919.51
CACCCredit Accep20191126A30.3112.147.548.624.613.53
CACGClearBridge20191126ETF24.369.959.769.690.190.26
CACICACI INTERNA20191126A20.769.173.224.475.964.70
CADECadence Banc20191126A6.726.412.662.903.753.51
CAECAE INC20191126A4.705.523.603.511.912.01
CAGConagra Bran20191126A3.743.501.952.451.551.05
CAHCardinal Hea20191126A3.842.61-0.250.422.862.19
CAICAI Internat20191126A29.6013.244.845.978.407.27
CAKECheesecake F20191126A10.876.87-1.24-1.138.118.00
CALCaleres Inc20191126A26.9216.448.1410.708.305.74
CALACalithera Bi20191126A51.8245.0412.7415.8032.2929.24
CALFPacer US Sma20191126ETF11.586.667.417.65-0.76-0.99
CALMCal-Maine Fo20191126A18.0515.297.337.447.967.85
CALXCALIX, INC.20191126A23.9717.397.178.3310.229.06
CAMPCalAmp Corp.20191126A23.6737.961.822.9336.1435.02
CAMTCamtek Ltd20191126A29.7829.2120.1120.909.108.31
CAPEiPath Shille20191126ETN17.699.6910.6610.31-0.97-0.62
CAPLCrossAmerica20191126A70.2534.2834.6330.55-0.353.73
CAPRCapricor The20191126A326.95192.40138.82136.4853.5855.92
CARAvis Budget20191126A13.4912.580.211.4512.3711.13
CARACara Therape20191126A14.1413.694.975.748.727.96
CARECARTER BANK20191126A34.4619.109.6111.659.487.45
CARGCarGurus, In20191126A7.635.53-1.50-2.037.037.57
CAROCarolina Fin20191126A11.166.932.573.354.353.57
CARSCars.com Inc20191126A11.1710.838.257.762.583.07
CARVCarver Banco20191126A1138.981166.591166.591166.590.000.00
CARZFirst Trust20191126ETF22.994.014.014.010.000.00
CASACasa Systems20191126A32.6222.445.155.8817.2916.56
CASHMeta Financi20191126A14.4414.512.693.7311.8210.77
CASICASI Pharmac20191126A47.6134.895.3211.6629.5823.24
CASSCass Informa20191126A89.4238.7021.4122.5017.2816.20
CASYCasey's Gene20191126A11.155.391.761.843.633.55
CATCaterpillar20191126A3.603.291.390.951.902.34
CATBCatabasis Ph20191126A125.3995.0935.0441.9160.0553.18
CATCCAMBRIDGE BA20191126A223.0360.9057.5163.453.40-2.55
CATHGlobal X S&P20191126ETF14.1523.6823.9023.93-0.22-0.25
CATMCardtronics20191126A11.045.941.692.313.874.67
CATOCATO CORP20191126A18.449.493.853.985.645.51
CATSCatasys Inc.20191126A64.9760.2717.3017.6942.9742.58
CATYCathay Gener20191126A9.877.581.571.726.015.86
CBChubb Limite20191126A3.022.080.660.821.421.27
CBANColony Bankc20191126A193.2287.9281.1687.846.760.08
CBATCBAK Energy20191126A159.94214.05158.15174.5755.9039.48
CBAYCymabay Ther20191126A69.6350.2228.9936.2221.2414.01
CBBCincinnati B20191126A24.8215.2411.7212.093.523.15
CBFVCB Financial20191126A228.6966.9055.0655.0611.8511.85
CBIOCatalyst Bio20191126A83.8457.8116.7314.4741.0843.34
CBLCBL& Associa20191126A76.6956.3336.2337.1320.1019.20
CBLICleveland Bi20191126A303.57320.75205.68224.45115.1596.28
CBMBCBM Bancorp,20191126A28.2320.4520.4520.450.000.00
CBMGCellular Bio20191126A43.9635.6812.6813.8523.0121.84
CBNKCapital Banc20191126A384.86115.3843.0343.0372.3572.35
CBOECboe Global20191126A5.613.400.601.042.812.36
CBONVanEck Vecto20191126ETF45.6647.7747.7747.770.000.00
CBPOChina Biolog20191126A34.0616.588.178.538.418.04
CBRECBRE GROUP,20191126A3.922.390.560.141.822.25
CBRLCracker Barr20191126A18.7311.993.294.148.707.85
CBSHCommerce Ban20191126A6.348.521.301.637.226.89
CBTCabot Corpor20191126A11.635.920.873.885.042.04
CBTXCBTX, Inc. C20191126A73.7431.3217.0015.0914.3216.23
CBUCommunity Ba20191126A14.125.662.822.682.842.98
CBZCBIZ, Inc.20191126A10.596.092.812.823.283.27
CCThe Chemours20191126A8.888.383.473.834.904.55
CCBCoastal Fina20191126A235.87234.62197.48197.6337.1336.98
CCBGCapital City20191126A46.4325.9514.0714.2511.8911.70
CCCClarivate An20191126A9.647.254.494.752.762.51
CCCLChina Cerami20191126A188.15181.1584.30114.9096.8866.20
CCDCalamos Dyna20191126A24.8324.1413.0813.5111.0610.63
CCEPCoca-Cola Eu20191126A5.122.970.801.242.171.73
CCFChase Corpor20191126A103.3652.3445.5645.766.776.58
CCHCollier Cree20191126A53.8448.9648.9648.960.000.00
CCICrown Castle20191126A4.182.810.891.261.921.55
CCJCameco Corpo20191126A11.1413.246.195.817.067.45
CCKCrown Holdin20191126A6.662.771.171.421.591.34
CCLCarnival Cor20191126A2.385.123.123.892.011.24
CCLPCSI Compress20191126A87.09107.2087.3693.9119.8513.30
CCMPCabot Microe20191126A16.346.720.900.835.825.89
CCOClear Channe20191126A40.8534.8522.9726.4611.878.38
CCOICogent Commu20191126A17.558.802.642.416.166.40
CCORCore Alterna20191126ETF76.5143.1536.3743.156.780.00
CCRCONSOL Coal20191126A97.9079.9723.7419.6856.2460.29
CCRCChina Custom20191126A352.17207.65207.65207.650.000.00
CCRNCross Countr20191126A20.2018.322.083.6716.2414.65
CCSCENTURY COMM20191126A12.846.281.773.044.513.24
CCXChurchill Ca20191126A50.1720.0219.7319.730.290.29
CCXIChemoCentryx20191126A16.3511.76-4.551.4116.3110.35
CDAYCeridian HCM20191126A9.194.830.330.714.514.13
CDCVictoryShare20191126ETF6.052.342.222.060.130.28
CDECoeur Mining20191126A15.2912.825.056.207.776.60
CDEVCentennial R20191126A32.7223.365.456.4217.9016.91
CDKCDK Global,20191126A8.853.471.531.901.941.57
CDLVictoryShare20191126ETF16.5012.8512.5912.670.260.18
CDLXCardlytics,20191126A18.6110.115.647.064.463.04
CDMOAvid Bioserv20191126A40.2269.2015.1116.6754.0852.53
CDNACareDx, Inc.20191126A30.6519.793.323.9716.4715.82
CDNSCadence Desi20191126A3.823.420.841.132.582.29
CDORCondor Hospi20191126A12.019.13-1.77-1.6810.9010.82
CDRCedar Realty20191126A38.3827.0616.1814.2810.8712.78
CDTXCidara Thera20191126A129.05104.3245.6853.0258.6451.30
CDWCDW Corporat20191126A4.724.831.111.133.723.70
CDXCChromaDex Co20191126A42.6942.3119.0114.1323.3028.18
CDXSCodexis, Inc20191126A16.6210.392.234.388.196.04
CDZICADIZ, Inc.20191126A29.3089.5563.1862.1327.2227.47
CECelanese Cor20191126A5.873.671.291.662.382.02
CECECeco Environ20191126A75.9441.8022.9724.6418.8317.16
CEFSSaba Closed-20191126ETF31.3034.3535.0134.35-0.660.00
CEICamber Energ20191126A87.8875.3354.4956.8120.8418.52
CEIXCONSOL Energ20191126A21.0813.273.033.3210.249.95
CELCellcom Isra20191126A108.9371.6150.3251.2721.2920.34
CELCCelcuity Inc20191126A287.38152.29102.53120.7549.7631.54
CELHCelsius Hold20191126A30.6526.7011.8515.9214.8510.77
CELPCypress Envi20191126A153.1086.2428.0131.1758.2455.07
CEMBiShares J.P.20191126ETF16.564.805.285.27-0.48-0.47
CEMIChembio diag20191126A199.32119.5462.6166.3956.9353.15
CENTCentral Gard20191126A39.5019.5811.6412.587.947.00
CENTACentral Gard20191126A20.579.161.902.427.266.74
CENXCentury Alum20191126A15.0814.511.936.8812.587.62
CEPUCentral Puer20191126A56.2038.4714.1023.7224.3614.79
CEQPCrestwood Eq20191126A14.327.633.623.764.013.87
CERCCerecor Inc.20191126A72.9956.8930.0830.9626.8125.92
CERNCerner Corp20191126A3.345.19-0.200.385.404.82
CERSCerus Corp20191126A25.0722.453.613.9218.8418.52
CETVCentral Euro20191126A22.2914.647.9611.336.683.31
CETXCEMTREX INC.20191126A234.62140.68109.67111.8031.0128.88
CEVACEVA Inc.20191126A39.8136.6616.0416.2020.6120.46
CEWWisdomTree20191126ETF23.8412.9312.9312.930.000.00
CEYVictoryShare20191126ETF31.9724.9823.8723.771.101.20
CEZVictoryShare20191126ETF10.6620.0619.9319.930.140.14
CFCF Industrie20191126A4.523.372.592.850.770.52
CFAVictoryShare20191126ETF7.603.283.053.060.240.22
CFBCrossFirst B20191126A100.7144.8518.8422.5926.0122.26
CFBICommunity Fi20191126A62.1623.1111.1411.1411.9711.97
CFBKCentral Fede20191126A29.7917.7117.7117.710.000.00
CFFACF Finance A20191126A12.259.829.829.820.000.00
CFFIC&F Financia20191126A199.7990.1840.2746.9549.9143.23
CFFNCapitol Fede20191126A8.5914.061.681.7212.3912.35
CFGCitizens Fin20191126A2.672.260.330.331.931.93
CFMSConformis, I20191126A58.5275.9714.9626.0361.0149.94
CFOVictoryShare20191126ETF6.882.852.722.340.130.51
CFRCullen/Frost20191126A11.045.744.044.571.701.17
CFRXContraFect C20191126A143.69498.31-14.38-2.46512.68500.77
CFXColfax Corpo20191126A6.833.781.651.482.142.30
CGThe Carlyle20191126A4.914.120.601.523.522.60
CGACHINA GREEN20191126A240.88119.8451.4349.7168.4170.12
CGBDTCG BDC, Inc20191126A11.9441.9341.4342.060.50-0.13
CGCCanopy Growt20191126A11.378.680.065.348.633.34
CGENCompugen Ltd20191126A50.1829.844.275.7425.5724.10
CGIXCancer Genet20191126A99.9076.8935.5145.2941.3731.60
CGNXCognex Corp20191126A7.174.670.180.374.494.30
CGOCalamos Glob20191126A40.0334.5627.6926.066.878.50
CGWInvesco S&P20191126ETF9.1519.55-0.780.9220.3418.63
CHADDirexion Dai20191126ETF11.074.161.882.122.282.04
CHAPChaparral En20191126A210.75128.3385.7488.3742.5939.96
CHAUDirexion Dai20191126ETF5.134.112.912.661.201.46
CHCIComstock Hol20191126A565.40194.68250.93250.93-56.25-56.25
CHCTCommunity He20191126A15.108.024.484.883.543.15
CHDChurch & Dwi20191126A4.252.561.941.240.621.32
CHDNChurchill Do20191126A13.404.611.782.192.842.43
CHEChemed Corpo20191126A25.5012.045.436.286.635.78
CHEFThe Chef's W20191126A26.9827.7120.7717.966.949.75
CHEKCheck-Cap Lt20191126A245.26196.68112.99124.2683.6872.41
CHEPAGFiQ U.S. M20191126ETF197.23
CHFSCHF Solution20191126A117.20102.0472.1672.1229.8829.93
CHGGCHEGG, INC.20191126A6.714.631.522.443.112.19
CHGXChange Finan20191126ETF24.1814.3814.3814.380.000.00
CHHChoice Hotel20191126A6.027.035.265.151.771.88
CHICalamos Conv20191126A13.3913.042.372.2910.6710.75
CHICGlobal X MSC20191126ETF313.10224.53224.53224.530.000.00
CHIEGlobal X MSC20191126ETF579.54253.08253.08253.080.000.00
CHIHGlobal X MSC20191126ETF156.1318.1516.5016.501.651.65
CHIIGlobal X MSC20191126ETF335.1795.1595.1595.150.000.00
CHIKGlobal X MSC20191126ETF89.2461.2361.0461.040.180.18
CHILGlobal X MSC20191126ETF12.481.631.631.630.000.00
CHIMGlobal X MSC20191126ETF235.47130.65106.95106.9523.7023.70
CHIQGlobal X MSC20191126ETF39.2625.90-5.40-4.4231.2930.31
CHIRGlobal X MSC20191126ETF990.76116.54116.54116.540.000.00
CHISGlobal X MSC20191126ETF99.54194.43192.53192.581.891.84
CHIXGlobal X MSC20191126ETF27.1624.3311.2911.7913.0412.55
CHKChesapeake E20191126A8.2217.897.7611.7410.146.17
CHKPCheck Point20191126A5.014.470.880.903.603.57
CHMAChiasma, Inc20191126A40.5642.5416.0421.2926.4921.24
CHMGChemung Fina20191126A785.00563.70563.70563.700.000.00
CHMICHERRY HILL20191126A14.228.941.220.247.738.70
CHNALoncar China20191126ETF53.3434.2434.0534.240.190.00
CHNGChange Healt20191126A18.278.4412.7417.53-4.30-9.09
CHNRChina Natura20191126A302.72102.2334.3921.7367.8480.50
CHRACharah Solut20191126A205.88152.0544.6546.46107.40105.58
CHRSCoherus BioS20191126A19.3311.98-0.611.4412.5810.54
CHRWC.H. Robinso20191126A5.785.02-0.200.325.224.70
CHSChicos FAS,20191126A23.2123.1719.3817.073.826.11
CHTRCharter Comm20191126A5.664.160.681.253.482.91
CHUYChuy's Holdi20191126A20.9417.542.802.4614.7415.09
CHWCalamos Glob20191126A18.0936.2732.4432.944.083.58
CHWYChewy, Inc.20191126A19.1510.324.655.055.675.26
CHYCalamos Conv20191126A12.7511.964.578.527.393.44
CICIGNA Corpor20191126A6.033.44-1.71-0.555.153.99
CIACitizens, In20191126A39.6134.6015.4114.1019.1820.50
CIBRFirst Trust20191126ETF12.3112.464.465.478.017.00
CIDVictoryShare20191126ETF34.689.419.419.410.000.00
CIDMCinedigm Cor20191126A284.78165.93121.72124.6244.2141.30
CIENCiena Corpor20191126A4.053.831.482.092.351.74
CIFSChina Intern20191126A261.65157.21107.22129.4449.9927.77
CIGIColliers Int20191126A14.668.930.914.817.854.40
CILVictoryShare20191126ETF31.6146.4444.9646.441.480.00
CIMChimera Inve20191126A4.954.922.992.521.932.40
CINFCincinnati F20191126A4.043.82-0.350.014.173.80
CINRCINER RESOUR20191126A114.7145.5136.6537.028.858.49
CIOCITY OFFICE20191126A10.208.35-0.541.578.896.78
CIRCIRCOR Inter20191126A32.4811.074.145.326.935.75
CITCIT Group In20191126A4.292.10-1.590.583.701.52
CIVBCivista Banc20191126A90.0341.4434.0035.827.435.62
CIXComp X Inter20191126A257.48601.12577.83574.8523.2926.27
CIZVictoryShare20191126ETF16.4415.0614.9914.990.070.07
CIZNCitizens Hol20191126A416.85470.27474.80470.27-4.540.00
CJJDChina Jo-Jo20191126A86.7880.7436.9141.6643.8339.08
CKHSeacor Holdi20191126A33.9817.169.789.737.387.43
CKPTCheckpoint T20191126A97.7257.0445.8245.4411.2311.60
CKXCKX Lands, I20191126A716.85626.90626.90626.900.000.00
CLColgate-Palm20191126A1.971.41-1.21-0.062.621.46
CLARClarus Corpo20191126A32.1917.1412.2510.144.907.00
CLBCore Laborat20191126A17.718.463.413.805.054.67
CLBKColumbia Fin20191126A17.8321.547.898.1913.6513.35
CLBSCaladrius Bi20191126A193.37214.87191.21191.3923.6723.48
CLCTCollectors U20191126A72.8537.5419.4119.6618.1317.88
CLDBCORTLAND BNC20191126A487.32
CLDRCloudera, In20191126A10.4316.730.571.8916.1814.88
CLDTCHATHAM LODG20191126A11.5214.096.706.737.397.36
CLDXCelldex Ther20191126A64.2859.3041.9644.1117.3415.33
CLFCleveland-Cl20191126A12.2813.564.284.559.299.02
CLFDClearfield,20191126A80.9264.7732.4733.8532.3030.92
CLGXCorelogic, I20191126A6.564.201.051.713.152.50
CLHClean Harbor20191126A13.725.545.626.35-0.08-0.81
CLIMack-Cali Re20191126A10.924.932.092.732.842.19
CLIRClearSign Te20191126A117.71109.0660.8560.6148.2148.45
CLIXProShares Lo20191126ETF17.2973.1573.5073.20-0.36-0.05
CLMTCalumet Spec20191126A76.7245.28-18.0613.6463.3431.63
CLNCColony Credi20191126A17.3217.749.6010.158.157.59
CLNEClean Energy20191126A52.2649.5937.6238.0111.9611.58
CLNYColony Capit20191126A20.7126.126.6819.6419.446.48
CLOUGlobal X Clo20191126ETF22.6956.9216.2528.1540.6728.77
CLPRClipper Real20191126A70.6640.2122.4224.7917.7915.42
CLPSCLPS Incorpo20191126A516.45801.45585.99675.61215.46125.84
CLRCONTINENTAL20191126A8.296.373.263.613.112.76
CLRBCellectar Bi20191126A155.66102.0668.8562.8233.2139.24
CLRGIQ Chaikin U20191126ETF10.681.341.301.250.040.09
CLROClearOne, In20191126A686.58425.86159.87159.87265.99265.99
CLSCelestica, I20191126A14.0510.513.145.147.375.36
CLSDClearside Bi20191126A99.4996.8560.9566.6935.9030.16
CLSNCelsion Corp20191126A147.0997.3249.6851.1947.6546.13
CLTLInvesco Trea20191126ETF1.901.791.791.790.000.00
CLUBTown Sports20191126A246.8678.3060.8461.2217.4617.08
CLVSClovis Oncol20191126A12.9016.418.3910.738.045.70
CLWClearwater P20191126A42.8525.4011.7313.2013.6712.20
CLWTEuro Tech Ho20191126A299.46173.64172.81172.810.830.83
CLXClorox Compa20191126A3.823.11-0.161.463.271.66
CLXTCalyxt, Inc.20191126A119.4568.5920.8523.3847.7445.21
CMCanadian Imp20191126A2.101.680.490.641.191.04
CMAComerica Inc20191126A4.263.810.510.723.293.08
CMBMCambium Netw20191126A320.93154.30135.09135.3319.2018.96
CMBSiShares CMBS20191126ETF18.0411.8711.1411.130.730.74
CMCCommercial M20191126A6.665.320.150.755.174.57
CMCLCaledonia Mi20191126A135.77115.3171.3171.3044.0044.01
CMCSAComcast Corp20191126A2.342.791.791.731.001.06
CMCTCIM Commerci20191126A108.2077.6475.9176.561.741.09
CMDCantel Medic20191126A18.329.339.9011.12-0.57-1.79
CMDYiShares Bloo20191126ETF33.1031.6531.6531.650.000.00
CMECME Group In20191126A4.973.170.911.052.272.13
CMFiShares Cali20191126ETF5.742.262.192.220.070.04
CMGChipotle Mex20191126A6.893.560.971.572.591.99
CMICummins Inc.20191126A5.904.270.470.563.803.71
CMLSCumulus Medi20191126A90.2829.4221.8624.247.555.17
CMOCapstead Mor20191126A13.9410.517.497.362.973.12
CMPCompass Mine20191126A18.489.853.213.136.656.72
CMPRCimpress PLC20191126A22.307.27-1.150.878.426.40
CMRECostamare In20191126A13.2723.8517.2618.996.594.85
CMRXChimerix, In20191126A50.6431.7117.8716.2113.8515.51
CMSCMS Energy C20191126A2.622.410.601.471.810.94
CMTCore Molding20191126A154.0189.0858.3362.5830.7526.50
CMTLComtech Tele20191126A28.8917.155.415.6011.7411.55
CNXtrackers MS20191126ETF12.116.516.6211.21-0.11-4.70
CNACNA Financia20191126A11.145.492.643.232.842.26
CNATConatus Phar20191126A169.38115.2295.5496.5919.6818.63
CNBKACentury Banc20191126A43.7012.0810.9111.681.170.41
CNBSAmplify Seym20191126ETF41.5118.6719.8320.69-1.16-2.02
CNCCentene Corp20191126A3.333.47-0.84-0.634.314.10
CNCEConcert Phar20191126A52.5793.2136.0633.9357.1559.28
CNCRLoncar Cance20191126ETF24.7721.5214.5616.296.955.23
CNDTConduent Inc20191126A16.5910.125.302.944.827.17
CNETChinaNet Onl20191126A134.83297.86261.33271.6936.5326.17
CNFRConifer Hold20191126A1490.42598.51502.28515.2296.2383.29
CNHICNH INDUSTRI20191126A8.987.630.710.576.927.06
CNICanadian Nat20191126A2.782.181.331.390.850.79
CNKCinemark Hol20191126A7.264.552.323.162.221.38
CNMDCONMED Corpo20191126A16.1010.035.816.144.223.89
CNNECannae Holdi20191126A13.537.332.453.114.884.21
CNOCNO Financia20191126A6.025.06-0.680.175.744.89
CNOBCenter Banco20191126A26.6416.402.442.6713.9513.73
CNPCenterPoint20191126A4.204.561.031.023.533.54
CNQCanadian Nat20191126A3.673.530.840.512.703.03
CNRCornerstone20191126A17.8817.8010.3810.627.427.18
CNRGSPDR S&P Ken20191126ETF13.2114.8711.5211.893.352.97
CNSCohen & Stee20191126A17.477.741.553.536.184.22
CNSLConsolidated20191126A24.9324.3816.1612.838.2211.60
CNSPCNS Pharmace20191126A168.93278.21150.93143.95127.28134.26
CNSTConstellatio20191126A74.5636.3315.6618.3820.6817.96
CNTGCentogene N.20191126A249.70160.75133.87133.4726.8727.28
CNTYCentury Casi20191126A34.7616.517.958.258.568.27
CNXCNX Resource20191126A14.1111.444.034.777.416.67
CNXMCNX Midstrea20191126A12.416.632.203.004.443.62
CNXNPC Connectio20191126A31.1710.05-0.27-0.1510.3310.20
CNXTVanEck Vecto20191126ETF19.7831.7337.9329.23-6.192.50
CNYAiShares MSCI20191126ETF27.7217.4817.5717.52-0.09-0.05
COGlobal Cord20191126A76.0053.1514.3524.8738.8028.28
COCPCocrystal Ph20191126A262.26205.83194.74206.7011.09-0.87
CODACoda Octopus20191126A132.07108.5280.4776.1628.0632.36
CODICompass Dive20191126A18.459.994.193.615.806.38
CODXCo-Diagnosti20191126A184.49115.3281.9882.0333.3333.29
COFCapital One20191126A2.241.610.610.781.000.84
COGCabot Oil &20191126A6.254.830.941.073.893.76
COHNCohen & Comp20191126A649.87556.01552.23605.573.78-49.56
COHRCoherent Inc20191126A19.2411.793.093.728.708.07
COHUCohu Inc20191126A20.18210.7664.89123.03145.8787.73
COKECoca-Cola Co20191126A59.2131.6119.9720.7611.6410.85
COLBColumbia Ban20191126A13.1444.294.925.5839.3638.70
COLDAmericold Re20191126A5.593.230.780.952.452.29
COLLCollegium Ph20191126A30.5019.798.578.3811.2211.41
COLMColumbia Spo20191126A10.199.534.264.975.274.56
COMDirexion Aus20191126ETF30.0610.1710.2010.17-0.030.00
COMBGraniteShare20191126ETF12.2432.9852.7251.29-19.73-18.30
COMMCommScope Ho20191126A7.849.002.672.976.336.04
COMTiShares Comm20191126ETF9.098.306.716.521.601.78
CONECyrusOne Inc20191126A6.179.548.259.371.290.17
CONNConn's Inc.20191126A16.509.600.041.759.567.85
COOThe Cooper C20191126A9.553.940.881.383.062.55
COOPMr. Cooper G20191126A15.9619.532.663.3516.8716.18
COPConocoPhilli20191126A2.002.960.141.632.831.33
COPXGlobal X Cop20191126ETF58.4149.2446.1248.013.121.23
CORCoresite Rea20191126A9.023.681.471.682.212.00
CORECore Mark Ho20191126A19.9515.43-0.90-1.1216.3316.54
CORPPIMCO Invest20191126ETF5.893.012.212.310.790.70
CORRCorEnergy In20191126A20.3410.433.294.477.145.96
CORTCorcept Ther20191126A13.4814.967.6510.407.314.56
CORVCorrevio Pha20191126A69.9559.4747.7144.6311.7614.86
COSTCostco Whole20191126A2.181.510.420.631.090.88
COTYCOTY INC20191126A8.738.017.998.860.02-0.86
COUPCoupa Softwa20191126A9.4111.807.978.853.832.96
COWiPath Series20191126ETN20.9713.148.779.884.383.26
COWNCowen Inc. C20191126A18.2137.353.196.1334.1631.22
COWZPacer US Cas20191126ETF7.826.242.443.243.803.00
CPCanadian Pac20191126A5.784.161.201.712.962.45
CPACopa Holding20191126A18.066.791.892.624.904.17
CPAAConyers Park20191126A240.96242.43242.43242.430.000.00
CPAHCounterpath20191126A327.48256.80247.67247.679.139.13
CPBCampbell Sou20191126A3.432.970.651.342.321.63
CPECallon Petro20191126A26.9723.0111.9812.7811.0310.22
CPFCentral Paci20191126A11.836.49-3.77-2.4510.278.94
CPGCRESCENT POI20191126A27.1422.127.989.4414.1412.57
CPHCCanterbury P20191126A301.97157.54149.82149.827.727.72
CPHIChina Pharma20191126A131.50154.94132.72119.5922.2335.35
CPICPI Inflatio20191126ETF16.909.148.188.220.960.92
CPIXCumberland P20191126A125.9397.4158.8060.2538.6137.17
CPKChesapeake U20191126A27.3725.2217.7920.397.424.83
CPLGCorePoint Lo20191126A33.8525.37-30.98-0.5156.3525.88
CPLPCapital Prod20191126A33.9636.2213.6915.1322.5321.10
CPRICapri Holdin20191126A4.274.56-1.14-0.925.705.48
CPRTCopart Inc20191126A3.844.902.531.332.373.58
CPRXCatalyst Pha20191126A23.3426.0417.0717.458.978.59
CPSCooper-Stand20191126A32.6515.921.965.3513.9510.56
CPSHCPS Technolo20191126A271.95167.70136.23136.2331.4731.47
CPSIComputer Pro20191126A29.7111.113.942.997.168.12
CPSSConsumer Por20191126A132.4464.2660.7160.713.553.55
CPSTCapstone Tur20191126A101.4184.2239.5141.6644.7142.56
CPTCamden Prope20191126A5.483.350.050.233.293.12
CPTACapitala Fin20191126A28.5721.3520.6619.510.681.84
CPZCalamos Long20191126A14.3811.319.749.921.571.39
CQPCheniere Ene20191126A28.0513.168.719.554.453.61
CQQQInvesco Chin20191126ETF19.4410.5125.2913.52-14.79-3.01
CRCrane Compan20191126A10.604.90-0.01-0.834.915.74
CRAICRA Internat20191126A46.5121.034.866.6616.1714.37
CRAKVanEck Vecto20191126ETF41.0129.1326.1527.772.971.36
CRBNiShares MSCI20191126ETF9.817.046.586.580.460.45
CRBPCorbus Pharm20191126A26.5418.2810.357.027.9311.26
CRCCalifornia R20191126A27.1129.6218.2219.9111.409.71
CRDACrawford & C20191126A46.0521.8417.5816.944.274.91
CRDBCrawford & C20191126A62.37104.2577.7378.2126.5226.04
CREECree Inc20191126A8.386.181.440.204.745.98
CREGChina Recycl20191126A175.33172.94134.50135.3438.4437.61
CRHMCRH Medical20191126A60.7128.839.8418.6718.9910.16
CRICarter's Inc20191126A10.974.142.692.221.451.92
CRISCuris Inc20191126A122.1784.3229.9130.8554.4053.46
CRKComstock Res20191126A36.4732.1821.7113.1310.4719.05
CRLCharles Rive20191126A12.435.951.481.414.474.55
CRMsalesforce.c20191126A2.242.851.551.701.301.15
CRMDCorMedix Inc20191126A68.7145.9235.1635.0610.7710.86
CRMTAmerica's Ca20191126A43.2430.948.899.3322.0521.61
CRNCCerence Inc.20191126A60.3529.0718.9818.2610.0910.81
CRNXCrinetics Ph20191126A208.0381.2349.2954.6231.9426.62
CRONCronos Group20191126A14.9114.796.866.797.938.00
CROPIQ Global Ag20191126ETF21.5318.5518.5518.550.000.00
CROXCrocs, Inc.20191126A7.313.970.292.543.681.44
CRSCarpenter Te20191126A23.2511.695.796.105.905.59
CRSACrescent Acq20191126A30.2355.58-30.25-30.2585.8385.83
CRSPCRISPR Thera20191126A19.1212.336.848.095.494.25
CRTCross Timber20191126A98.2354.6541.0542.9713.6011.68
CRTXCortexyme, I20191126A175.04114.7379.1578.8535.5835.89
CRUSCirrus Logic20191126A7.717.920.251.327.686.60
CRVLCorvel Corp20191126A45.1221.6810.8110.3810.8711.30
CRVSCorvus Pharm20191126A100.2761.6228.5827.4833.0434.14
CRWDCrowdStrike20191126A23.8519.337.268.6012.0710.73
CRWSCrown Crafts20191126A108.5862.3943.6945.5218.7016.88
CRYCryoLife, In20191126A28.2413.867.396.916.476.95
CSAVictoryShare20191126ETF17.1710.178.658.641.531.54
CSBVictoryShare20191126ETF20.359.436.506.792.932.64
CSBRChampions On20191126A127.5455.6632.7835.2322.8820.42
CSCOCisco System20191126A2.214.012.752.671.261.35
CSDInvesco S&P20191126ETF42.9860.4352.5353.547.906.90
CSFVictoryShare20191126ETF14.584.292.722.781.571.51
CSFLCenterState20191126A8.0216.88-1.09-2.4317.9719.31
CSGPCoStar Group20191126A12.515.241.301.883.993.41
CSGSCSG Systems20191126A13.648.520.180.798.347.73
CSIICardiovascul20191126A27.3214.528.769.015.765.50
CSIQCanadian Sol20191126A14.8112.696.425.356.287.34
CSLCarlisle Com20191126A9.744.582.492.672.081.91
CSLTCASTLIGHT HE20191126A71.7665.3158.6358.706.686.61
CSMProShares La20191126ETF8.205.282.883.252.402.03
CSMLIQ Chaikin U20191126ETF10.5711.0911.0611.050.030.03
CSODCornerstone20191126A9.235.141.782.083.373.06
CSPICSP Inc.20191126A182.41153.62124.40124.4029.2229.22
CSQCalamos Stra20191126A14.059.327.797.821.531.50
CSSEChicken Soup20191126A393.56119.93157.79157.23-37.86-37.30
CSTECaesarstone20191126A30.1022.13-1.09-0.2323.2222.36
CSTLCastle Biosc20191126A118.2655.2936.0641.1119.2314.18
CSTMConstellium20191126A10.867.61-0.043.467.664.16
CSTRCapStar Fina20191126A27.8326.319.149.3517.1716.96
CSUCapital Seni20191126A65.6036.968.6311.0128.3325.95
CSVCarriage Ser20191126A26.2011.054.784.756.266.30
CSWCCapital Sout20191126A16.9234.558.549.0326.0225.52
CSWICSW Industri20191126A48.3317.779.7710.438.007.34
CSXCSX Corporat20191126A2.184.721.762.062.962.66
CTASCintas Corp20191126A6.673.421.321.552.101.87
CTBCooper Tire20191126A15.147.643.232.894.414.75
CTEKCynergisTek,20191126A75.7951.4536.7039.3914.7512.05
CTGComputer Tas20191126A66.2556.3823.2628.7533.1227.63
CTHRCharles & Co20191126A136.43133.0460.5865.9972.4667.05
CTIBYunhong CTI20191126A540.07365.03233.65250.22131.38114.81
CTICCTI BioPharm20191126A135.0283.0842.7248.5240.3634.56
CTLCenturyLink,20191126A6.865.702.183.083.522.62
CTLTCATALENT, IN20191126A7.673.681.421.382.272.30
CTMXCytomX Thera20191126A30.2931.957.058.3824.9123.58
CTOConsolidated20191126A48.5928.6322.0822.006.556.63
CTRAContura Ener20191126A56.7529.5014.8318.1514.6711.35
CTRCCentric Bran20191126A191.16124.0772.7387.7251.3436.35
CTRECARTRUST REI20191126A7.156.903.313.103.593.80
CTRMCastor Marit20191126A131.4084.4353.7953.2030.6431.23
CTRNCiti Trends,20191126A58.6985.677.9514.0677.7271.61
CTSCTS Corporat20191126A21.039.083.413.665.675.42
CTSHCognizant Te20191126A2.217.120.660.516.466.61
CTSOCytosorbents20191126A40.3225.7013.5913.3512.1012.35
CTTCATCHMARK TI20191126A18.1315.669.0210.596.655.08
CTVACorteva, Inc20191126A4.663.922.332.751.601.17
CTXRCitius Pharm20191126A471.97664.31495.11421.87169.20242.44
CTXSCitrix Syste20191126A2.851.900.330.931.570.97
CUBCubic Corpor20191126A14.756.722.021.454.705.26
CUBAHerzfeld Car20191126A111.9061.2261.2261.220.000.00
CUBECubeSmart20191126A4.253.591.331.312.262.28
CUBICUSTOMERS BA20191126A17.137.501.141.816.365.69
CUECue Biopharm20191126A62.8674.0958.8059.1415.2914.95
CUICUI Global,20191126A155.15117.09-1.24-2.14118.33119.24
CULPCulp, Inc.20191126A135.9354.9331.3433.6823.5921.25
CUOContinental20191126A684.89531.50348.57348.57182.94182.94
CUREDirexion Dai20191126ETF5.5810.1210.209.82-0.080.30
CUROCURO Group H20191126A21.8311.301.202.6910.108.62
CUTInvesco MSCI20191126ETF14.269.479.329.180.150.28
CUTRCutera, Inc.20191126A31.1419.856.928.7612.9311.09
CUZCousins Prop20191126A4.753.601.812.141.801.46
CVACovanta Hold20191126A8.127.604.935.302.682.30
CVBFCVB Financia20191126A6.067.881.312.836.575.08
CVCOCavco Indust20191126A66.9929.2722.4723.476.805.80
CVCYCentral Vall20191126A33.2518.7113.4313.345.275.36
CVECenovus Ener20191126A11.1610.834.675.306.165.53
CVEOCIVEO CORPOR20191126A38.4836.8229.7431.097.095.75
CVETCovetrus, In20191126A16.2710.603.293.657.326.96
CVGICommercial V20191126A27.5537.052.502.4834.5534.57
CVGWCalavo Growe20191126A24.859.792.723.317.076.48
CVICVR ENERGY,20191126A10.595.373.842.771.532.60
CVIACovia Holdin20191126A101.1362.4939.1841.7523.3120.74
CVLTCommault Sys20191126A10.196.870.881.165.995.71
CVLYCodorus Vall20191126A126.6298.2059.4751.8938.7346.31
CVMCel-Sci Corp20191126A47.8130.6420.2718.3610.3712.28
CVNACarvana Co.20191126A10.445.141.471.573.673.56
CVRChicago Rive20191126A468.76
CVSCVS HEALTH C20191126A1.841.411.661.50-0.24-0.09
CVTICovenant Tra20191126A29.1216.140.672.9315.4713.21
CVUCPI Aerostru20191126A81.0746.4541.4241.635.034.83
CVVCVD Equipmen20191126A357.66190.46190.46190.460.000.00
CVXChevron Corp20191126A1.641.520.830.570.690.95
CVYInvesco Zack20191126ETF23.8221.9221.0920.090.831.83
CWCurtiss-Wrig20191126A11.955.492.983.202.522.29
CWBSPDR Bloombe20191126ETF1.994.062.953.391.110.68
CWBCCommunity We20191126A1184.55348.33344.70344.703.633.63
CWBRCohBar, Inc.20191126A327.48233.70140.72156.6592.9977.05
CWCOConsolidated20191126A35.4920.308.078.4512.2411.85
CWEBDirexion Dai20191126ETF26.5333.7931.6430.832.152.96
CWENClearway Ene20191126A15.6122.1616.7316.185.435.98
CWENAClearway Ene20191126A22.7011.743.604.888.146.86
CWHCamping Worl20191126A17.0914.123.644.3810.489.74
CWISPDR MSCI AC20191126ETF4.952.272.092.070.180.20
CWKCushman & Wa20191126A11.787.572.012.595.564.97
CWSAdvisorShare20191126ETF66.0619.2919.2919.290.000.00
CWSTCasella Wast20191126A14.478.301.070.287.228.02
CWTCalifornia W20191126A11.236.152.883.073.273.08
CXDCChina XD Pla20191126A64.28100.7270.1270.1230.5930.59
CXOCONCHO RESOU20191126A6.342.890.830.632.062.26
CXPCOLUMBIA PRO20191126A7.234.391.000.993.403.40
CXSEWisdomTree T20191126ETF25.8214.4412.4713.321.981.12
CXWCoreCivic, I20191126A12.409.142.844.096.305.05
CYCypress Semi20191126A4.263.671.992.011.681.67
CYANCyanotech Co20191126A690.31360.31360.31360.310.000.00
CYBWisdomTree20191126ETF100.5366.8568.1968.19-1.34-1.34
CYBECyberoptics20191126A81.4757.7225.9433.8331.7823.89
CYBRCyberArk Sof20191126A8.977.731.051.396.686.35
CYCCCyclacel Pha20191126A257.92301.15282.75294.9418.406.21
CYCNCyclerion Th20191126A77.1058.6328.3032.9130.3425.72
CYDChina Yuchai20191126A52.4120.7012.2311.608.479.09
CYHCommunity He20191126A32.4025.4511.5315.9313.929.52
CYRNCYREN Ltd.20191126A479.73395.89351.13353.4144.7542.48
CYRXCryoPort, In20191126A21.6827.613.3720.1324.247.48
CYTKCytokinetics20191126A24.3619.878.2811.8211.598.05
CZAInvesco Zack20191126ETF61.9536.8537.0036.66-0.150.19
CZNCCitizens & N20191126A110.2946.9744.4144.132.562.84
CZRCaesars Ente20191126A7.696.540.380.576.165.96
CZWICitizens Com20191126A102.5289.3687.4987.491.881.88
CZZCosan Limite20191126A12.276.052.042.134.013.91
DDominion Ene20191126A1.612.660.790.941.871.73
DACDanaos Corpo20191126A61.0635.6428.7626.916.888.76
DAIOData I/O Cor20191126A216.30102.2692.4447.579.8354.69
DAKTDaktronics I20191126A28.7324.028.347.5715.6816.45
DALDelta Air Li20191126A1.961.57-0.040.371.611.20
DALIFirst Trust20191126ETF8.546.486.486.480.000.00
DALTAnfield Capi20191126ETF29.4519.5319.0718.910.460.62
DANDana Incorpo20191126A7.325.340.370.794.974.54
DARDARLING INGR20191126A5.693.41-0.591.294.002.12
DAREDare Bioscie20191126A229.44251.36249.36249.642.001.72
DAUDExchange-Tra20191126ETN71.7886.2086.2086.200.000.00
DAUGFT Cboe Vest20191126ETF29.74
DAXGlobal X Fun20191126ETF73.4748.2549.1749.48-0.92-1.23
DBDeutsche Ban20191126A13.7311.676.356.865.324.81
DBAWXtrackers MS20191126ETF15.1711.7811.7212.550.06-0.77
DBDDiebold Nixd20191126A20.7517.159.069.468.127.71
DBEFXtrackers MS20191126ETF2.972.382.182.150.200.23
DBEMXtrackers MS20191126ETF63.9427.1827.0527.110.130.07
DBEUXtrackers MS20191126ETF3.264.322.942.831.401.51
DBEZXtrackers MS20191126ETF18.329.428.709.420.720.00
DBGRXtrackers MS20191126ETF66.59
DBIDesigner Bra20191126A10.755.451.581.863.873.59
DBJPXtrackers MS20191126ETF5.922.642.783.17-0.14-0.53
DBLVAdvisorShare20191126ETF131.37123.77123.77123.770.000.00
DBMFiM DBi Manag20191126ETF19.0018.7718.7718.770.000.00
DBVTDBV Technolo20191126A29.2118.419.7410.808.687.61
DBXDropbox, Inc20191126A5.567.402.502.304.915.10
DCARDropCar, Inc20191126A124.22119.4984.6993.5534.8025.94
DCHFExchange-Tra20191126ETN50.03
DCIDonaldson Co20191126A8.184.872.952.871.922.00
DCODucommun Inc20191126A33.4117.349.8711.937.475.41
DCOMDime Communi20191126A15.7823.752.182.2521.5721.50
DCPDCP Midstrea20191126A18.986.773.513.443.253.33
DCPHDeciphera Ph20191126A26.6114.469.839.214.625.25
DDDuPont de Ne20191126A4.403.332.122.401.210.93
DDD3D Systems C20191126A11.4811.02-2.502.2313.528.79
DDGProshares Sh20191126ETF67.19
DDIVFirst Trust20191126ETF9.776.185.445.440.740.74
DDLSWisdomTree D20191126ETF57.0845.3456.6345.34-11.290.00
DDMProShares Ul20191126ETF1.911.620.620.631.000.99
DDOGDatadog, Inc20191126A30.3618.229.2910.868.947.36
DDSDillards Inc20191126A24.9913.292.504.3810.798.92
DDWMWisdomTree D20191126ETF22.1717.9417.3117.490.630.45
DEDeere & Comp20191126A3.101.830.530.361.301.48
DEAEasterly Gov20191126A5.096.450.304.416.162.09
DEACDiamond Eagl20191126A49.6849.7449.7449.740.000.00
DECKDeckers Outd20191126A12.244.862.171.712.693.15
DEEFXtrackers FT20191126ETF105.0624.4124.3924.390.020.02
DEFInvesco Defe20191126ETF5.217.167.107.190.06-0.02
DEFAiShares Adap20191126ETF74.2873.0873.0873.080.000.00
DEIDouglas Emme20191126A8.172.761.212.171.550.59
DELLDell Technol20191126A5.555.403.413.391.992.00
DEMWisdomTree E20191126ETF6.633.172.372.790.800.38
DENNDENNY'S CORP20191126A7.707.070.591.766.475.30
DESWisdomTree U20191126ETF5.034.771.561.783.212.99
DESPDespegar.com20191126A25.2412.695.523.677.179.03
DEURExchange-Tra20191126ETN15.3026.0736.8426.93-10.76-0.85
DEUSXtrackers Ru20191126ETF13.658.016.766.901.251.11
DEWWisdomTree G20191126ETF14.167.166.936.700.230.46
DFEWisdomTree E20191126ETF9.497.185.887.291.30-0.11
DFENDirexion Dai20191126ETF15.1611.2910.559.850.741.44
DFFNDIFFUSION PH20191126A139.13153.7490.22104.6363.5349.12
DFINDonnelley Fi20191126A25.6914.277.218.007.066.27
DFJWisdomTree J20191126ETF7.614.765.775.68-1.02-0.92
DFNDReality Shar20191126ETF38.0640.7940.7940.790.000.00
DFNLDavis Select20191126ETF54.5922.1121.8121.810.300.30
DFSDiscover Fin20191126A2.981.962.132.29-0.17-0.33
DFVLiPath US Tre20191126ETF107.88
DFVSiPath US Tre20191126ETF121.510.000.000.000.000.00
DGDollar Gener20191126A5.203.311.421.851.901.47
DGAZVelocityShar20191126ETN13.3811.747.257.334.494.41
DGBPExchange-Tra20191126ETN28.75
DGICADonegal Grou20191126A49.4576.1318.0517.9658.0858.17
DGICBDonegal Grou20191126A856.42774.52481.41481.41293.11293.11
DGIIDigi Interna20191126A21.2425.463.0716.5722.398.89
DGLDVelocityShar20191126ETF12.008.880.65-0.308.239.18
DGLYDigital Ally20191126A233.38259.32203.85203.8155.4755.51
DGPDB Gold Doub20191126ETN86.0366.2463.4464.652.801.59
DGREWisdomTree T20191126ETF39.3515.2213.9214.471.300.75
DGROiShares Core20191126ETF2.484.391.712.002.682.41
DGRSWisdomTree T20191126ETF26.8222.0922.0722.030.020.06
DGRWWisdomTree T20191126ETF2.631.590.961.070.630.52
DGSWisdomTree E20191126ETF7.942.722.372.410.350.31
DGTSPDR Global20191126ETF18.291.331.331.330.000.00
DGXQuest Diagno20191126A4.262.931.641.741.281.19
DGZDB Gold Shor20191126ETN107.5994.6794.6794.670.000.00
DHID.R. Horton20191126A2.552.620.150.342.472.28
DHILDiamond Hill20191126A108.6358.3834.3638.3124.0220.07
DHRDanaher Corp20191126A2.179.089.799.34-0.70-0.26
DHSWisdomTree U20191126ETF3.822.782.302.700.480.09
DHTDHT HOLDINGS20191126A13.6510.514.773.895.746.62
DHXDHI Group, I20191126A36.1837.470.1318.6337.3418.84
DIASPDR Dow Jon20191126ETF0.780.570.190.100.380.47
DIALColumbia Div20191126ETF7.717.156.276.270.870.87
DIETDefiance Nex20191126ETF61.2346.5746.5746.570.000.00
DIGProShares Ul20191126ETF7.635.815.092.830.722.98
DIMWisdomTree I20191126ETF9.957.137.026.990.120.15
DINDine Brands20191126A21.159.863.943.775.936.09
DINTDavis Select20191126ETF66.1521.798.448.0813.3513.71
DIODDiodes Inc20191126A14.628.854.293.124.565.73
DISThe Walt Dis20191126A1.411.872.161.29-0.300.58
DISCADiscovery, I20191126A3.512.560.240.632.321.93
DISCBDiscovery, I20191126A
DISCKDiscovery, I20191126A3.455.642.513.203.132.44
DISHDISH Network20191126A4.444.810.592.644.212.17
DITAMCON Distri20191126A415.67221.96221.96221.960.000.00
DIVGlobal X Sup20191126ETF8.8514.969.3614.415.600.55
DIVAAGFiQ Hedged20191126ETF62.8653.5353.5353.530.000.00
DIVBiShares U.S.20191126ETF9.184.845.865.91-1.03-1.07
DIVCC-Tracks Exc20191126ETN134.29
DIVOAmplify CWP20191126ETF39.2117.1918.0117.19-0.810.01
DIVYReality Shar20191126ETF70.5422.3116.0316.036.276.27
DJCBETRACS Bloom20191126ETN216.83
DJCIETRACS Linke20191126ETN35.21
DJDInvesco Dow20191126ETF11.728.888.528.640.360.24
DJPiPath Bloomb20191126ETN4.683.433.173.230.260.21
DJPYExchange-Tra20191126ETN34.6841.4033.1133.118.298.29
DKDelek US Hol20191126A10.649.463.474.355.995.12
DKLDELEK LOGIST20191126A48.4425.6317.2117.858.427.78
DKSDick's Sport20191126A6.325.002.943.122.061.88
DLADelta Appare20191126A134.3961.2350.6951.4410.549.79
DLBDolby Labora20191126A8.054.800.191.924.612.89
DLBRVelocityShar20191126ETN438.64
DLHCDLH Holdings20191126A342.69168.53150.66150.6617.8717.87
DLNWisdomTree U20191126ETF2.673.924.334.17-0.41-0.25
DLNGDYNAGAS LNG20191126A120.2767.9325.2127.8642.7240.07
DLPHDelphi Techn20191126A18.6014.987.5610.087.424.90
DLPNDolphin Ente20191126A356.59154.68113.27113.2741.4241.42
DLRDigital Real20191126A3.873.352.401.830.951.52
DLSWisdomTree I20191126ETF11.639.566.596.812.972.76
DLTHDuluth Holdi20191126A21.7012.790.410.9412.3811.85
DLTRDollar Tree20191126A3.743.08-0.510.603.592.48
DLXDeluxe Corpo20191126A16.0320.1112.1813.737.936.37
DMACDiaMedica Th20191126A657.04239.82239.60239.600.210.21
DMLPDorchester M20191126A83.4358.1555.4557.522.690.63
DMPIDelMar Pharm20191126A117.60118.5791.6298.9926.9519.58
DMRCDigimarc Cor20191126A57.6126.503.334.8223.1721.67
DMREDeltaShares20191126ETF41.57
DMRLDeltaShares20191126ETF44.0141.4641.4641.460.000.00
DMRMDeltaShares20191126ETF49.9813.5313.5313.530.000.00
DMRSDeltaShares20191126ETF54.4616.9016.9016.900.000.00
DMTKDermTech, In20191126A318.37216.55200.07200.0716.4816.48
DNKNDunkin' Bran20191126A7.964.341.341.353.002.98
DNLWisdomTree G20191126ETF16.264.165.874.68-1.71-0.51
DNLIDenali Thera20191126A28.3529.016.036.6322.9722.38
DNNDenison Mine20191126A119.10247.35240.47245.676.881.68
DNOVFT Cboe Vest20191126ETF20.3411.3311.2111.210.120.12
DNOWNOW INC.20191126A10.547.324.304.223.023.11
DNRDenbury Reso20191126A91.6265.1048.6249.5516.4415.51
DODiamond Offs20191126A17.3914.347.534.476.839.88
DOCPHYSICIANS R20191126A5.594.640.270.444.364.19
DOCUDocuSign, In20191126A9.534.601.322.043.282.55
DOGProShares Sh20191126ETF2.002.151.401.270.750.88
DOGSArrow Dogs o20191126ETF53.3020.6020.6020.600.000.00
DOGZDogness (Int20191126A207.62114.2991.4386.7222.8627.57
DOLWisdomTree I20191126ETF16.9913.9714.0014.00-0.03-0.03
DOMODomo, Inc. C20191126A22.6213.365.426.047.947.32
DONWisdomTree U20191126ETF4.423.681.812.041.881.64
DOOWisdomTree i20191126ETF15.1110.5310.4810.480.050.05
DOOOBRP Inc. Com20191126A11.4710.244.886.235.364.02
DOORMASONITE INT20191126A20.265.831.011.564.834.27
DORMDorman Produ20191126A27.7010.893.335.767.555.13
DOVDover Corpor20191126A3.576.965.024.331.942.63
DOWDow Inc.20191126A3.242.962.312.740.650.22
DOXAmdocs Limit20191126A5.623.081.301.581.781.50
DPHCDiamondPeak20191126A80.89
DPSTDirexion Dai20191126ETF22.9940.2214.2614.7025.9625.68
DPWDPW Holdings20191126A157.00148.6390.8490.0057.7958.62
DPZDomino's Piz20191126A8.744.420.971.433.452.99
DRADDigirad Corp20191126A338.36187.80175.70175.7012.1012.10
DREDuke Realty20191126A3.072.610.060.992.541.62
DRHDiamondRock20191126A9.8210.594.865.945.734.66
DRIDarden Resta20191126A3.931.430.700.490.730.94
DRIODarioHealth20191126A210.22219.40190.14190.2329.2629.17
DRIPDirexion Dai20191126ETF24.2916.516.117.7010.408.81
DRIVGlobal X Aut20191126ETF46.9020.9518.9120.112.040.84
DRNDirexion Dai20191126ETF28.0313.6411.0610.502.583.14
DRNADicerna Phar20191126A20.1621.476.197.5915.2913.88
DRQDril-Quip, I20191126A22.3011.826.136.335.695.49
DRRXDurect Corp20191126A53.1639.2826.7326.4512.5412.82
DRSKAptus Define20191126ETF20.3311.6112.1111.61-0.500.00
DRTTDIRTT Enviro20191126A137.5397.4162.5763.9834.8433.43
DRVDirexion Dai20191126ETF34.1727.2219.1719.768.067.47
DRWWisdomTree G20191126ETF14.167.707.387.390.320.31
DSDrive Shack20191126A30.8530.9312.8111.0618.1219.87
DSEDuff & Phelp20191126A45.9127.8131.8828.31-4.07-0.49
DSGXDescartes Sy20191126A10.7710.370.743.099.647.28
DSIiShares MSCI20191126ETF2.982.780.941.081.851.71
DSKEDaseke, Inc.20191126A65.0248.0015.969.6432.0338.36
DSLVVelocityShar20191126ETF14.997.050.471.076.585.98
DSPGDSP Group In20191126A33.5319.792.544.1717.2515.62
DSSDocument Sec20191126A280.81220.01145.37169.1674.6450.85
DSSIDiamond S Sh20191126A24.5118.2810.1811.328.106.96
DSTLDistillate U20191126ETF11.3911.3110.5610.520.750.80
DSWLDeswell Indu20191126A207.20144.51142.38142.382.132.13
DSXDiana Shippi20191126A32.2432.6121.3721.7911.2410.82
DTDynatrace, I20191126A20.3712.027.478.544.553.48
DTDWisdomTree U20191126ETF3.205.054.904.870.140.18
DTEDTE Energy C20191126A3.591.700.480.771.220.94
DTEADAVIDsTEA In20191126A136.8176.0657.3058.4618.7617.60
DTECALPS Disrupt20191126ETF6.572.832.732.750.100.08
DTHWisdomTree I20191126ETF14.609.949.949.940.000.00
DTILPrecision Bi20191126A36.0922.7515.7818.266.974.49
DTNWisdomTree U20191126ETF3.924.621.683.652.940.97
DTODB Crude Oil20191126ETN293.58201.32141.28160.5260.0440.80
DTSSDatasea Inc.20191126A767.15344.94252.79286.8892.1558.06
DTULiPath US Tre20191126ETF94.17
DTUSiPath US Tre20191126ETF159.10
DTYLiPath US Tre20191126ETF18.24
DUGProShares Ul20191126ETF7.417.122.733.064.394.06
DUKDuke Energy20191126A1.711.340.130.841.210.50
DURAVanEck Vecto20191126ETF24.816.496.496.490.000.00
DUSADavis Select20191126ETF41.7513.3313.3313.330.000.00
DUSLDirexion Dai20191126ETF23.6014.1811.139.333.054.85
DUSTDirexion Dai20191126ETF12.5310.475.266.215.054.10
DVADaVita Inc.20191126A4.313.140.200.392.942.76
DVAXDynavax Tech20191126A20.2715.933.554.1912.3811.75
DVDDover Motors20191126A138.49128.4188.5688.5639.8539.85
DVLUFirst Trust20191126ETF27.3140.5922.4722.4718.1118.11
DVNDevon Energy20191126A4.584.501.141.803.372.69
DVOLFirst Trust20191126ETF11.4412.5513.2614.06-0.71-1.51
DVPDeep Value E20191126ETF22.459.539.819.53-0.280.00
DVYiShares Sele20191126ETF1.593.092.162.720.930.38
DVYAiShares Asia20191126ETF35.337.177.177.170.000.00
DVYEiShares Emer20191126ETF13.417.956.346.781.611.18
DWASInvesco DWA20191126ETF11.745.855.155.350.710.50
DWATArrow Invest20191126ETF115.78
DWCRArrow DWA Co20191126ETF28.293.043.043.040.000.00
DWFISPDR Dorsey20191126ETF8.802.592.592.590.000.00
DWLDDavis Select20191126ETF41.3416.5816.5816.580.000.00
DWMWisdomTree I20191126ETF16.109.999.199.850.800.13
DWMCAdvisorShare20191126ETF187.52111.38111.38111.380.000.00
DWMFWisdomTree I20191126ETF86.6239.0039.0039.000.000.00
DWPPFirst Trust20191126ETF24.6216.0414.0415.042.011.00
DWSHAdvisorShare20191126ETF31.7124.9120.3520.304.564.61
DWSNDawson Geoph20191126A103.6765.0733.6243.5831.4521.49
DWXSPDR S&P Int20191126ETF5.916.233.913.362.322.87
DXDynex Capita20191126A7.069.732.953.316.796.42
DXCDXC Technolo20191126A3.553.802.582.631.221.17
DXCMDexCom, Inc.20191126A12.677.180.591.256.595.93
DXDProShares Ul20191126ETF4.283.571.230.892.342.68
DXGEWisdomTree G20191126ETF59.5026.1628.2328.23-2.07-2.07
DXJWisdomTree J20191126ETF1.901.961.041.090.910.87
DXJSWisdomTree J20191126ETF56.6945.6245.6245.620.000.00
DXLGDestination20191126A204.21100.7374.7678.2425.9721.65
DXPEDXP Enterpri20191126A58.2726.4018.2120.168.196.24
DXYNDixie Group20191126A184.08141.6546.1247.0995.5394.55
DYDycom Indust20191126A28.6818.375.326.8513.0511.52
DYAIDyadic Inter20191126A143.18101.4193.0992.468.328.95
DYLSWisdomTree D20191126ETF15.809.203.013.176.196.03
DYNFBlackRock U.20191126ETF12.8810.2210.0910.090.130.13
DYNTDynatronics20191126A345.81153.1482.8479.9670.3073.18
DZKDirexion Dai20191126ETF16.064.302.062.052.242.25
DZSIDASAN Zhone20191126A41.6251.7021.0220.9530.6730.96
DZZDB Gold Doub20191126ETN63.8952.6952.6953.130.00-0.45
EAElectronic A20191126A2.922.570.010.292.562.28
EAFGrafTech Int20191126A9.867.363.222.134.145.23
EAGGiShares ESG20191126ETF6.122.112.032.030.080.08
EARNELLINGTON RE20191126A35.8360.76-2.0343.5562.7817.21
EARSAuris Medica20191126A145.3992.6036.4236.0456.1856.56
EASGXtrackers MS20191126ETF28.9219.5319.5319.530.000.00
EASIAmplify EASI20191126ETF22.427.297.057.050.240.24
EASTEASTSIDE DIS20191126A170.06141.44124.97121.8516.8819.99
EATBrinker Inte20191126A12.175.542.893.122.652.42
EBEventbrite,20191126A16.6814.49-0.585.0415.089.48
EBAYeBay Inc20191126A2.872.861.941.540.921.32
EBFEnnis, Inc.20191126A17.549.034.094.524.944.50
EBIXEbix Inc20191126A18.4713.794.063.459.7410.34
EBIZGlobal X E-c20191126ETF27.7526.7713.192.6613.5824.11
EBMTEagle Bancor20191126A100.5265.9460.3462.105.603.84
EBNDSPDR Bloombe20191126ETF5.422.762.222.380.530.38
EBSEmergent Bio20191126A24.546.752.693.414.063.34
EBSBMeridian Ban20191126A20.4628.7114.6615.6214.0613.10
EBTCEnterprise B20191126A247.7698.8790.0090.718.868.16
ECHiShares MSCI20191126ETF8.215.421.081.434.343.99
ECHOEcho Global20191126A22.4336.73-0.050.7536.7735.97
ECLEcolab, Inc.20191126A3.374.181.861.342.322.85
ECLNFirst Trust20191126ETF12.105.109.889.88-4.78-4.78
ECNSiShares MSCI20191126ETF85.4772.0763.7467.208.324.86
ECOLUS Ecology,20191126A21.538.982.153.536.835.45
ECOMCHANNELADVIS20191126A23.1514.506.757.587.756.92
ECONColumbia Eme20191126ETF14.609.999.259.450.740.54
ECORelectroCore,20191126A204.25126.84102.19103.0424.6523.80
ECOWPacer Emergi20191126ETF70.7335.7856.5435.78-20.760.00
ECPGEncore Capit20191126A17.4119.901.841.7218.0618.18
ECTECA Marcellu20191126A309.01362.51294.23334.2568.2828.27
EDConsolidated20191126A3.012.641.021.711.620.93
EDCDirexion Dai20191126ETF5.723.520.410.503.123.02
EDENiShares MSCI20191126ETF12.608.469.129.12-0.66-0.66
EDITEditas Medic20191126A13.049.01-6.904.3215.914.68
EDIVSPDR S&P Eme20191126ETF34.3811.2110.9511.010.260.20
EDNTEdison Natio20191126A459.22152.1791.6091.8360.5760.34
EDOGALPS Emergin20191126ETF42.9824.5525.1525.15-0.59-0.59
EDOWFirst Trust20191126ETF19.209.3210.419.64-1.09-0.32
EDRYEuroDry Ltd.20191126A965.52807.08853.10853.10-46.03-46.03
EDSAEdesa Biotec20191126A405.89321.20311.52311.529.699.69
EDUCEducational20191126A214.24105.8865.2064.2040.6841.68
EDVVanguard Wor20191126ETF7.726.294.675.381.620.91
EDZDirexion Dai20191126ETF5.023.431.531.371.902.05
EEEl Paso Elec20191126A3.432.601.151.131.451.47
EEFTEuronet Worl20191126A10.604.001.812.032.191.97
EEHELEMENTS Lin20191126ETN534.88
EELVInvesco S&P20191126ETF54.7234.4232.2532.252.172.17
EEMiShares MSCI20191126ETF2.332.220.971.101.261.12
EEMAiShares MSCI20191126ETF13.698.747.117.441.631.30
EEMDAAM S&P Emer20191126ETF99.4151.8452.1151.84-0.260.00
EEMOInvesco S&P20191126ETF75.7230.0730.0730.070.000.00
EEMSiShares MSCI20191126ETF24.7614.9411.2811.283.663.66
EEMViShares Edge20191126ETF2.862.061.831.820.230.24
EEMXSPDR MSCI Em20191126ETF28.5121.8621.2021.360.650.50
EESWisdomTree U20191126ETF11.546.916.256.260.660.65
EETProShares Ul20191126ETF47.9629.1129.2829.21-0.17-0.09
EEVProShares Tr20191126ETF4.2421.4119.3519.302.052.10
EEXEmerald Hold20191126A23.2213.40-1.762.8515.1610.55
EFAiShares MSCI20191126ETF1.462.431.951.950.480.48
EFADProShares MS20191126ETF16.877.827.787.940.04-0.12
EFASGlobal X MSC20191126ETF51.7526.6426.6526.64-0.010.00
EFAViShares Edge20191126ETF1.383.184.342.70-1.160.48
EFAXSPDR MSCI EA20191126ETF43.9125.4225.4225.420.000.00
EFCEllington Fi20191126A6.355.623.613.712.011.91
EFGiShares MSCI20191126ETF8.286.435.895.940.530.49
EFNLiShares MSCI20191126ETF30.4422.9119.8721.943.040.97
EFOProShares Ul20191126ETF108.9961.2141.7341.7319.4819.48
EFOIEnergy Focus20191126A245.36202.43189.51187.7512.9214.67
EFSCEnterprise F20191126A18.757.511.691.105.826.41
EFUProShares Tr20191126ETF100.93103.55103.55103.550.000.00
EFViShares MSCI20191126ETF2.251.700.880.780.830.92
EFXEquifax, Inc20191126A6.742.80-1.46-1.414.264.20
EFZProShares Tr20191126ETF10.115.111.343.743.781.37
EGANeGain Corpor20191126A38.3025.5714.9213.8110.6511.77
EGBNEagle Bancor20191126A16.7212.412.214.5110.207.90
EGHT8x8, Inc. Co20191126A13.346.883.793.613.093.27
EGLEEagle Bulk S20191126A32.3719.3110.6510.718.678.60
EGOEldorado Gol20191126A13.5010.341.552.918.797.44
EGOVNIC Inc20191126A17.5710.612.683.327.947.30
EGPEastGroup Pr20191126A9.014.081.211.502.882.58
EGPTVanEck Vecto20191126ETF161.0963.8293.4475.75-29.62-11.93
EGRXEagle Pharma20191126A46.6520.708.2010.1812.5010.52
EGYVaalco Energ20191126A87.0985.8364.5766.3421.2619.49
EHCEncompass He20191126A7.593.881.881.842.002.04
EHTHeHealth, Inc20191126A19.3111.063.884.407.186.66
EIDOiShares MSCI20191126ETF4.195.463.833.061.632.40
EIDXEidos Therap20191126A86.7279.6548.3944.6031.2735.05
EIGEmployers Ho20191126A17.288.654.134.864.513.79
EIGIEndurance In20191126A35.3239.043.985.4535.0633.59
EIGREiger BioPha20191126A38.6227.675.566.9522.1020.71
EIRLiShares MSCI20191126ETF38.8325.821.172.2924.6623.53
EISiShares MSCI20191126ETF43.9216.807.787.749.029.07
EIXEdison Inter20191126A4.472.851.732.251.110.60
EJULInnovator MS20191126ETF22.472.222.132.130.090.09
EKARIdeanomics N20191126ETF58.7868.7268.7268.720.000.00
EKSOEkso Bionics20191126A120.0594.9274.0378.1220.9016.81
ELThe Estee La20191126A4.344.711.451.043.253.67
ELANElanco Anima20191126A5.195.313.633.581.691.74
ELDWisdomTree E20191126ETF34.9920.6217.6418.402.982.23
ELFe.l.f. Beaut20191126A11.776.782.673.134.113.64
ELGXEndologix In20191126A93.7235.4214.4721.7520.9413.67
ELLOEllomay Capi20191126A338.64598.74-111.59307.42710.33291.32
ELMDElectromed,20191126A99.0448.4834.8038.6513.689.84
ELOXEloxx Pharma20191126A111.9865.1024.7533.5340.3431.56
ELSEquity Lifes20191126A7.373.641.141.482.492.16
ELSEElectro-Sens20191126A313.82322.80322.80322.800.000.00
ELTKEltek Ltd20191126A193.31152.46131.45132.9621.0019.50
ELVTElevate Cred20191126A29.6921.9813.0910.918.8911.07
ELYCallaway Gol20191126A9.295.662.272.963.392.70
EMAGVanEck Vecto20191126ETF288.83114.56114.56114.560.000.00
EMANeMagin Corpo20191126A143.00102.3483.4182.9218.9319.42
EMBiShares J.P.20191126ETF0.950.760.440.450.330.32
EMBHiShares Inte20191126ETF37.5726.0124.7026.011.310.00
EMCBWisdomTree E20191126ETF181.84214.39214.39214.390.000.00
EMCFEmclaire Fin20191126A568.72330.92330.92330.920.000.00
EMCGWisdomTree E20191126ETF51.4533.8933.8933.890.000.00
EMDVProShares MS20191126ETF24.9767.2015.5417.6051.6649.60
EMEEMCOR Group,20191126A12.486.853.233.523.623.33
EMFMGlobal X MSC20191126ETF18.9813.231.6911.3911.541.84
EMGFiShares Edge20191126ETF17.3410.6310.6710.18-0.040.45
EMHYiShares J.P.20191126ETF6.533.502.752.970.750.53
EMIFiShares Emer20191126ETF71.3510.6819.4210.68-8.730.00
EMIHXtrackers Em20191126ETF49.16166.12166.12166.120.000.00
EMKREmcore Corp20191126A80.9170.5134.5241.6836.0028.83
EMLEastern Comp20191126A210.99116.3894.2799.5722.1116.81
EMLCVanEck Vecto20191126ETF3.042.191.741.810.450.38
EMLPFirst Trust20191126ETF4.152.922.252.580.670.35
EMMFWisdomTree E20191126ETF74.8825.7425.7425.740.000.00
EMMSEmmis Commun20191126A181.14352.8118.148.71334.67344.10
EMNEastman Chem20191126A6.243.29-0.030.063.313.22
EMPEntergy Miss20191126A48.8526.1627.3426.59-1.18-0.43
EMQQEMQQ The Eme20191126ETF17.9013.8113.1213.160.690.65
EMREmerson Elec20191126A2.345.052.282.522.782.54
EMSGXtrackers MS20191126ETF27.5315.4415.4715.46-0.03-0.01
EMSHProShares Sh20191126ETF59.3855.3455.3455.340.000.00
EMTLSPDR DoubleL20191126ETF23.309.329.329.320.000.00
EMTYProShares De20191126ETF24.0016.5018.7019.08-2.20-2.58
EMXEMX Royalty20191126A102.3165.2211.8311.8353.4053.40
EMXCiShares MSCI20191126ETF38.0713.4317.0413.43-3.610.00
ENBEnbridge, In20191126A2.682.190.830.711.361.48
ENBLENABLE MIDST20191126A11.2310.002.164.427.835.58
ENDPEndo Interna20191126A21.8917.761.854.3815.9213.47
ENFRAlerian Ener20191126ETF38.1520.0113.5313.536.486.48
ENGENGlobal Cor20191126A120.86102.7670.3673.8132.4028.94
ENLCENLINK MIDST20191126A20.9631.7313.2614.6018.4817.18
ENLVEnlivex Ther20191126A221.42149.4963.2066.1286.2983.37
ENOBEnochian Bio20191126A65.4958.6019.3441.9739.2616.63
ENORiShares MSCI20191126ETF38.0022.7617.5117.835.264.93
ENPHEnphase Ener20191126A10.079.064.894.764.174.29
ENREnergizer Ho20191126A8.974.860.741.094.133.77
ENSEnerSys, Inc20191126A12.255.030.441.014.584.01
ENSGThe Ensign G20191126A20.487.531.581.356.366.59
ENSVEnservco Cor20191126A236.89300.9089.8691.54211.03209.35
ENTGlobal Eagle20191126A186.00174.70115.16116.8459.5457.86
ENTAEnanta Pharm20191126A32.9015.872.803.3213.0712.55
ENTGEntegris Inc20191126A8.0710.696.807.093.893.60
ENTRERShares Ent20191126ETF25.6613.7313.5213.520.220.22
ENTXEntera Bio L20191126A1023.83576.65470.78513.13105.8763.52
ENVENVESTNET, I20191126A7.494.461.301.053.163.41
ENVAEnova Intern20191126A17.229.561.372.168.197.40
ENZEnzo Biochem20191126A79.4663.1231.5631.8231.5531.29
ENZLiShares Trus20191126ETF21.1316.2213.6314.432.601.79
EOGEOG Resource20191126A4.593.380.860.842.532.54
EOLSEvolus, Inc.20191126A52.1626.2510.8610.3915.3915.86
EPACEnerpac Tool20191126A17.724.371.851.872.532.51
EPAMEPAM SYSTEMS20191126A14.846.223.003.773.222.46
EPAYBottomline T20191126A13.6210.721.342.779.387.95
EPCEdgewell Per20191126A11.477.73-5.19-4.0212.9211.76
EPDEnterprise P20191126A3.793.001.771.801.221.20
EPHEiShares MSCI20191126ETF4.1524.9223.9924.550.930.36
EPIWisdomTree I20191126ETF4.185.721.130.834.594.89
EPIXESSA Pharma20191126A165.5998.9519.2767.4079.6931.55
EPMEvolution Pe20191126A53.5331.0423.8724.367.176.67
EPOLiShares MSCI20191126ETF5.264.281.691.402.592.88
EPPiShares MSCI20191126ETF2.202.290.960.201.322.07
EPREPR Properti20191126A5.705.331.343.323.992.01
EPRFInnovator S&20191126ETF13.7435.728.088.0827.6427.64
EPRTEssential Pr20191126A10.466.323.483.952.832.36
EPSWisdomTree U20191126ETF6.823.822.553.971.27-0.15
EPSNEpsilon Ener20191126A507.28426.38384.72384.7241.6541.65
EPUiShares MSCI20191126ETF18.0116.2514.8215.091.431.16
EPVProShares Ul20191126ETF24.6924.8812.8713.1612.0111.72
EPZMEpizyme, Inc20191126A17.3114.950.811.9014.1313.04
EQEquillium, I20191126A838.61765.86682.04682.5483.8283.32
EQALInvesco Russ20191126ETF4.803.733.583.340.150.39
EQBKEquity Bancs20191126A46.4427.8819.6919.288.188.60
EQCEquity Commo20191126A6.342.760.880.921.881.84
EQHEquitable Ho20191126A4.343.080.721.182.361.91
EQIXEquinix, Inc20191126A9.434.711.201.953.462.75
EQLALPS Equal S20191126ETF17.2333.8533.8031.420.052.43
EQMEQM Midstrea20191126A13.368.345.115.983.232.37
EQREquity Resid20191126A3.401.77-0.010.471.781.30
EQRRProShares Eq20191126ETF15.42
EQSEquus Total20191126A190.2364.1064.1064.100.000.00
EQTEQT CORP20191126A11.658.925.985.922.942.97
EQWLInvesco S&P20191126ETF27.3612.7612.6412.600.120.16
EQXEquinox Gold20191126A34.9237.8330.4832.917.354.92
ERAERA GROUP IN20191126A50.3832.80-1.837.6234.6225.18
ERFEnerplus Cor20191126A16.3915.216.767.708.447.50
ERIEldorado Res20191126A7.0311.358.188.723.172.64
ERIEErie Indemni20191126A26.669.293.414.205.875.09
ERIIEnergy Recov20191126A19.7719.794.005.5315.8014.26
ERMEquityCompas20191126ETF36.5423.4724.9123.47-1.430.00
EROSEROS INTERNA20191126A42.7034.0718.7420.1615.3213.90
ERSXERShares Non20191126ETF64.4957.8457.8457.840.000.00
ERUSiShares MSCI20191126ETF5.653.622.222.341.401.29
ERXDirexion Dai20191126ETF6.625.842.242.003.593.83
ERYDirexion Dai20191126ETF6.974.583.432.711.151.87
ESEversource E20191126A3.023.03-0.42-0.023.453.05
ESBKElmira Savin20191126A267.14163.99165.41165.72-1.41-1.73
ESCAEscalade Inc20191126A195.2465.2248.1147.6517.1217.58
ESEESCO Technol20191126A27.7818.8310.4711.128.367.71
ESEAEuroseas Ltd20191126A308.02189.75106.21112.6183.5477.14
ESGFlexShares T20191126ETF5.6243.8711.5211.5832.3532.28
ESGDiShares Trus20191126ETF7.023.452.943.100.500.35
ESGEiShares, Inc20191126ETF9.444.684.874.98-0.19-0.29
ESGGFlexShares S20191126ETF28.8024.6924.6924.690.000.00
ESGNColumbia Sus20191126ETF107.1196.9196.9196.910.000.00
ESGREnstar Group20191126A51.9917.487.308.1010.189.37
ESGSColumbia Sus20191126ETF30.5321.8021.8021.800.000.00
ESGUiShares Trus20191126ETF8.294.974.754.810.220.16
ESGVVanguard ESG20191126ETF4.934.332.152.352.191.98
ESIElement Solu20191126A9.336.661.812.044.844.62
ESLTElbit System20191126A38.7324.2719.3519.634.924.64
ESMLiShares ESG20191126ETF14.2015.8414.5713.491.272.35
ESNTEssent Group20191126A6.954.311.131.133.173.18
ESPEspey Mfg. &20191126A255.4087.2487.2487.240.000.00
ESPOVanEck Vecto20191126ETF14.258.687.007.251.691.43
ESPREsperion The20191126A21.7813.093.514.009.589.09
ESQEsquire Fina20191126A158.5051.2043.8443.877.367.33
ESRTEMPIRE STATE20191126A7.766.092.552.763.543.33
ESSEssex Proper20191126A7.222.971.261.731.711.24
ESSAESSA Bancorp20191126A215.26174.39138.60139.2235.8035.17
ESTAEstablishmen20191126A126.2457.6734.2537.0423.4220.63
ESTCElastic N.V.20191126A11.166.093.664.132.431.97
ESTEEarthstone E20191126A55.4324.791.603.2323.1921.55
ESXBCommunity Ba20191126A64.4123.149.418.0213.7315.12
ETEnergy Trans20191126A8.266.733.023.943.702.79
ETFCE*Trade Fina20191126A2.982.920.21-0.172.713.09
ETHEthan Allen20191126A13.239.404.183.305.236.10
ETHOETF Managers20191126ETF18.8353.7051.6652.682.041.02
ETMEntercom Com20191126A21.7114.636.107.698.526.93
ETNEaton Corpor20191126A3.245.66-0.511.106.174.56
ETNB89bio, Inc.20191126A155.8378.0263.2967.7614.7310.25
ETONEton Pharmac20191126A82.5350.8939.0138.4511.8812.45
ETREntergy Corp20191126A3.091.88-0.100.451.981.43
ETRNEquitrans Mi20191126A10.4710.553.736.686.823.87
ETSYEtsy, Inc.20191126A6.784.940.772.104.182.85
ETTXEntasis Ther20191126A448.88250.43225.55240.6024.889.83
EUDGWisdomTree E20191126ETF62.2358.3358.4658.33-0.130.00
EUDVProShares MS20191126ETF46.405.685.680.130.005.55
EUFNiShares MSCI20191126ETF5.386.774.204.512.572.26
EUMProShares Tr20191126ETF5.545.303.753.761.551.54
EUMFWisdomTree E20191126ETF41.1685.97-11.7585.9797.720.00
EUMViShares Edge20191126ETF15.7912.2712.2712.270.000.00
EURLDirexion Dai20191126ETF14.487.907.937.89-0.030.02
EURNEURONAV NV20191126A9.248.181.842.616.315.55
EURZXtrackers Eu20191126ETF125.1416.0724.8216.07-8.740.00
EUSAiShares MSCI20191126ETF6.844.063.784.080.28-0.02
EUSCWisdomTree E20191126ETF12.7811.8210.7810.781.041.04
EVEaton Vance20191126A10.906.604.965.731.640.88
EVAEnviva Partn20191126A24.9813.970.132.0213.8411.95
EVBGEverbridge,20191126A19.688.183.783.804.404.38
EVBNEvans Bancor20191126A131.7640.5334.8235.495.725.04
EVCEntravision20191126A38.5731.4011.4011.9920.0019.40
EVEREverQuote, I20191126A43.8923.7512.2413.7811.519.97
EVFMEvofem Biosc20191126A120.19187.4169.3368.66118.08118.75
EVGNEVOGENE LTD.20191126A455.980.000.000.000.000.00
EVHEvolent Heal20191126A11.898.422.774.695.653.73
EVIEVI Industri20191126A116.2069.7128.3132.3641.4037.35
EVKEver-Glory I20191126A2971.68764.61450.18695.14314.4369.47
EVLOEvelo Biosci20191126A242.87140.0356.3359.7483.7080.29
EVOKEvoke Pharma20191126A87.0871.8445.3451.2926.5020.55
EVOLEvolving Sys20191126A605.57427.61425.69425.691.921.92
EVOPEVO Payments20191126A24.6219.514.606.8414.9112.67
EVREvercore Inc20191126A11.775.691.112.414.583.28
EVRGEvergy, Inc.20191126A2.692.481.141.561.350.92
EVRIEveri Holdin20191126A10.016.601.691.654.924.95
EVSIEnvision Sol20191126A384.88296.71239.27239.2757.4457.44
EVTCEVERTEC, INC20191126A14.576.417.892.25-1.484.16
EVXVanEck Vecto20191126ETF24.0624.1223.5224.110.600.01
EWEdwards Life20191126A5.634.582.983.081.601.50
EWAiShares MSCI20191126ETF4.413.781.731.982.051.81
EWBCEast-West Ba20191126A5.976.722.492.594.234.13
EWCiShares MSCI20191126ETF3.402.651.541.571.121.08
EWCOInvesco Exch20191126ETF15.695.745.735.730.010.01
EWDiShares MSCI20191126ETF3.232.340.800.901.541.44
EWGiShares MSCI20191126ETF3.454.503.223.411.281.09
EWGSiShares MSCI20191126ETF13.595.795.795.790.000.00
EWHiShares MSCI20191126ETF4.203.221.881.771.331.45
EWIiShares MSCI20191126ETF3.432.831.381.621.451.20
EWJiShares MSCI20191126ETF1.672.101.301.420.800.69
EWJEiShares MSCI20191126ETF13.322.332.332.330.000.00
EWJViShares MSCI20191126ETF15.688.638.638.630.000.00
EWKiShares MSCI20191126ETF25.2615.7215.7215.720.000.00
EWLiShares MSCI20191126ETF2.571.780.831.050.950.72
EWMiShares MSCI20191126ETF3.702.952.102.020.860.94
EWNiShares MSCI20191126ETF3.472.261.461.330.790.93
EWOiShares MSCI20191126ETF44.3833.4833.1433.430.340.05
EWPiShares MSCI20191126ETF3.533.030.610.852.422.18
EWQiShares MSCI20191126ETF3.153.00-0.150.063.152.94
EWREInvesco S&P20191126ETF13.4114.0914.3214.15-0.23-0.06
EWSiShares MSCI20191126ETF4.152.401.391.491.010.90
EWSCInvesco S&P20191126ETF29.8222.3022.3022.300.000.00
EWTiShares MSCI20191126ETF2.502.041.021.341.030.70
EWUiShares MSCI20191126ETF3.032.641.061.091.581.55
EWUSiShares MSCI20191126ETF22.175.025.045.01-0.030.00
EWVProShares Tr20191126ETF89.0323.5923.5923.590.000.00
EWWiShares MSCI20191126ETF2.342.010.660.781.351.23
EWXSPDR S&P Eme20191126ETF8.334.243.793.720.460.52
EWYiShares MSCI20191126ETF1.681.720.931.060.790.67
EWZiShares MSCI20191126ETF2.393.361.361.642.001.72
EWZSiShares MSCI20191126ETF25.1514.2313.4314.240.80-0.01
EXASExact Scienc20191126A8.564.852.421.842.433.00
EXCExelon Corpo20191126A2.346.787.456.92-0.66-0.12
EXELExelixis Inc20191126A7.547.101.634.105.473.00
EXFOEXFO INC.20191126A95.5563.21-7.7013.3870.9149.84
EXIiShares Glob20191126ETF15.687.738.347.65-0.610.08
EXKEndeavour Si20191126A47.6341.0316.7417.1824.2623.81
EXLSExlService H20191126A28.4011.444.864.936.586.51
EXPEagle Materi20191126A10.595.090.951.134.143.96
EXPCExperience I20191126A92.260.00
EXPDExpeditors I20191126A4.235.970.511.025.464.95
EXPEExpedia Grou20191126A3.202.960.480.802.472.16
EXPIeXp World Ho20191126A38.8840.5229.8127.2110.7113.31
EXPOExponent Inc20191126A16.867.052.381.234.675.83
EXPRExpress, Inc20191126A25.7721.736.6711.3215.0410.26
EXRExtra Space20191126A4.793.032.220.870.812.16
EXTNExterran Cor20191126A40.7425.710.295.7325.4219.99
EXTRExtreme Netw20191126A14.9412.485.485.867.006.61
EYENational Vis20191126A14.907.77-0.56-0.758.338.52
EYEGEyegate Phar20191126A135.96106.3371.1373.2435.2033.09
EYENEyenovia, In20191126A188.71199.14165.65170.3033.4928.84
EYESSecond Sight20191126A119.0352.1947.8749.694.322.50
EYLDCambria Emer20191126ETF180.53325.4260.0768.61265.36256.81
EYPTEyePoint Pha20191126A83.2789.6515.1215.7574.7274.09
EZAiShares MSCI20191126ETF7.934.062.712.831.351.23
EZJProShares Ul20191126ETF82.77
EZMWisdomTree U20191126ETF9.205.397.326.19-1.92-0.80
EZPWEzcorp Inc20191126A22.0625.437.366.0018.0719.43
EZUiShare MSCI20191126ETF2.442.881.851.841.031.04
FFord Motor C20191126A11.158.655.275.103.383.55
FAARFirst Trust20191126ETF30.5420.7820.8220.80-0.04-0.02
FABFirst Trust20191126ETF28.3319.0215.9315.933.103.10
FADFirst Trust20191126ETF25.5210.559.3110.201.240.35
FAFFirst Americ20191126A4.902.541.750.740.791.81
FALNiShares Fall20191126ETF10.369.077.367.361.711.70
FAMIFarmmi, Inc.20191126A208.20206.77-17.05-14.95223.83221.72
FANFirst Trust20191126ETF16.1415.7010.7015.515.000.19
FANGDiamondback20191126A6.013.19-0.051.263.241.93
FARMFarmer Bros20191126A40.9325.851.981.1023.8724.76
FAROFaro Technol20191126A38.8515.976.757.089.228.90
FASDirexion Dai20191126ETF6.425.152.642.862.512.29
FASTFastenal Co20191126A2.994.642.872.861.781.78
FATFAT Brands I20191126A516.93295.8998.5098.50197.39197.39
FATEFate Therape20191126A17.9711.113.333.277.787.84
FAUGFT Cboe Vest20191126ETF34.3735.6434.7935.340.850.30
FAUSFirst Trust20191126ETF52.1537.9436.1636.161.771.77
FAZDirexion Dai20191126ETF10.256.784.334.382.452.40
FBFacebook, In20191126A1.471.411.501.11-0.080.30
FBCFlagstar Ban20191126A8.787.022.084.754.942.27
FBGXUBS AG FI En20191126ETN101.7140.037.7318.9232.3021.11
FBHSFORTUNE BRAN20191126A4.942.711.011.291.691.41
FBIOFortress Bio20191126A83.3480.4135.2437.7345.1742.68
FBIZFirst Busine20191126A172.2053.1145.3849.947.723.17
FBKFB Financial20191126A31.7914.1810.7211.423.472.76
FBMFoundation B20191126A20.0511.738.026.803.714.93
FBMSFirst Bancsh20191126A24.3023.592.302.3221.2821.27
FBNCFirst Bancor20191126A28.7411.434.255.377.186.07
FBNDFidelity Tot20191126ETF3.894.392.332.752.051.63
FBPFirst BanCor20191126A9.887.922.994.534.923.39
FBSSFauquier Ban20191126A108.9249.9249.9249.920.000.00
FBTFirst Trust20191126ETF7.754.313.773.970.540.35
FBZFirst Trust20191126ETF58.0353.3151.2451.262.072.04
FCFranklin Cov20191126A82.3034.1519.8520.9814.3013.17
FCAFirst Trust20191126ETF106.35
FCALFirst Trust20191126ETF23.5614.5813.8613.860.720.72
FCANFirst Trust20191126ETF41.2173.7173.7173.710.000.00
FCAPFirst Capita20191126A335.30163.3499.39117.2563.9446.08
FCAUFIAT CHRYSLE20191126A6.695.570.951.964.623.60
FCBCFirst Commun20191126A71.3329.0210.7813.7918.2415.23
FCBPFirst Choice20191126A160.4384.5981.2880.343.324.26
FCCOFirst Commun20191126A379.73196.94197.93198.68-0.99-1.74
FCCY1st Constitu20191126A189.8470.7863.9365.346.855.45
FCEFFirst Trust20191126ETF27.8418.0418.4317.90-0.390.14
FCELFuelCell Ene20191126A39.3671.6248.0958.4223.5413.20
FCFFirst Common20191126A8.138.214.695.073.523.14
FCFSFirstCash, I20191126A18.377.515.876.591.621.62
FCGFirst Trust20191126ETF9.858.501.170.727.337.78
FCNFTI Consulti20191126A13.516.130.510.345.635.80
FCNCAFirst Citize20191126A36.4631.1820.3019.0111.8413.09
FCOMFidelity MSC20191126ETF5.033.122.142.020.981.09
FCORFidelity Cor20191126ETF7.053.073.093.06-0.010.02
FCPIFidelity Sto20191126ETF16.8874.01-6.0414.0080.0560.00
FCPTFour Corners20191126A10.464.391.362.113.022.27
FCTRFirst Trust20191126ETF28.9214.1826.8314.24-12.65-0.06
FCVTFirst Trust20191126ETF25.4516.098.098.087.998.01
FCXFreeport-McM20191126A8.606.943.464.173.252.77
FDBCFidelity D &20191126A318.95169.57169.59169.58-0.010.00
FDDFirst Trust20191126ETF10.627.695.946.551.751.13
FDEFFirst Defian20191126A12.968.672.852.795.835.88
FDEMFidelity Tar20191126ETF11.034.224.224.220.000.00
FDEVFidelity Tar20191126ETF12.4017.1714.1914.192.992.99
FDHYFidelity Hig20191126ETF23.5822.01-1.19-1.1323.2023.14
FDISFidelity MSC20191126ETF4.046.825.615.681.211.14
FDIVFirst Trust20191126ETF26.8924.1324.1324.130.000.00
FDLFirst Trust20191126ETF3.553.552.432.391.121.16
FDLOFidelity Low20191126ETF9.033.543.073.420.470.12
FDMFirst Trust20191126ETF12.2514.6611.2314.853.43-0.19
FDMOFidelity Mom20191126ETF17.5326.5118.4424.698.071.82
FDNFirst Trust20191126ETF2.132.070.290.931.781.13
FDNIFirst Trust20191126ETF93.88795.61388.79795.61406.820.00
FDPFresh Del Mo20191126A17.338.543.374.155.174.38
FDRRFidelity Div20191126ETF24.6612.3210.9410.901.381.43
FDSFactset Rese20191126A10.495.782.643.123.142.66
FDTFirst Trust20191126ETF20.598.758.268.280.490.47
FDTSFirst Trust20191126ETF114.87117.63117.63117.630.000.00
FDUSFidus Invest20191126A18.6920.269.499.4010.7710.87
FDVVFidelity Hig20191126ETF10.819.407.787.891.621.51
FDXFedEx Corpor20191126A3.553.091.491.651.611.44
FEFirstEnergy20191126A2.461.950.630.741.311.20
FEIMFrequency El20191126A354.13263.61153.37153.37110.23110.23
FELEFranklin Ele20191126A26.1310.953.273.287.687.67
FEMFirst Trust20191126ETF12.678.557.698.260.860.29
FEMBFirst Trust20191126ETF25.4817.4216.8017.320.620.10
FEMSFirst Trust20191126ETF34.9019.6718.6219.501.050.16
FENCFennec Pharm20191126A356.04187.51139.89138.7747.6148.73
FENYFidelity MSC20191126ETF6.586.235.566.040.670.19
FEPFirst Trust20191126ETF17.289.659.209.190.450.46
FETFORUM ENERGY20191126A75.6356.4628.0530.3728.3426.06
FEULCredit Suiss20191126ETN40.52
FEUZFirst Trust20191126ETF93.7542.1138.9838.983.133.13
FEXFirst Trust20191126ETF2.952.050.650.421.391.63
FEYEFireEye, Inc20191126A6.266.370.752.415.623.96
FEZSPDR EURO ST20191126ETF2.542.240.790.841.451.40
FFFuture Fuel20191126A28.8818.6510.069.778.598.88
FFBCFirst Financ20191126A10.0111.441.402.2210.049.22
FFBWFFBW, Inc. C20191126A36.6511.8711.8711.870.000.00
FFGFBL Financia20191126A39.5331.3426.5527.654.793.69
FFHGFormula Foli20191126ETF16.524.281.641.592.642.69
FFHLFuwei Films20191126A256.21187.71157.11160.1330.6027.58
FFICFlushing Fin20191126A19.9114.074.274.669.809.42
FFINFirst Financ20191126A10.1915.151.771.9313.3813.22
FFIUUVA Unconstr20191126ETF28.7718.5118.5118.510.000.00
FFIVF5 Networks20191126A7.283.490.780.862.712.63
FFNWFirst Financ20191126A126.23314.6282.9985.04231.63229.58
FFRFirst Trust20191126ETF43.6516.5016.5016.500.000.00
FFSGFormulaFolio20191126ETF19.349.319.259.310.060.00
FFTGFormulaFolio20191126ETF20.6616.5115.3816.491.130.02
FFTIFormulaFolio20191126ETF13.449.099.099.090.000.00
FFTYInnovator IB20191126ETF5.322.420.390.492.021.93
FFWMFirst Founda20191126A22.0216.673.383.7813.2912.89
FGFGL Holdings20191126A11.2316.835.115.2811.7211.55
FGBIFIRST GUARAN20191126A195.0674.4679.5982.72-5.14-8.26
FGDFirst Trust20191126ETF8.867.197.827.49-0.62-0.30
FGENFibroGen, In20191126A17.328.933.393.615.545.32
FGMFirst Trust20191126ETF44.2728.7428.1816.100.5612.64
FHBFirst Hawaii20191126A8.494.531.471.753.062.78
FHKFirst Trust20191126ETF160.67108.67108.67108.670.000.00
FHLCFidelity MSC20191126ETF4.696.802.036.464.770.34
FHNFirst Horizo20191126A6.255.222.362.432.862.79
FIFRANKS INTER20191126A19.9015.537.268.678.276.85
FIBKFirst Inters20191126A13.8724.95-1.39-2.3226.3427.27
FIBRiShares Edge20191126ETF15.918.058.118.11-0.07-0.07
FICOFair Isaac C20191126A18.135.251.792.013.453.23
FIDFirst Trust20191126ETF32.7821.7021.7021.700.000.00
FIDIFidelity Int20191126ETF58.0834.0533.4233.420.630.63
FIDUFidelity MSC20191126ETF4.713.172.052.451.120.72
FIEEFI Enhanced20191126ETN109.3893.2393.2393.230.000.00
FIHDUBS AG FI En20191126ETN65.4837.6335.5636.362.071.27
FILLiShares MSCI20191126ETF39.6814.4213.4913.490.930.93
FINXGlobal X Fun20191126ETF17.1517.6212.6412.814.984.82
FISFidelity Nat20191126A2.831.70-0.82-0.872.522.57
FISIFinancial In20191126A45.1726.009.1411.6016.8614.40
FISRSPDR SSGA Fi20191126ETF20.019.569.569.560.000.00
FISVFiserv Inc20191126A2.741.930.160.521.771.40
FITFitbit, Inc.20191126A14.6511.095.085.716.015.38
FITBFifth Third20191126A3.384.46-1.23-1.195.705.65
FITESPDR S&P Ken20191126ETF21.037.507.527.93-0.01-0.43
FIVAFidelity Int20191126ETF23.0145.0145.3445.34-0.33-0.33
FIVEFive Below,20191126A9.776.842.943.083.903.76
FIVGDefiance Nex20191126ETF8.1323.862.137.0221.7216.84
FIVNFIVE9, INC.20191126A9.114.410.871.533.542.88
FIWFirst Trust20191126ETF8.905.345.365.38-0.02-0.04
FIXComfort Syst20191126A15.125.500.380.665.124.84
FIXDFirst Trust20191126ETF4.471.911.771.820.140.09
FIXXHomology Med20191126A55.3327.39-9.97-12.2837.3639.67
FIYYBarclays ETN20191126ETN110.8339.6637.2037.152.452.51
FIZZNational Bev20191126A15.469.992.083.687.926.31
FJNKPacific Glob20191126ETF16.56
FJPFirst Trust20191126ETF56.2326.9227.3526.92-0.430.00
FKOFirst Trust20191126ETF65.50
FKUFirst Trust20191126ETF49.6463.8964.1063.99-0.21-0.10
FLFoot Locker,20191126A6.545.892.452.193.443.70
FLAGFLAG-Forensi20191126ETF34.70135.00133.17135.381.82-0.38
FLATiPath US Tre20191126ETF118.26148.78148.78148.780.000.00
FLAUFranklin FTS20191126ETF22.9912.1912.1912.190.000.00
FLAXFranklin FTS20191126ETF62.5022.9822.9822.980.000.00
FLBLFranklin Lib20191126ETF28.250.00
FLBRFranklin FTS20191126ETF37.8411.8429.2914.30-17.45-2.46
FLCAFranklin FTS20191126ETF16.803.673.673.670.000.00
FLCBFranklin Lib20191126ETF24.284.514.514.510.000.00
FLCHFranklin FTS20191126ETF32.0418.0017.4717.470.530.53
FLCOFranklin Lib20191126ETF22.8514.1013.6513.650.450.45
FLDMFluidigm Cor20191126A43.0129.2512.2212.1017.0217.15
FLDRFidelity Low20191126ETF2.011.231.151.150.080.08
FLEEFranklin FTS20191126ETF9.055.275.275.270.000.00
FLEHFranklin FTS20191126ETF31.1827.9027.9027.900.000.00
FLEUBarclays ETN20191126ETN182.79
FLEXFlex Ltd. Or20191126A8.5910.073.484.806.595.27
FLFRFranklin FTS20191126ETF12.22
FLGBFranklin FTS20191126ETF19.882.09-7.08-7.209.179.30
FLGECredit Suiss20191126ETN49.2220.1816.9720.093.210.09
FLGRFranklin FTS20191126ETF13.1613.338.898.894.444.44
FLGTFulgent Gene20191126A69.8843.6927.9127.6415.7816.09
FLHKFranklin FTS20191126ETF24.418.2610.624.32-2.363.93
FLHYFranklin Lib20191126ETF11.5515.4615.4614.420.001.04
FLIAFranklin Lib20191126ETF35.8535.1535.1535.150.000.00
FLICFirst of Lon20191126A36.4129.3215.5016.4613.8212.87
FLINFranklin FTS20191126ETF20.937.957.957.950.000.00
FLIRFlir Systems20191126A5.919.17-1.34-0.5610.519.73
FLIYFranklin FTS20191126ETF8.372.03-1.08-1.083.113.11
FLJHFranklin FTS20191126ETF56.2717.5317.5317.530.000.00
FLJPFranklin FTS20191126ETF28.618.337.968.330.370.00
FLKRFranklin FTS20191126ETF23.704.744.744.740.000.00
FLLFull House R20191126A70.1429.519.4411.5820.0717.93
FLLAFranklin FTS20191126ETF57.0027.1227.1227.120.000.00
FLLVFranklin Lib20191126ETF13.676.00-0.25-1.146.257.14
FLMFirst Trust20191126ETF48.759.279.279.270.000.00
FLMBFranklin Lib20191126ETF22.02
FLMIFranklin Lib20191126ETF39.6214.223.98-9.6710.2423.88
FLMNFalcon Miner20191126A77.6759.2125.0924.9534.1234.26
FLMXFranklin FTS20191126ETF35.2725.8927.4627.46-1.57-1.57
FLNFirst Trust20191126ETF98.6142.465.6213.7136.8428.74
FLNGFLEX LNG Ltd20191126A215.72212.6933.9433.18178.75179.52
FLNTFluent, Inc.20191126A87.4358.1520.1325.8238.0232.32
FLOFlowers Food20191126A4.795.98-0.530.546.525.45
FLOTiShares Floa20191126ETF1.961.461.371.400.090.05
FLOWSPX FLOW, In20191126A24.3010.389.4313.700.95-3.32
FLQDFranklin Lib20191126ETF21.4163.4066.7366.05-3.33-2.65
FLQEFranklin Lib20191126ETF59.2348.7248.7248.720.000.00
FLQGFranklin Lib20191126ETF21.18
FLQHFranklin Lib20191126ETF29.1019.8019.8019.800.000.00
FLQLFranklin Lib20191126ETF8.027.687.737.89-0.06-0.22
FLQMFranklin Lib20191126ETF25.6520.5225.3320.38-4.820.14
FLQSFranklin Lib20191126ETF28.3820.8720.8620.840.000.02
FLRFluor Corpor20191126A7.455.791.862.563.933.23
FLRNSPDR Bloombe20191126ETF3.261.741.881.47-0.140.27
FLRTPacific Glob20191126ETF17.510.01-2.03-2.032.042.04
FLRUFranklin FTS20191126ETF66.3747.9677.0645.05-29.102.91
FLSFlowserve Co20191126A6.873.200.970.892.232.31
FLSAFranklin FTS20191126ETF75.5082.9082.9082.900.000.00
FLSWFranklin FTS20191126ETF51.9238.9758.4746.28-19.50-7.31
FLTFleetCor Tec20191126A6.383.691.891.951.811.75
FLTBFidelity Lim20191126ETF10.657.297.267.290.030.00
FLTRVanEck Vecto20191126ETF3.953.052.262.260.780.78
FLTWFranklin FTS20191126ETF107.0110.9710.9710.970.000.00
FLWS1-800-FLOWER20191126A16.6210.982.032.838.958.15
FLXNFlexion Ther20191126A19.1624.712.122.1622.5922.55
FLXSFlexsteel In20191126A51.7430.7919.6524.0811.156.71
FLZAFranklin FTS20191126ETF22.8336.8829.5329.537.347.34
FMiShares MSCI20191126ETF17.8310.929.099.961.820.96
FMAOFarmers & Me20191126A86.1241.6653.6451.00-11.98-9.34
FMATFidelity MSC20191126ETF6.503.641.302.062.351.59
FMBFirst Trust20191126ETF3.702.842.382.500.460.34
FMBHFirst Mid Ba20191126A62.4628.2920.8621.077.427.21
FMBIFirst Midwes20191126A6.9419.143.914.0115.2715.21
FMCFMC Corporat20191126A5.833.331.811.901.521.43
FMCIForum Merger20191126A30.259.799.799.790.000.00
FMFFirst Trust20191126ETF91.1045.5045.5045.500.000.00
FMHIFirst Trust20191126ETF37.1425.0925.0925.090.000.00
FMKFirst Trust20191126ETF24.7918.3017.9918.300.310.00
FMNBFarmers Nati20191126A46.3431.4417.7017.8513.7513.59
FNFabrinet20191126A14.886.743.273.283.473.46
FNBF.N.B. Corp20191126A8.086.311.812.414.493.32
FNCBFNCB Bancorp20191126A153.2683.0762.8462.8420.2220.22
FNCLFidelity MSC20191126ETF4.203.193.904.84-0.71-1.65
FNDFloor & Deco20191126A8.275.411.271.154.154.26
FNDASchwab Funda20191126ETF8.468.26-0.41-0.468.678.72
FNDBSchwab Funda20191126ETF15.015.440.695.434.750.00
FNDCSchwab Funda20191126ETF9.074.584.864.88-0.29-0.30
FNDESchwab Funda20191126ETF3.683.120.811.722.351.41
FNDFSchwab Funda20191126ETF5.022.892.532.780.360.12
FNDXSchwab Funda20191126ETF3.632.321.341.420.980.90
FNFFidelity Nat20191126A3.192.841.531.691.311.15
FNGDMicroSectors20191126ETN9.187.192.864.014.333.19
FNGOMicroSectors20191126ETN8.2912.97-0.792.8213.7610.15
FNGSMicroSectors20191126ETN19.9128.1128.1128.110.000.00
FNGUMicroSectors20191126ETN7.885.764.895.650.870.11
FNGZMicroSectors20191126ETN8.895.682.845.682.840.00
FNHCFedNat Holdi20191126A53.4030.0913.5314.9116.5615.18
FNIFirst Trust20191126ETF11.942.212.152.210.060.00
FNJNFinjan Holdi20191126A94.5863.7463.1663.170.570.57
FNKFirst Trust20191126ETF40.7217.0616.9717.060.090.00
FNKOFunko, Inc.20191126A15.4111.361.072.0410.299.32
FNLCFirst Bancor20191126A156.0371.0262.9662.128.068.90
FNOVFT Cboe Vest20191126ETF26.1419.7419.7419.740.000.00
FNVFranco-Nevad20191126A4.602.941.201.461.741.48
FNWBFirst Northw20191126A109.1668.2754.4259.4413.868.83
FNXFirst Trust20191126ETF8.714.474.895.28-0.42-0.81
FNYFirst Trust20191126ETF24.8416.7816.6216.640.160.14
FOCSFocus Financ20191126A56.5819.4713.1815.846.293.63
FOEFerro Corpor20191126A11.7013.577.827.775.755.81
FOLDAmicus Thera20191126A10.049.122.322.896.806.23
FONRFonar Corpor20191126A55.8331.7413.6215.0518.1316.69
FORForestar Gro20191126A28.5615.838.808.907.036.94
FORDForward Indu20191126A177.13107.9476.7575.1131.1932.84
FORKFuling Globa20191126A1080.81190.4649.6483.83140.82106.63
FORMFormFactor I20191126A9.3811.841.361.3310.4810.51
FORRForrester Re20191126A48.8724.0412.1913.8611.8510.18
FOSLFossil Group20191126A16.7417.011.121.9815.8815.03
FOVLiShares Focu20191126ETF10.472.802.802.800.000.00
FOXFox Corporat20191126A3.114.970.591.424.383.56
FOXAFox Corporat20191126A2.974.07-0.48-0.114.554.19
FOXFFox Factory20191126A23.498.705.535.633.873.77
FPAFirst Trust20191126ETF117.0534.1434.1434.140.000.00
FPACFar Point Ac20191126A29.9311.789.699.692.092.09
FPAYFlexShopper,20191126A207.13196.15169.53175.2226.6220.92
FPEFirst Trust20191126ETF5.245.183.695.011.490.17
FPEIFirst Trust20191126ETF17.056.846.346.500.500.34
FPHFive Point H20191126A26.5314.845.368.699.496.15
FPIFarmland Par20191126A36.5626.7210.9016.1715.8210.55
FPRXFive Prime T20191126A43.6032.628.5518.2724.0714.35
FPXFirst Trust20191126ETF4.3515.0914.5114.600.580.49
FPXEFirst Trust20191126ETF18.01
FPXIFirst Trust20191126ETF119.4531.1331.1931.13-0.060.00
FQALFidelity Qua20191126ETF9.822.762.642.790.12-0.04
FRFirst Indust20191126A5.223.380.961.882.421.49
FRAFFranklin Fin20191126A71.4764.8655.4258.619.456.25
FRAKVanEck Vecto20191126ETF60.0237.1537.1537.150.000.00
FRANFrancesca''s20191126A77.9541.1223.9224.9117.2016.21
FRBAFirst Bank20191126A119.9749.2743.9443.105.336.17
FRBKRepublic Fir20191126A32.3317.9413.7814.174.163.76
FRCFirst Republ20191126A5.083.961.911.922.052.03
FRDFriedman Ind20191126A116.8088.8285.3484.773.474.05
FRDMFreedom 10020191126ETF105.2250.9850.8450.980.140.00
FRELFidelity MSC20191126ETF5.096.154.275.921.890.23
FREQFrequency Th20191126A125.8798.4850.7346.4247.7552.06
FRGFranchise Gr20191126A403.99249.37191.59227.5357.7821.84
FRGIFiesta Resta20191126A29.6324.60-1.10-2.1525.7026.75
FRHCFreedom Hold20191126A25.8933.0627.1526.665.916.40
FRIFirst Trust20191126ETF5.543.672.942.870.740.80
FRLGLarge Cap Gr20191126ETN56.8641.2337.5438.183.693.05
FRMEFirst Mercha20191126A16.0417.273.613.4113.6613.85
FROFrontline Lt20191126A9.157.892.753.595.144.30
FRPHFRP Holdings20191126A275.72127.27105.64107.7521.6419.52
FRPTFreshpet, In20191126A18.8911.601.131.7010.479.90
FRTFederal Real20191126A6.503.561.551.942.011.62
FRTAForterra, In20191126A19.9016.444.324.6112.1211.83
FSBFranklin Fin20191126A34.4216.387.728.588.667.80
FSBCFSB Bancorp,20191126A317.89249.97249.97249.970.000.00
FSBWFS Bancorp,20191126A118.5637.7326.1227.6511.6010.08
FSCTForeScout Te20191126A21.6917.7612.3813.085.384.68
FSEAFirst Seacoa20191126A121.4283.5283.5283.520.000.00
FSFGFirst Saving20191126A356.83121.99151.90206.47-29.91-84.48
FSIFlexible Sol20191126A134.1274.5747.8948.0526.6826.51
FSKFS KKR Capit20191126A16.0811.267.337.453.923.77
FSLRFirst Solar,20191126A8.014.081.691.722.392.36
FSLYFastly, Inc.20191126A21.3415.095.037.0810.058.01
FSMFORTUNA Silv20191126A32.4825.0419.1716.915.808.06
FSMBFirst Trust20191126ETF19.5411.9911.9911.990.000.00
FSMDFidelity Sma20191126ETF17.834.394.874.87-0.48-0.48
FSPFranklin Str20191126A15.678.733.624.845.123.90
FSSFederal Sign20191126A11.917.503.013.834.493.67
FSTAFidelity MSC20191126ETF3.965.501.955.293.550.21
FSTRFoster (Lb)20191126A130.8952.9325.8527.2327.0925.70
FSVFirstService20191126A25.4515.774.385.5611.3810.21
FSZFirst Trust20191126ETF22.379.229.239.220.000.00
FTAFirst Trust20191126ETF3.392.872.342.560.520.31
FTACFinTech Acqu20191126A25.1228.1428.1528.15-0.01-0.01
FTAGFirst Trust20191126ETF28.128.818.814.600.004.21
FTAIFortress Tra20191126A15.0210.834.665.566.175.28
FTCFirst Trust20191126ETF4.793.863.923.45-0.060.41
FTCHFarfetch Lim20191126A13.3516.0311.935.984.1010.05
FTCSFirst Trust20191126ETF2.102.581.521.431.061.16
FTDRfrontdoor, i20191126A21.957.531.471.836.065.70
FTECFidelity MSC20191126ETF2.764.621.341.273.293.35
FTEKFuel Tech, I20191126A247.54201.03210.95210.95-9.92-9.92
FTFTFuture FinTe20191126A242.87222.04158.42176.1463.6245.90
FTGCFirst Trust20191126ETF15.918.728.138.180.590.54
FTHIFirst Trust20191126ETF29.0026.2325.4325.430.800.80
FTITechnipFMC p20191126A5.194.101.010.833.083.27
FTKFlotek Indus20191126A58.1843.8529.4735.3014.378.55
FTLBFirst Trust20191126ETF32.0510.1210.1210.120.000.00
FTLSFirst Trust20191126ETF8.0515.8816.7915.68-0.910.20
FTNTFortinet, In20191126A5.375.993.984.342.011.65
FTRFrontier Com20191126A73.7445.4842.2344.393.241.09
FTRIFirst Trust20191126ETF61.0826.0826.0826.080.000.00
FTSFortis Inc.20191126A2.632.650.660.692.001.96
FTSDFranklin Lib20191126ETF6.174.063.454.000.610.05
FTSIFTS Internat20191126A96.4565.8850.4150.7115.4715.16
FTSLFirst Trust20191126ETF3.554.70-1.09-0.935.795.63
FTSMFirst Trust20191126ETF1.681.141.101.100.050.05
FTVFortive Corp20191126A3.762.320.16-0.182.162.50
FTXDFirst Trust20191126ETF17.7110.817.166.953.653.86
FTXGFirst Trust20191126ETF25.6210.8210.8210.820.000.00
FTXHFirst Trust20191126ETF35.4815.3115.3115.310.000.00
FTXLFirst Trust20191126ETF47.9914.6211.2811.803.342.82
FTXNFirst Trust20191126ETF37.4720.7920.2020.200.590.59
FTXOFirst Trust20191126ETF4.945.382.335.693.06-0.31
FTXRFirst Trust20191126ETF7.884.120.160.163.973.97
FUDE-TRACS UBS20191126ETN61.0219.3819.3819.380.000.00
FULH.B. Fuller20191126A11.954.872.712.032.162.84
FULCFulcrum Ther20191126A191.1195.6774.4470.3221.2425.35
FULTFulton Finan20191126A6.1712.572.041.3310.5711.26
FUNCedar Fair,20191126A17.657.155.213.861.943.29
FUNCFirst United20191126A75.0750.7537.7237.2813.0413.47
FUNDSprott Focus20191126A36.9080.8546.5852.9234.2727.93
FUSBFirst US Ban20191126A97.8127.4226.8426.840.580.58
FUTProShares Ma20191126ETF36.6011.3511.3511.350.000.00
FUTYFidelity MSC20191126ETF3.764.862.373.672.481.19
FUVArcimoto, In20191126A100.5382.3568.7366.5513.6215.81
FVFirst Trust20191126ETF7.145.943.553.562.392.37
FVALFidelity Val20191126ETF13.417.556.796.160.751.38
FVCFirst Trust20191126ETF17.946.106.106.100.000.00
FVCBFVCBankcorp,20191126A116.0649.2038.8039.0710.4010.13
FVDFirst Trust20191126ETF2.982.260.790.841.471.43
FVEFive Star Se20191126A191.9386.3536.9336.9349.4149.41
FVLFirst TrustV20191126ETF19.793.531.182.272.361.26
FVRRFiverr Inter20191126A97.2449.3126.6834.0922.6415.23
FWDBAdvisorShare20191126ETF312.0829.8829.8829.880.000.00
FWONALiberty Medi20191126A22.0218.365.425.2312.9413.13
FWONKLiberty Medi20191126A13.566.941.860.874.344.60
FWRDForward Air20191126A24.757.260.621.536.655.73
FXDFirst Trust20191126ETF5.783.153.022.690.130.46
FXGFirst Trust20191126ETF4.894.745.025.50-0.28-0.76
FXHFirst Trust20191126ETF4.995.423.763.501.671.92
FXIiShares Chin20191126ETF2.391.820.460.711.371.11
FXLFirst Trust20191126ETF4.313.092.492.550.610.55
FXNFirst Trust20191126ETF11.468.467.797.880.680.58
FXNCFIRST NATL C20191126A201.64184.36182.62182.621.741.74
FXOFirst Trust20191126ETF4.503.443.513.43-0.070.01
FXPProShares Ul20191126ETF3.774.710.10-0.674.605.37
FXRFirst Trust20191126ETF5.223.472.102.911.370.56
FXUFirst Trust20191126ETF4.052.992.211.850.771.14
FXZFirst Trust20191126ETF6.376.777.157.19-0.37-0.42
FYCFirst Trust20191126ETF12.065.765.075.420.690.34
FYLDCambria Fore20191126ETF56.4827.6364.1127.63-36.480.00
FYTFirst Trust20191126ETF37.3928.0026.4526.451.551.55
FYXFirst Trust20191126ETF10.613.703.753.66-0.060.04
GGENPACT LIMI20191126A3.472.451.712.030.740.42
GAACambria Glob20191126ETF17.375.093.433.531.651.55
GABCGerman Ameri20191126A33.0615.579.8010.045.765.52
GAIAGaia, Inc. C20191126A68.3634.9135.7110.90-0.8024.01
GAINGladstone In20191126A11.0816.88-0.76-0.6817.6417.56
GALSPDR SSgA Gl20191126ETF36.384.784.684.680.100.10
GALTGalectin The20191126A45.7747.0313.1327.0933.9119.95
GAMRETFMG Video20191126ETF24.6934.1933.9533.900.240.29
GARSGarrison Cap20191126A58.37115.3642.8343.3072.5372.06
GASSStealthGas,20191126A104.4352.60-54.14-55.68106.74108.27
GATXGATX Corpora20191126A21.448.214.375.113.843.10
GAZiPath Series20191126ETN92.0945.189.529.5235.6635.66
GBCIGlacier Banc20191126A16.9018.874.224.2214.6614.65
GBDCGolub Capita20191126A7.465.593.433.522.162.08
GBFiShares Gove20191126ETF14.896.356.356.350.000.00
GBILGoldman Sach20191126ETF1.151.271.211.210.060.06
GBLGAMCO Invest20191126A100.6663.1433.7137.1029.4426.04
GBLIGlobal Indem20191126A188.6972.4632.9845.8439.4826.62
GBRNew Concept20191126A191.65144.38101.86101.8642.5142.51
GBTGlobal Blood20191126A16.1212.636.117.546.525.09
GBUGiPath Gold E20191126ETN8.180.00
GBUYGoldman Sach20191126ETF13.178.534.956.183.572.34
GBXThe Greenbri20191126A20.337.934.184.673.753.26
GCAPGain Capital20191126A35.6925.5014.3115.8411.199.66
GCBCGreene Count20191126A160.7894.5094.8294.82-0.32-0.32
GCEClaymore/Rob20191126ETN557.03308.42374.84374.84-66.42-66.42
GCIGannett Co.,20191126A15.4613.661.892.6111.7611.01
GCOGenesco Inc.20191126A19.008.312.303.096.015.22
GCOWPacer Global20191126ETF21.9918.6412.1912.156.456.50
GCPGCP Applied20191126A18.139.784.986.354.803.44
GDGeneral Dyna20191126A4.782.410.760.471.661.95
GDATGoldman Sach20191126ETF11.458.538.109.710.44-1.18
GDDYGoDaddy Inc20191126A5.092.490.921.091.561.40
GDENGolden Enter20191126A34.1021.353.014.1818.3417.17
GDMAGadsden Dyna20191126ETF23.3814.5114.5114.510.000.00
GDNAGoldman Sach20191126ETF9.3427.2531.3928.49-4.14-1.24
GDOTGreen Dot Co20191126A11.876.114.524.091.602.03
GDPGoodrich Pet20191126A135.6980.5578.0079.052.551.50
GDXVanEck Vecto20191126ETF3.773.260.300.882.952.37
GDXJVanEck Vecto20191126ETF2.712.310.300.392.011.92
GEGeneral Elec20191126A8.736.751.701.475.045.27
GECGreat Elm Ca20191126A816.12251.14255.75255.63-4.61-4.49
GECCGreat Elm Ca20191126A57.5428.3224.9324.523.383.80
GEFGreif, Inc.20191126A19.568.413.684.634.733.78
GEFBGreif, Inc.20191126A96.5157.7650.1153.337.654.43
GELGenesis Ener20191126A15.4011.404.744.396.667.01
GEMGoldman Sach20191126ETF9.993.251.962.671.290.58
GENGenesis Heal20191126A83.5098.6567.8373.6930.8224.95
GENCGencor Indus20191126A101.2847.4437.2838.7710.168.68
GENYPrincipal Mi20191126ETF53.1527.6127.6127.610.000.00
GEOThe GEO Grou20191126A9.6411.071.953.249.117.82
GEOSGeospace Tec20191126A90.3761.3626.7928.6934.5732.67
GERNGeron Corp20191126A73.9957.9024.7131.1033.1926.80
GESGuess?, Inc.20191126A11.348.543.573.534.965.01
GEVOGevo, Inc.20191126A83.5284.5257.8161.0826.7123.44
GFEDGuaranty Fed20191126A191.79106.8798.7498.748.128.12
GFFGriffon Corp20191126A18.8811.592.054.499.547.10
GFINGoldman Sach20191126ETF13.028.694.085.904.612.79
GFNGeneral Fina20191126A123.6251.5737.4844.8814.096.70
GGGGraco Inc20191126A6.263.351.251.542.101.81
GHGuardant Hea20191126A20.0911.604.465.317.136.28
GHLGreenhill &20191126A20.698.834.723.144.115.70
GHMGraham Corpo20191126A140.6584.3668.4868.9615.8815.40
GHSIGuardion Hea20191126A141.74146.6369.2471.5677.3975.08
GHYBGoldman Sach20191126ETF7.991.671.651.650.010.01
GHYGiShares US &20191126ETF16.6614.7714.7214.760.050.01
GIBCGI Inc.20191126A3.844.480.252.084.232.40
GIFIGulf Island20191126A98.9582.8938.3735.8244.5247.08
GIGBGoldman Sach20191126ETF4.922.722.702.700.020.02
GIGESoFi Gig Eco20191126ETF99.4772.1272.1272.120.000.00
GIGMGigaMedia Lt20191126A94.6756.4455.0954.781.351.66
GIISPDR S&P Glo20191126ETF9.583.172.092.141.081.03
GIIIG-Iii Appare20191126A19.8516.424.414.9312.0111.49
GILGildan Activ20191126A4.574.283.352.170.932.11
GILDGilead Scien20191126A1.763.56-0.890.254.453.31
GILTGilat Satell20191126A57.0637.5023.4924.8014.0112.70
GISGeneral Mill20191126A2.431.660.230.331.431.34
GIXGigCapital2,20191126A18.0550.1850.1850.180.000.00
GKOSGlaukos Corp20191126A20.169.703.284.156.425.55
GLGlobe Life I20191126A4.862.040.640.821.401.22
GLADGladstone Ca20191126A11.3213.044.855.318.197.72
GLBSGlobus Marit20191126A165.89175.4574.4588.18101.0087.27
GLBYWisdomTree Y20191126ETF48.40
GLBZGlen Burnie20191126A239.60
GLDDGreat Lakes20191126A11.897.50-1.191.428.696.08
GLDICredit Suiss20191126ETF68.6158.2036.2336.2321.9821.98
GLEOGalileo Acqu20191126A96.2780.5180.5180.510.000.00
GLGTD Holdings,20191126A157.10126.7976.1081.9750.6944.83
GLIBAGCI Liberty,20191126A9.236.262.382.973.883.29
GLIFAGFiQ Global20191126ETF592.33
GLMDGalmed Pharm20191126A162.89100.4781.0485.9319.4214.53
GLNGGolar LNG Lt20191126A18.8517.657.247.1310.4110.53
GLOBGLOBANT S.A.20191126A15.986.040.822.245.233.81
GLOGGASLOG LTD20191126A18.8815.4213.5613.401.862.02
GLOPGASLOG PARTN20191126A16.8918.625.427.5713.1911.04
GLPGlobal Partn20191126A17.6611.985.695.166.296.82
GLPIGaming and L20191126A5.554.101.091.163.012.93
GLREGreenlight C20191126A30.1616.210.591.4515.6214.76
GLTGlatfelter20191126A17.048.11-0.84-0.498.958.60
GLUUGlu Mobile I20191126A19.3713.445.906.297.477.15
GLWCorning Inco20191126A3.533.311.441.761.871.55
GLYCGlycoMimetic20191126A45.6341.5920.4625.2621.1316.33
GMGeneral Moto20191126A2.842.910.801.282.111.63
GMANGoldman Sach20191126ETF13.197.3210.9910.99-3.66-3.66
GMDAGamida Cell20191126A194.9391.2669.6769.4921.5921.77
GMEGameStop Cor20191126A16.3614.212.345.3711.878.83
GMEDGLOBUS MEDIC20191126A8.976.382.653.753.742.63
GMFSPDR S&P Eme20191126ETF32.2410.7110.5310.530.180.18
GMHIGores Metrop20191126A118.3439.4339.4339.430.000.00
GMLPGolar LNG Pa20191126A25.1025.148.7913.4116.3611.73
GMOGeneral Moly20191126A104.9684.5176.6376.667.877.84
GMOMCambria Glob20191126ETF11.969.984.114.115.875.88
GMREGlobal Medic20191126A18.4313.034.355.258.687.78
GMSGMS Inc.20191126A18.587.921.282.786.655.15
GNAFMicroSectors20191126ETN7.884.28-3.025.807.31-1.51
GNCGNC Holdings20191126A34.2126.759.8911.6016.1415.08
GNCAGenocea Bios20191126A110.5666.8141.3453.1925.4713.62
GNEGENIE ENERGY20191126A21.0712.807.587.425.235.38
GNKGENCO SHIPPI20191126A22.2011.03-1.010.7112.0410.32
GNLGlobal Net L20191126A5.196.07-0.060.976.135.10
GNLNGreenlane Ho20191126A128.1196.2858.1060.6038.1835.69
GNMAiShares GNMA20191126ETF10.196.497.477.60-0.99-1.11
GNMKGenMark Diag20191126A29.2619.595.828.3113.7711.29
GNOMGlobal X Gen20191126ETF22.7621.0022.6323.29-1.63-2.30
GNPXGenprex, Inc20191126A254.63261.99223.19223.9538.8138.05
GNRSPDR S&P Glo20191126ETF16.746.013.423.362.592.66
GNRCGENERAC HOLD20191126A8.9936.6631.8637.804.81-1.13
GNSSGenasys Inc.20191126A163.4756.1056.1056.100.000.00
GNTXGentex Corp20191126A4.886.312.033.244.283.07
GNTYGuaranty Ban20191126A127.8562.9359.6863.773.25-0.84
GNUSGenius Brand20191126A266.69263.60171.75171.7691.8591.84
GNWGenworth Fin20191126A24.9116.8711.3513.605.513.26
GOGrocery Outl20191126A23.8115.697.849.707.855.99
GOATVanEck Vecto20191126ETF28.997.027.257.25-0.22-0.22
GOAUUS Global GO20191126ETF55.1448.1948.3047.91-0.110.28
GOEXGlobal X Gol20191126ETF167.39127.31126.81126.810.500.50
GOGLGolden Ocean20191126A17.6716.607.927.858.688.74
GOGOGogo Inc.20191126A19.6021.237.338.4113.9012.82
GOLDBarrick Gold20191126A5.995.442.622.202.833.24
GOLFAcushnet Hol20191126A15.866.111.431.174.684.94
GOODGladstone Co20191126A13.118.094.345.823.762.28
GOOGAlphabet Inc20191126A3.892.450.270.762.181.68
GOOGLAlphabet Inc20191126A4.462.671.902.090.770.58
GOOSCanada Goose20191126A6.213.830.721.193.112.64
GOROGold Resourc20191126A24.1123.3611.7312.7411.6310.62
GOSSGossamer Bio20191126A44.6019.008.0310.2210.978.77
GOVTiShares U.S.20191126ETF3.822.632.502.500.130.13
GPAQGordon Point20191126A47.64
GPCGenuine Part20191126A5.422.40-0.390.062.792.34
GPIGroup 1 Auto20191126A25.0911.124.014.977.116.15
GPKGraphic Pack20191126A6.704.002.031.861.962.14
GPLGreat Panthe20191126A89.0397.5680.9784.9516.6012.62
GPMTGranite Poin20191126A8.346.121.902.464.233.66
GPNGlobal Payme20191126A3.911.920.610.961.300.95
GPORGulfport Ene20191126A40.7039.9323.3024.4516.6315.48
GPREGreen Plains20191126A19.8237.154.968.7632.1828.40
GPRKGEOPARK LIMI20191126A27.3417.247.888.139.359.10
GPROGoPro, Inc.20191126A25.3321.3510.9911.0810.3610.27
GPSThe Gap, Inc20191126A5.998.533.484.175.054.37
GPXGP Strategie20191126A56.7323.4417.2215.726.227.72
GQREFlexShares G20191126ETF12.2212.6512.6512.650.000.00
GRAW.R. Grace &20191126A8.362.431.331.661.110.78
GRAFGraf Industr20191126A29.66
GRBKGreen Brick20191126A27.8412.593.483.999.118.60
GRCThe Gorman-R20191126A67.9935.7523.7828.9711.976.78
GREKGlobal X MSC20191126ETF15.3610.246.744.333.495.90
GRESIQ ARB Globa20191126ETF18.137.766.976.970.800.80
GRIDFirst Trust20191126ETF27.9519.7719.4719.770.300.00
GRIFGriffin Indu20191126A191.4789.9076.1776.1713.7313.73
GRMNGarmin Ltd20191126A3.842.800.731.052.071.75
GRNiPath Series20191126ETN67.82
GRNBVanEck Vecto20191126ETF21.9624.0523.9123.910.140.14
GRNQGreenpro Cap20191126A1847.981279.751278.301278.301.451.45
GROWUS Global In20191126A240.40132.23119.83119.1412.4113.09
GRPNGroupon, Inc20191126A34.3938.149.9517.4028.1920.75
GRTSGritstone On20191126A94.8747.167.2810.0539.8937.11
GRTXGalera Thera20191126A153.7082.9471.1972.1811.7610.76
GRUAB Svensk Ek20191126ETN108.5036.3536.3536.350.000.00
GRUBGRUBHUB INC.20191126A8.395.221.491.383.733.84
GSGoldman Sach20191126A2.902.071.851.140.220.92
GSATGlobalstar,20191126A73.8054.6326.6040.6928.0313.93
GSBGlobalSCAPE,20191126A38.2026.1310.4717.9215.678.21
GSBCGreat Southe20191126A37.1219.5512.7912.746.766.81
GSCGS Connect S20191126ETN80.35
GSEUGoldman Sach20191126ETF52.4337.6833.5237.684.160.00
GSEWGoldman Sach20191126ETF12.5619.5016.7616.762.752.75
GSHDGoosehead In20191126A91.7830.0719.3420.6110.739.45
GSIEGoldman Sach20191126ETF10.177.115.685.731.431.38
GSITGSI Technolo20191126A72.19158.7346.3951.55112.34107.18
GSJYGoldman Sach20191126ETF50.1335.7635.7635.760.000.00
GSKYGreenSky, In20191126A20.4918.331.442.6516.9015.68
GSLGlobal Ship20191126A87.7746.1626.8627.9919.3018.17
GSLCGoldman Sach20191126ETF3.293.850.22-0.023.633.87
GSMFerroglobe P20191126A130.45129.72103.87105.5825.8524.14
GSPBarclays Ban20191126ETN22.2717.7018.3917.70-0.690.00
GSSGolden Star20191126A39.1628.6011.1212.6817.4815.91
GSSCGS ActiveBet20191126ETF27.0225.9126.1825.85-0.260.06
GSSTGoldman Sach20191126ETF8.425.855.175.850.680.00
GSUMGridsum Hold20191126A150.84152.82135.92152.1416.900.68
GSVGold Standar20191126A55.0270.7447.4353.0823.3017.66
GSYInvesco Ultr20191126ETF1.991.411.401.400.010.01
GTGoodyear Tir20191126A6.5512.013.437.818.674.22
GTEGran Tierra20191126A29.8524.348.2216.9216.127.42
GTECGreenland Te20191126A328.09233.05206.77206.7726.2826.28
GTESGates Indust20191126A24.3015.378.839.216.546.16
GTHXG1 Therapeut20191126A43.6324.647.6310.0417.0114.60
GTIMGood Times R20191126A298.92158.88-111.63-91.20270.50250.08
GTIPGoldman Sach20191126ETF3.773.743.273.770.47-0.03
GTLSChart Indust20191126A17.3911.84-1.68-1.7813.5213.62
GTNGray Televis20191126A11.207.913.993.713.924.19
GTNAGray Televis20191126A624.9778.0617.3815.2260.6862.84
GTOInvesco Tota20191126ETF10.858.377.887.880.490.49
GTSTriple-S Man20191126A21.4113.381.602.4411.7810.95
GTTGTT Communic20191126A27.3915.606.309.579.306.04
GTXGarrett Moti20191126A26.2024.3217.8217.496.506.83
GTYGetty Realty20191126A20.1410.873.694.527.186.35
GTYHGTY Technolo20191126A141.4046.7133.7134.9013.0011.81
GUDBSage ESG Int20191126ETF39.9920.6320.6320.630.000.00
GULFWisdomTree20191126ETF102.2257.7857.4057.400.380.38
GUNRFlexShares G20191126ETF3.992.541.682.370.860.17
GUREGulf Resourc20191126A535.92411.17335.58335.5875.5975.59
GURUGlobal X Gur20191126ETF41.116.474.914.911.561.56
GUSHDirexion Dai20191126ETF16.3810.695.273.955.416.73
GVGoldfield Co20191126A70.2444.6142.5142.512.102.10
GVAGranite Cons20191126A14.556.703.334.113.372.58
GVALCambria Glob20191126ETF18.5710.179.859.850.310.31
GVIiShares Inte20191126ETF5.773.133.113.100.020.03
GVIPGoldman Sach20191126ETF17.0211.3310.148.871.192.47
GVPGSE Systems,20191126A388.94274.50282.93276.25-8.42-1.74
GWBGreat Wester20191126A13.266.124.233.851.892.29
GWGHGWG Holdings20191126A476.55166.65152.71152.7113.9413.94
GWREGUIDEWIRE SO20191126A4.682.550.620.771.931.78
GWRSGlobal Water20191126A115.01166.63-45.85-60.02212.48226.65
GWWW.W. Grainge20191126A7.635.831.031.224.804.61
GWXSPDR S&P Int20191126ETF18.338.026.946.931.081.09
GXCSPDR S&P Chi20191126ETF9.765.232.513.362.721.87
GXFGlobal X FTS20191126ETF130.3485.9085.9085.900.000.00
GXGGlobal X MSC20191126ETF68.4338.3233.2233.335.094.99
GXGXGX Acquisito20191126A40.3640.4040.4040.400.000.00
GXTGGlobal X The20191126ETF571.23879.03879.03879.030.000.00
GYLDArrow Dow Jo20191126ETF45.91111.58108.61108.612.972.97
GYROGyrodyne, LL20191126A192.89
HHyatt Hotels20191126A8.475.722.042.643.723.09
HAHawaiian Hol20191126A10.8312.722.705.3610.027.36
HACKETFMG Prime20191126ETF10.7912.4210.5110.491.911.93
HAEHaemonetics20191126A15.536.051.742.654.313.40
HAFCHanmi Financ20191126A21.0811.774.074.367.707.41
HAILSPDR S&P Ken20191126ETF26.8016.015.695.6910.3110.31
HAINHain Celesti20191126A8.8010.531.351.539.179.00
HALHalliburton20191126A4.814.070.640.953.433.12
HALLHallmark Fin20191126A38.6320.999.319.2811.6711.70
HALOHalozyme The20191126A6.846.640.230.946.415.70
HAPVanEck Vecto20191126ETF19.3711.7111.7811.66-0.070.05
HAPPHappiness Bi20191126A320.18190.46136.7177.6153.75112.86
HARPHarpoon Ther20191126A106.2257.1739.8342.1817.3314.98
HASHasbro, Inc.20191126A4.393.740.060.073.683.67
HASIHANNON ARMST20191126A16.8616.368.3810.607.985.76
HAUDiShares Curr20191126ETF559.59138.56138.56138.560.000.00
HAUZXtrackers In20191126ETF19.0610.1110.1110.110.000.00
HAWXiShares Curr20191126ETF28.0219.1121.1221.03-2.02-1.92
HAYNHaynes Inter20191126A37.8620.107.328.4612.7811.64
HBANHuntington B20191126A6.778.326.646.731.671.59
HBBHamilton Bea20191126A71.0323.8221.6215.722.208.10
HBCPHome Bancorp20191126A130.2853.3140.7640.5812.5512.73
HBIHanesbrands,20191126A6.855.661.933.303.732.37
HBIOHarvard Bios20191126A103.65190.2288.1598.73102.0791.49
HBMHudbay Miner20191126A30.2826.4112.2112.9814.1713.40
HBMDHoward Banco20191126A68.1442.3428.9828.7313.3713.62
HBNCHorizon Banc20191126A22.7014.926.857.708.077.22
HBPHuttig Build20191126A170.88125.56117.71117.717.857.85
HBTHBT Financia20191126A96.0139.9032.1835.277.724.63
HCAHCA Healthca20191126A4.922.811.170.221.642.59
HCACHennessy Cap20191126A88.7769.4669.4669.460.000.00
HCAPHarvest Capi20191126A111.8151.3851.3051.300.070.07
HCATHealth Catal20191126A45.0220.495.6611.3014.839.19
HCCWarrior Met20191126A8.455.431.040.524.404.92
HCCHHL Acquisiti20191126A39.02
HCCIHeritage-Cry20191126A90.3618.119.9010.958.217.15
HCFTHunt Compani20191126A41.4819.4813.9613.965.535.53
HCHCHC2 Holdings20191126A57.4927.4816.9718.1110.519.37
HCIHCI Group, I20191126A35.4023.2514.1313.179.1210.08
HCKTHackett Grou20191126A27.4815.993.162.7912.8313.20
HCRHi-Crush Inc20191126A87.1979.2255.0954.2924.1324.93
HCSGHealthcare S20191126A15.3013.540.205.7613.337.78
HDHome Depot,20191126A1.170.700.190.350.510.35
HDAWXtrackers MS20191126ETF1484.98936.61936.61936.610.000.00
HDEFXtrackers MS20191126ETF18.984.654.594.590.060.06
HDGProShares He20191126ETF11.903.223.224.150.00-0.92
HDGEAdvisorShare20191126ETF31.7824.8319.2619.105.575.73
HDLBETRACS Month20191126ETN141.38
HDMVFirst Trust20191126ETF41.4916.7816.7416.740.050.05
HDSHD Supply Ho20191126A5.075.410.611.034.794.39
HDSNHudson Techn20191126A125.94132.8358.9163.4073.9269.43
HDViShares Core20191126ETF1.410.870.430.460.450.42
HEHawaiian Ele20191126A6.343.801.231.642.572.15
HEARTurtle Beach20191126A37.2825.346.547.7618.8017.58
HEBTHebron Techn20191126A177.2058.89-13.83-7.1172.7266.00
HECOStrategy Sha20191126ETF12.278.397.927.890.470.50
HEDJWisdomTree E20191126ETF1.461.201.001.020.210.18
HEEMiShares Curr20191126ETF16.5912.5813.1312.98-0.55-0.40
HEESH&E Equipmen20191126A17.357.172.593.364.583.81
HEFAiShares Curr20191126ETF3.212.701.401.201.301.50
HEIHEICO Corpor20191126A8.583.551.751.921.801.64
HEIAHEICO CORP C20191126A8.705.213.393.601.831.62
HELEHelen Of Tro20191126A26.9010.312.753.757.566.56
HEPHolly Energy20191126A16.9810.323.095.677.234.65
HEPAHepion Pharm20191126A82.4155.5012.6624.1842.8331.30
HERDPacer Cash C20191126ETF35.8216.3916.3916.390.000.00
HEROGlobal X Vid20191126ETF32.6016.4616.4616.460.000.00
HESHess Corpora20191126A4.633.360.901.172.462.20
HESMHess Midstre20191126A44.7113.6513.5814.550.07-0.90
HEWCiShares Curr20191126ETF23.9516.317.659.418.666.90
HEWGiShares Curr20191126ETF5.403.363.063.380.30-0.02
HEWIiShares Curr20191126ETF84.7524.4224.4224.420.000.00
HEWJiShares Curr20191126ETF3.022.851.481.561.371.29
HEWLiShares Curr20191126ETF19.7421.0821.0821.080.000.00
HEWPiShares Curr20191126ETF99.779.079.079.070.000.00
HEWUiShares Curr20191126ETF26.1622.7824.0523.39-1.26-0.60
HEWWiShares Curr20191126ETF20.46
HEWYiShares Curr20191126ETF27.4616.805.495.4911.3111.31
HEXOHEXO Corp.20191126A48.8441.7915.9621.4725.8220.34
HEZUiShares Curr20191126ETF3.093.831.672.122.171.72
HFBLHome Federal20191126A983.87549.22254.81254.81294.41294.41
HFCHOLLYFRONTIE20191126A4.962.811.001.011.811.81
HFFGHF Foods Gro20191126A123.3979.7436.7749.3042.9730.43
HFWAHeritage Fin20191126A18.9599.396.748.1492.6591.25
HFXEIQ 50 Percen20191126ETF18.773.523.503.500.020.02
HFXIIQ 50 Percen20191126ETF52.7826.8827.6625.26-0.781.62
HFXJIQ 50 Percen20191126ETF24.359.509.519.500.000.00
HGSHChina HGS Re20191126A1753.211245.891027.951206.29217.9439.61
HGVHilton Grand20191126A9.3536.5734.8834.881.691.70
HHCThe Howard H20191126A16.408.905.195.833.713.07
HHHHWealthbridge20191126A41.5523.70-37.29-37.2960.9960.99
HHSHarte-Hanks,20191126A320.678.168.168.160.000.00
HHTHuitao Techn20191126A207.94135.4687.9586.0847.5049.38
HIHillenbrand,20191126A10.116.051.873.654.182.40
HIBBHibbett Spor20191126A11.2610.341.822.968.527.39
HIBLDirexion Dai20191126ETF39.33325.00323.06323.061.941.94
HIBSDirexion Dai20191126ETF20.4525.4025.4025.400.000.00
HIFSHingham Inst20191126A168.6055.9547.3347.119.219.43
HIGThe Hartford20191126A2.022.031.501.340.530.65
HIHOHighway Hold20191126A481.74383.86354.58354.5829.2829.28
HIIHuntington I20191126A8.515.241.793.083.452.16
HILHill Interna20191126A93.4043.54-28.8632.0372.4011.50
HIWHighwoods Pr20191126A5.183.331.982.481.340.85
HJLIHancock Jaff20191126A564.38278.8859.5891.72219.29187.16
HJPXiShares Curr20191126ETF32.4233.0533.0533.050.000.00
HLHecla Mining20191126A41.8736.0910.8312.8825.2523.21
HLALWahed FTSE U20191126ETF8.989.308.918.910.390.39
HLFHerbalife Nu20191126A10.845.452.832.412.613.04
HLIHoulihan Lok20191126A12.464.571.531.803.042.77
HLIOHelios Techn20191126A43.3618.114.935.2513.1812.87
HLITHarmonic Inc20191126A15.7013.662.495.3011.178.36
HLNEHamilton Lan20191126A25.3110.816.476.724.344.09
HLTHilton World20191126A3.492.862.062.280.800.58
HLXHelix Energy20191126A13.4012.191.811.6010.3710.59
HMGHMG / Courtl20191126A191.62162.56162.56162.560.000.00
HMHCHoughton Mif20191126A24.9517.5013.2412.504.255.00
HMLPHOEGH LNG PA20191126A18.7113.306.318.386.994.93
HMNHorace Mann20191126A18.7311.355.226.006.135.35
HMNFHMN Financia20191126A743.53496.14496.14496.140.000.00
HMOPHartford Mun20191126ETF15.318.277.437.430.830.83
HMSTHomeStreet,20191126A19.0211.812.312.489.519.33
HMSYHMS Holdings20191126A12.906.631.532.905.113.73
HMTVHemisphere M20191126A58.6929.5315.0416.0114.4913.52
HNDLStrategy Sha20191126ETF22.445.566.325.56-0.760.00
HNGRHanger Inc.20191126A23.1911.733.385.668.356.07
HNIHNI Corporat20191126A16.067.551.322.146.235.41
HNNAHennessy Adv20191126A172.6381.7362.3263.5419.4118.19
HNRGHallador Ene20191126A85.8240.6734.7330.375.9410.30
HOFTHooker Furni20191126A30.4925.3513.3310.4912.0214.86
HOGHarley-David20191126A3.934.781.541.433.243.34
HOLDAdvisorShare20191126ETF9.005.065.065.060.000.00
HOLIHollsys Auto20191126A22.2118.073.283.9514.7914.11
HOLXHologic Inc20191126A2.759.301.741.837.567.48
HOMBHome BancSha20191126A7.5536.703.021.8733.6835.08
HOMEAt Home Grou20191126A14.0811.083.013.958.077.13
HOMZHoya Capital20191126ETF21.4130.8431.6730.98-0.83-0.14
HONHoneywell In20191126A2.032.011.401.540.610.47
HONEHarborOne Ba20191126A12.6918.572.813.0315.7615.53
HOOKHOOKIPA Phar20191126A105.3969.6554.2856.3215.3713.33
HOPE