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 Avg20191127A6.645.282.112.493.172.79
ETF_AvgVW ETF Avg20191127ETF2.114.793.923.990.880.82
ETN_AvgVW ETN Avg20191127ETN11.879.185.255.323.933.86
AAgilent Tech20191127A2.972.830.801.042.041.79
AAAlcoa Corpor20191127A5.244.151.431.492.722.67
AAAUPerth Mint P20191127ETF7.197.637.617.610.030.03
AADRAdvisorShare20191127ETF39.2339.4239.3939.390.040.04
AALAmerican Air20191127A3.594.201.211.693.002.51
AAMCAltisource A20191127A1485.90485.82485.82485.820.000.00
AAMEAtlantic Ame20191127A1828.691539.711539.711539.710.000.00
AANAaron's, Inc20191127A7.824.470.380.954.093.53
AAOIApplied Opto20191127A27.6623.101.6313.0321.4710.09
AAONAaon Inc20191127A25.0612.715.774.546.948.17
AAPADVANCE AUTO20191127A6.233.350.401.412.951.94
AAPLApple Inc.20191127A0.660.781.280.69-0.510.09
AATAMERICAN ASS20191127A10.696.143.613.572.532.57
AAUAlmaden Mine20191127A57.1865.2556.6358.748.616.51
AAWWAtlas Air Wo20191127A19.0115.530.853.8814.6811.65
AAXJiShares MSCI20191127ETF1.471.200.430.570.770.63
AAXNAxon Enterpr20191127A13.8310.821.662.739.168.08
ABAllianceBern20191127A12.487.812.621.365.196.45
ABBVABBVIE INC.20191127A1.861.580.850.920.730.66
ABCAmerisourceB20191127A7.056.992.164.184.832.81
ABCBAmeris Banco20191127A13.9211.770.961.5110.8110.25
ABEOAbeona Thera20191127A55.1537.863.8511.8434.0626.12
ABGAsbury Autom20191127A32.1311.736.917.404.814.32
ABIOARCA biophar20191127A175.35171.50142.96154.7128.5416.79
ABMABM Industri20191127A17.726.322.623.103.703.22
ABMDAbiomed Inc20191127A15.998.442.112.686.335.76
ABRArbor Realty20191127A6.704.803.092.561.702.23
ABTAbbott Labor20191127A2.325.855.145.170.720.69
ABTXAllegiance B20191127A16.008.282.973.665.324.62
ABUSArbutus Biop20191127A77.2467.7148.3655.0719.4012.68
ACAssociated C20191127A148.2972.5352.3452.1420.1920.39
ACAArcosa, Inc.20191127A16.4310.184.406.105.774.08
ACADAcadia Pharm20191127A11.879.262.892.426.376.84
ACAMAcamar Partn20191127A30.2010.0610.0610.060.000.00
ACBAurora Canna20191127A40.2532.0219.5724.2412.377.74
ACBIAtlantic Cap20191127A18.8620.096.406.8213.6913.27
ACCAmerican Cam20191127A5.473.320.760.882.562.44
ACCOAcco Brands20191127A12.249.363.013.276.356.09
ACELAccel Entert20191127A22.1011.609.9010.541.701.06
ACERAcer Therape20191127A88.5353.3934.3135.5719.0817.82
ACESALPS Clean E20191127ETF22.6354.4134.6063.9019.81-9.49
ACGLArch Capital20191127A4.079.604.204.045.405.56
ACHCAcadia Healt20191127A9.9911.202.462.138.749.08
ACHVAchieve Life20191127A298.72284.30225.89227.5658.4256.74
ACIAAcacia Commu20191127A6.053.331.421.341.901.99
ACIOAptus Collar20191127ETF29.3820.8120.7020.830.11-0.03
ACIUAC Immune SA20191127A53.4738.1911.7416.9426.4521.25
ACIWACI Worldwid20191127A8.2119.280.991.1518.2918.13
ACLSAxcelis Tech20191127A24.6725.099.7417.8115.357.28
ACMAecom20191127A4.335.271.411.673.863.60
ACMRACM Research20191127A41.7329.4812.9310.0216.5519.47
ACNAccenture PL20191127A2.874.67-0.560.645.234.03
ACNBACNB Corp20191127A101.2557.8538.1737.6719.6820.17
ACORAcorda Thera20191127A58.3564.6745.4044.1819.2720.51
ACREAres Commerc20191127A10.407.815.185.082.622.73
ACRSAclaris Ther20191127A72.8951.987.327.1944.6544.79
ACRXAcelRx Pharm20191127A58.3157.3243.7943.3413.5514.00
ACSGXtrackers MS20191127ETF29.11
ACSIAmerican Cus20191127ETF7.237.937.629.640.31-1.71
ACSTAcasti Pharm20191127A50.8540.4922.7924.8217.7115.67
ACTAdvisorShare20191127ETF21.9516.7113.5613.243.153.47
ACTGAcacia Resea20191127A62.6360.5126.2032.7834.3027.73
ACTTAct II Globa20191127A51.4550.3950.3950.390.000.00
ACUAcme United20191127A223.24191.15154.63154.6336.5236.53
ACWFiShares Edge20191127ETF28.2021.6813.9022.097.78-0.41
ACWIiShares MSCI20191127ETF1.300.940.200.150.730.78
ACWViShares Edge20191127ETF3.572.792.812.80-0.02-0.01
ACWXiShares MSCI20191127ETF2.081.900.840.541.071.36
ACYAeroCentury20191127A472.07261.09247.65256.2813.444.81
ADBEAdobe Inc.20191127A3.703.091.411.571.681.52
ADCAgree Realty20191127A6.862.711.811.800.910.92
ADESAdvanced Emi20191127A26.0920.2012.1411.148.069.06
ADIAnalog Devic20191127A3.642.250.180.992.061.26
ADILAdial Pharma20191127A428.92248.87192.54192.5456.3456.34
ADMArcher Danie20191127A2.782.771.701.281.071.49
ADMAADMA Biologi20191127A26.0019.696.357.3813.3412.32
ADMEAptus Behavi20191127ETF9.873.543.543.520.000.02
ADMPAdamis Pharm20191127A76.92113.3683.8192.2529.5521.11
ADMSAdamas Pharm20191127A35.6920.49-0.600.2121.0920.27
ADNTAdient plc O20191127A14.3712.512.485.4610.037.06
ADPAutomatic Da20191127A3.186.160.410.535.755.62
ADPTAdaptive Bio20191127A49.2228.349.0110.5719.3317.77
ADREInvesco BLDR20191127ETF28.2620.9817.9117.913.073.07
ADROAduro Biotec20191127A90.6475.1338.2945.4436.8429.78
ADSAlliance Dat20191127A7.824.932.152.522.782.41
ADSKAutodesk Inc20191127A7.796.291.122.455.163.83
ADSWAdvanced Dis20191127A3.062.741.051.261.691.48
ADTADT Inc.20191127A11.1113.533.457.2610.086.29
ADTNAdtran Inc20191127A21.3244.946.388.4238.5536.52
ADUSAddus HomeCa20191127A25.5712.732.732.5010.0010.23
ADVMAdverum Biot20191127A21.6510.790.471.8710.298.91
ADXSAdvaxis, Inc20191127A62.2773.8046.8952.7326.9121.07
AEAdams Resour20191127A357.37182.10165.17182.0116.930.09
AEEAmeren Corpo20191127A3.091.710.400.561.311.15
AEGNAegion Corp20191127A34.7914.176.296.577.887.60
AEHRAehr Test Sy20191127A147.3684.0733.7634.3050.3249.77
AEISAdvanced Ene20191127A17.8120.326.9913.9613.346.37
AELAmerican Equ20191127A9.245.763.262.702.503.06
AEMAgnico Eagle20191127A4.893.810.731.203.082.61
AEMDAETHLON MEDI20191127A511.70351.98298.29317.3653.6934.62
AEOAmerican Eag20191127A6.825.921.882.724.053.20
AEPAmerican Ele20191127A2.412.241.321.160.921.08
AERAercap Holdi20191127A6.855.280.592.484.692.81
AERIAerie Pharma20191127A19.2625.408.8110.9416.5914.46
AESAES Corporat20191127A5.353.791.061.232.732.56
AESEAllied Espor20191127A267.07259.88240.52240.3019.3619.58
AEYADDvantage T20191127A95.6549.2862.3556.20-13.07-6.92
AEYEAudioEye, In20191127A585.24313.97144.47144.47169.51169.51
AEZSAeterna Zent20191127A136.81111.80101.12106.6010.685.20
AFCAllied Capit20191127A23.7914.1013.0313.021.071.09
AFGAmerican Fin20191127A6.846.603.893.892.712.71
AFHAtlas Financ20191127A305.59300.65184.17204.33116.4896.32
AFIArmstrong Fl20191127A35.5018.4014.4011.944.006.46
AFIFAnfield Univ20191127ETF31.5830.7930.7930.790.000.00
AFINAmerican Fin20191127A22.0318.869.127.319.7411.55
AFKVanEck Vecto20191127ETF32.85113.7461.34167.0552.40-53.31
AFLAflac Inc.20191127A1.987.524.104.343.423.19
AFMDAffimed N.V.20191127A41.9652.85-24.08-24.1876.9377.03
AFTYPacer CSOP F20191127ETF33.8423.3323.3323.330.000.00
AFYAAfya Limited20191127A94.4484.6746.2045.7538.4738.92
AGFIRST MAJEST20191127A9.5710.745.305.575.435.17
AGBAAGBA Acquisi20191127A57.230.00
AGCOAGCO Corpora20191127A7.897.005.324.651.682.35
AGEAgeX Therape20191127A194.39173.33144.82149.7128.5123.62
AGENAgenus Inc.20191127A25.0419.745.566.6914.1813.02
AGFSAgroFresh So20191127A100.0461.5635.0741.2326.4920.32
AGGiShares Core20191127ETF0.891.000.590.610.410.40
AGGPIQ Enhanced20191127ETF11.823.590.890.892.702.71
AGGYWisdomTree Y20191127ETF2.441.651.591.540.060.11
AGIAlamos Gold20191127A18.4114.895.6110.299.284.59
AGIOAgios Pharma20191127A16.7710.390.773.349.627.05
AGLEAeglea BioTh20191127A93.6164.3557.4257.846.936.52
AGMFederal Agri20191127A42.9720.347.769.7712.5810.57
AGMAFederal Agri20191127A367.91174.61140.75142.4133.8532.19
AGMHAGM Group Ho20191127A560.40367.33363.16363.164.174.17
AGNAllergan plc20191127A1.891.770.920.760.851.01
AGNCAGNC Investm20191127A5.795.001.412.583.582.41
AGNDWisdomTree T20191127ETF27.3320.1423.5420.82-3.40-0.68
AGOAssured Guar20191127A4.762.770.801.931.970.84
AGRAvangrid, In20191127A7.063.650.491.963.161.69
AGROADECOAGRO S.20191127A23.2320.073.410.7416.6619.33
AGRXAgile Therap20191127A50.1648.2521.3221.1526.9527.11
AGSPlayAGS, Inc20191127A37.4915.185.024.6010.1610.58
AGTiShares MSCI20191127ETF44.3434.9332.9831.921.953.01
AGTCApplied Gene20191127A77.0764.2634.0438.6030.2125.66
AGXArgan, Inc20191127A28.1919.618.7712.5210.847.08
AGYSAgilysys, In20191127A22.9816.472.852.9413.6213.53
AGZiShares Agen20191127ETF3.352.352.242.030.110.32
AGZDWisdomTree T20191127ETF31.9919.1720.6120.61-1.44-1.44
AHCA.H. Belo Co20191127A169.30103.4493.6996.359.757.10
AHCOAdaptHealth20191127A144.64182.1457.3490.68124.8091.45
AHHArmada Hoffl20191127A14.479.945.435.544.514.40
AHPIAllied Healt20191127A1055.32675.05675.05675.050.000.00
AHTAshford Hosp20191127A37.0927.6915.8814.9111.7712.73
AIArlington As20191127A18.1316.728.4811.558.245.16
AIAiShares Asia20191127ETF18.028.728.078.860.65-0.14
AIEQAI Powered E20191127ETF13.097.936.856.571.081.36
AIGAmerican Int20191127A2.792.16-0.821.272.980.89
AIHSSenmiao Tech20191127A187.52150.46115.97124.2734.4826.78
AIIQAI Powered I20191127ETF10.876.4721.4221.42-14.95-14.95
AIMAIM ImmunoTe20191127A69.7272.9554.6563.5618.299.39
AIMCAltra Indust20191127A16.8430.143.116.6627.0623.48
AIMTAimmune Ther20191127A13.839.231.301.247.937.98
AINAlbany Inter20191127A17.149.743.535.166.214.58
AINCAshford Inc.20191127A211.14133.9382.5899.4751.3534.46
AINVApollo Inves20191127A8.597.073.233.323.843.75
AIQGlobal X Fut20191127ETF28.7526.9724.3526.972.620.00
AIRAAR Corp.20191127A23.549.894.994.614.905.28
AIRGAirgain, Inc20191127A53.8678.2738.5743.7439.7034.54
AIRIAir Industri20191127A173.1080.1279.2579.250.870.87
AIRRFirst Trust20191127ETF14.419.32-2.117.7111.431.61
AIRTAir T Inc20191127A448.21302.89361.73293.68-58.839.21
AITApplied Indu20191127A13.345.821.961.903.873.92
AIVApartment In20191127A3.862.391.711.730.680.66
AIZAssurant, In20191127A5.264.400.510.733.893.67
AJGArthur J. Ga20191127A3.552.491.631.780.860.71
AJRDAerojet Rock20191127A11.845.753.113.402.642.35
AJXGreat Ajax C20191127A10.293.642.602.391.041.25
AKAMAkamai Techn20191127A4.859.961.788.408.181.56
AKBAAkebia Thera20191127A23.0420.210.544.6219.6815.60
AKCAAkcea Therap20191127A30.2114.773.603.7011.1711.07
AKERAkers Biosci20191127A466.42278.41240.49251.7337.9226.68
AKGAsanko Gold20191127A111.0578.1463.4161.3614.7316.78
AKRAcadia Realt20191127A9.046.232.603.463.632.77
AKROAkero Therap20191127A131.3071.3426.9728.5544.3742.78
AKRXAkorn, Inc.20191127A27.6821.477.918.1913.5613.28
AKTSAKOUSTIS TEC20191127A33.9523.494.615.5518.8817.94
ALAir Lease Co20191127A7.355.832.613.683.212.14
ALACAlberton Acq20191127A53.54
ALBAlbemarle Co20191127A6.335.020.640.924.384.11
ALBOAlbireo Phar20191127A137.2481.6237.3345.2544.2936.37
ALCAlcon Inc. O20191127A2.381.630.830.760.800.88
ALCOAlico Inc20191127A140.8651.2242.8047.998.433.24
ALDXAldeyra Ther20191127A49.3331.8810.2510.4721.6321.40
ALEALLETE, Inc.20191127A7.894.600.701.213.913.39
ALECAlector, Inc20191127A44.8222.136.989.3315.1612.80
ALEXAlexander &20191127A14.367.453.163.124.294.33
ALFAAlphaClone A20191127ETF51.9351.0923.8046.3927.294.70
ALGAlamo Group,20191127A45.7718.1614.0612.624.105.54
ALGNAlign Techno20191127A9.385.673.073.442.602.23
ALGRAllegro Merg20191127A29.4310.649.619.611.031.03
ALGTAllegiant Tr20191127A21.2310.155.505.744.654.40
ALIMAlimera Scie20191127A172.06227.96111.79130.53116.1797.43
ALJJALJ Regional20191127A1181.51436.11423.80417.7012.3218.41
ALKAlaska Air G20191127A6.092.650.490.762.161.89
ALKSAlkermes Inc20191127A9.288.974.505.034.473.96
ALLThe Allstate20191127A2.491.850.140.201.711.65
ALLEAllegion Pub20191127A5.174.81-0.080.744.894.06
ALLKAllakos Inc.20191127A42.9616.558.739.907.826.65
ALLOAllogene The20191127A43.7323.259.3210.0113.9213.24
ALLTAllot Ltd. O20191127A32.4410.491.593.368.907.13
ALLYAlly Financi20191127A3.303.272.161.251.112.02
ALNAAllena Pharm20191127A110.0589.3372.9674.2416.3715.09
ALNYAlnylam Phar20191127A15.3710.03-0.121.1310.158.90
ALOAlio Gold In20191127A91.05116.3085.02102.0631.2814.25
ALOTAstroNova, I20191127A213.3250.8541.4140.909.439.94
ALPNAlpine Immun20191127A289.07189.06320.94321.84-131.88-132.78
ALRMAlarm.com Ho20191127A14.947.181.29-0.025.897.20
ALRNAileron Ther20191127A212.22179.76106.6881.7473.0798.01
ALRSAlerus Finan20191127A179.0968.6662.2968.346.370.31
ALSKAlaska Commu20191127A82.1554.7033.6833.6721.0221.02
ALSNALLISON TRAN20191127A4.842.841.181.391.651.44
ALTAltimmune, I20191127A118.9870.2451.3951.3918.8518.85
ALTMAltus Midstr20191127A68.2446.9125.2926.6321.6220.28
ALTRAltair Engin20191127A23.4917.8912.4611.115.436.78
ALTSProShares Mo20191127ETF48.245.63-1.465.637.090.00
ALTYGlobal X Sup20191127ETF32.50106.2923.8523.8582.4582.45
ALVAutoliv, Inc20191127A7.495.021.021.254.003.77
ALXNAlexion Phar20191127A6.855.262.482.812.782.45
ALYAAlithya Grou20191127A172.25120.7745.2745.2775.5075.50
AMAntero Midst20191127A21.6217.405.738.3011.679.20
AMAGAMAG Pharmac20191127A29.8723.727.7611.3215.9612.40
AMALAmalgamated20191127A40.7719.898.157.9211.7411.97
AMATApplied Mate20191127A1.937.874.945.072.942.81
AMBAAmbarella, I20191127A12.858.322.452.665.885.67
AMBCAmbac Financ20191127A21.4617.571.021.0616.5516.51
AMCAMC ENTERTAI20191127A14.1111.804.786.127.025.68
AMCAiShares Russ20191127ETF20.810.37-0.46-0.600.830.97
AMCIAMCI Acquisi20191127A29.8429.8129.8129.810.000.00
AMCRAmcor plc Or20191127A9.808.935.746.733.192.20
AMCXAMC Networks20191127A11.546.511.942.234.574.27
AMDAdvanced Mic20191127A2.552.521.611.150.911.37
AMEAmetek, Inc.20191127A4.742.250.420.451.831.80
AMEDAmedisys Inc20191127A17.746.492.143.104.353.39
AMEHApollo Medic20191127A50.9624.866.014.9918.8519.87
AMGAffiliated M20191127A8.844.370.940.993.443.39
AMGNAmgen Inc20191127A3.513.250.650.882.602.37
AMHAMERICAN HOM20191127A3.825.344.143.881.211.46
AMJJP Morgan Al20191127ETN5.065.362.872.712.502.66
AMKAssetMark Fi20191127A78.5617.7311.7313.116.004.62
AMKRAmkor Techno20191127A8.858.712.943.465.765.25
AMLPAlerian MLP20191127ETF12.799.326.157.023.162.30
AMNAMN Healthca20191127A15.589.335.105.134.234.20
AMNBAmerican Nat20191127A181.7543.2336.0441.897.191.34
AMOMQraft AI-Enh20191127ETF30.46331.18331.18331.180.000.00
AMOTAllied Motio20191127A70.1733.5718.9920.5314.5813.03
AMPAmeriprise F20191127A5.074.080.981.403.092.68
AMPEAmpio Pharma20191127A129.92227.46133.56200.7493.9026.72
AMPHAmphastar Ph20191127A16.7122.262.190.7920.0721.47
AMPYAmplify Ener20191127A28.7219.61-0.654.9820.2614.63
AMRBAmerican Riv20191127A122.4169.2751.0651.0618.2118.21
AMRCAmeresco, In20191127A28.0119.0811.4013.887.675.20
AMRHAmeri Holdin20191127A190.81134.8671.2897.5463.5937.32
AMRKA-Mark Preci20191127A172.00101.2241.8158.2859.4142.94
AMRSAmyris Inc.20191127A32.2823.7915.7717.218.016.57
AMRXAmneal Pharm20191127A32.2227.309.0411.9818.2515.32
AMSAmerican Sha20191127A327.21400.69335.14392.1365.558.56
AMSCAmerican Sup20191127A32.5121.742.5010.0419.2311.70
AMSFAMERISAFE, I20191127A24.4013.187.257.306.215.90
AMSWAAmerican Sof20191127A27.3838.6212.3812.8626.2425.76
AMTAmerican Tow20191127A4.474.882.022.432.852.45
AMTBAmerant Banc20191127A104.6361.0415.5818.3645.4742.68
AMTBBAmerant Banc20191127A404.85279.65260.35260.3519.3119.31
AMTDTD Ameritrad20191127A2.323.371.321.412.051.96
AMTXAemetis, Inc20191127A141.34124.51-73.31-72.26197.82196.77
AMUETRACS Aleri20191127ETN15.348.777.257.431.521.33
AMUBETRACS Aleri20191127ETN25.612.462.462.460.000.00
AMWDAmerican Woo20191127A25.0111.905.115.796.796.11
AMZAInfraCap MLP20191127ETF24.8123.0516.1316.736.936.32
AMZNAmazon.Com I20191127A2.331.750.771.060.980.69
ANAutoNation,20191127A10.604.371.591.552.782.83
ANABAnaptysBio,20191127A28.9114.77-0.432.3215.2012.44
ANATAmerican Nat20191127A30.9019.787.7110.1212.079.66
ANDAAndina Acqui20191127A73.57
ANDEAndersons In20191127A22.739.77-0.810.6210.589.15
ANETArista Netwo20191127A8.543.281.471.731.811.55
ANFAbercrombie20191127A7.386.692.803.033.893.66
ANGIANGI Homeser20191127A14.0312.952.813.5410.149.41
ANGLVanEck Vecto20191127ETF3.747.407.047.060.360.33
ANGOAngioDynamic20191127A22.289.870.861.149.018.74
ANHAnworth Mort20191127A28.8023.7011.2111.1912.4912.51
ANIKAnika Therap20191127A30.2528.655.4516.6423.2012.01
ANIPANI Pharmace20191127A34.4818.54-6.440.8824.9817.66
ANIXAnixa Biosci20191127A87.3843.2231.4832.7611.7410.47
ANSSAnsys Inc20191127A7.194.802.322.382.482.41
ANTMANTHEM, INC.20191127A5.532.730.781.581.941.14
ANYSphere 3D Co20191127A165.04170.47156.11156.6814.3713.79
AOAiShares Core20191127ETF6.165.235.855.07-0.620.16
AOBCAmerican Out20191127A12.7713.870.663.7513.2110.12
AOKiShares Core20191127ETF10.277.847.547.630.290.21
AOMiShares Core20191127ETF5.764.162.972.901.201.26
AONAon plc Clas20191127A5.852.661.922.040.740.63
AORiShares Core20191127ETF5.545.362.452.352.913.02
AOSA.O. Smith C20191127A5.873.94-0.96-0.254.904.19
AOSLAlpha and Om20191127A44.2721.732.305.2519.4316.48
APAmpco-Pittsb20191127A124.9478.1276.1076.522.021.60
APAApache Corpo20191127A5.384.770.481.484.293.29
APAMARTISAN PART20191127A12.136.433.683.372.753.06
APDAir Products20191127A5.122.200.670.661.531.54
APDNApplied DNA20191127A77.7159.7550.0148.489.7411.27
APEIAmerican Pub20191127A52.1413.521.830.5011.6913.02
APENApollo Endos20191127A651.41209.94-104.57-104.57314.51314.51
APEXApex Global20191127A161.6054.2744.3945.789.888.48
APHAmphenol Cor20191127A2.932.191.232.210.96-0.02
APHAAphria Inc.20191127A21.5022.737.708.0915.0514.64
APLEApple Hospit20191127A6.224.071.361.562.712.50
APLSApellis Phar20191127A18.8313.137.478.745.664.39
APLTApplied Ther20191127A284.68196.7670.97129.22125.7967.54
APMAptorum Grou20191127A1168.181149.17842.88842.88306.30306.30
APOApollo Globa20191127A6.753.890.961.732.932.17
APOGApogee Enter20191127A23.8116.108.249.427.866.68
APPFAppFolio, In20191127A28.4513.336.607.086.736.25
APPNAppian Corpo20191127A20.0815.257.127.338.137.92
APPSDigital Turb20191127A13.2111.11-0.312.5711.428.54
APREAprea Therap20191127A356.24171.26-57.82-78.38229.09249.64
APRNBlue Apron H20191127A38.9228.686.607.6922.0820.99
APTAlpha Pro Te20191127A55.8550.7446.9646.963.783.78
APTOAptose Biosc20191127A57.3543.369.929.2233.4434.15
APTSPreferred Ap20191127A16.808.503.041.845.466.67
APTVAptiv PLC20191127A5.493.08-0.290.693.372.39
APTXAptinyx Inc.20191127A122.7985.1440.9242.7044.2342.44
APVOAptevo Thera20191127A109.7995.7880.0586.4815.739.30
APWCAsia Pacific20191127A647.22734.24734.24734.240.000.00
APXTApex Technol20191127A479.52473.86473.86473.860.000.00
APYApergy Corpo20191127A25.8919.524.706.8214.8212.70
APYXApyx Medical20191127A50.8932.365.709.8926.6622.47
AQBAquaBounty T20191127A97.9877.3541.9154.1535.4523.21
AQMSAqua Metals,20191127A80.6156.4618.5716.7437.8939.73
AQNAlgonquin Po20191127A7.437.172.302.144.875.04
AQSTAquestive Th20191127A65.0039.4319.2918.2520.1421.19
AQUAEvoqua Water20191127A11.168.802.852.505.956.31
ARANTERO RESOU20191127A48.4936.1118.8423.2017.2712.90
ARAAmerican Ren20191127A56.6125.761.306.7024.4619.06
ARAVAravive, Inc20191127A38.6227.7317.1514.3110.5813.42
ARAYAccuray Inco20191127A35.0129.6911.0114.2018.6815.49
ARCARC Document20191127A109.8271.1040.0541.7931.0529.31
ARCBArcBest Corp20191127A30.3114.393.883.8710.5110.51
ARCCAres Capital20191127A5.384.480.440.494.043.99
ARCEArco Platfor20191127A58.6925.409.8815.0415.5310.37
ARCHArch Coal, I20191127A26.9513.267.447.195.826.07
ARCOARCOS DORADO20191127A22.7913.062.576.0810.496.98
ARCTArcturus The20191127A137.7383.6844.9652.2038.7231.48
ARDArdagh Group20191127A26.1012.113.835.468.286.65
ARDSAridis Pharm20191127A535.98908.99890.29890.2918.7018.70
ARDXArdelyx, Inc20191127A35.9530.5113.678.8716.8421.64
AREAlexandria R20191127A4.233.86-0.020.053.883.81
ARECAMERICAN RES20191127A655.47584.31430.44452.78153.88131.53
ARESAres Managem20191127A13.717.523.983.343.544.17
ARGOArgo Group I20191127A18.9510.844.234.986.615.86
ARGTGlobal X MSC20191127ETF20.395.784.935.500.860.28
ARIAPOLLO COMME20191127A5.674.092.303.111.790.97
ARKFARK Fintech20191127ETF13.9112.0011.0711.680.930.32
ARKGARK Genomic20191127ETF12.369.054.184.924.874.13
ARKKARK Innovati20191127ETF9.447.735.085.282.652.45
ARKQARK Autonomo20191127ETF22.469.509.089.540.41-0.04
ARKRArk Restaura20191127A118.0144.7044.7044.700.000.00
ARKWARK Next Gen20191127ETF6.814.990.403.314.591.68
ARLAmerican Rea20191127A276.62162.40152.98159.309.433.10
ARLOArlo Technol20191127A34.2624.7615.1215.549.599.17
ARLPAlliance Res20191127A17.8313.602.393.3911.2110.21
ARMKARAMARK20191127A5.705.442.532.792.912.65
ARMPArmata Pharm20191127A172.70167.55118.71118.7148.8548.85
ARNAArena Pharma20191127A16.0417.522.011.3315.5216.19
ARNCArconic Corp20191127A3.383.462.162.091.311.37
AROCArchrock Inc20191127A12.2710.023.494.336.535.69
AROWArrow Financ20191127A60.3834.8126.4826.848.337.96
ARPOAerpio Pharm20191127A166.1382.8953.6156.7129.2726.18
ARRARMOUR Resid20191127A6.026.271.222.645.053.63
ARTLArtelo Biosc20191127A292.62194.64172.64172.7422.0121.91
ARTNAArtesian Res20191127A91.0656.1446.0641.3910.0814.75
ARTWArts-Way Man20191127A627.36318.62318.62318.620.000.00
ARVNArvinas, Inc20191127A40.4681.8386.0787.07-4.24-5.24
ARWArrow Electr20191127A7.362.911.191.141.721.77
ARWRArrowhead Re20191127A21.2713.495.828.317.665.17
ARYAARYA Science20191127A71.8267.8067.8067.800.000.00
ASBAssociated B20191127A4.724.02-0.300.544.323.48
ASCARDMORE SHIP20191127A28.3817.297.548.589.758.71
ASEAGlobal X FTS20191127ETF83.0541.3841.3841.410.01-0.03
ASETFlexShares R20191127ETF54.7336.7936.7936.790.000.00
ASFIAsta Funding20191127A108.9667.3150.0750.0717.2417.24
ASGNASGN Incorpo20191127A21.859.594.383.765.215.83
ASHAshland Glob20191127A6.893.72-0.291.014.012.71
ASHRXtrackers Ha20191127ETF3.582.471.601.730.870.74
ASHSXtrackers Ha20191127ETF31.1515.276.166.169.119.11
ASHXXtrackers MS20191127ETF112.5252.2352.2352.230.000.00
ASIXAdvanSix Inc20191127A24.4812.375.850.006.5212.37
ASMAvino Silver20191127A99.0874.2352.5552.5021.6821.73
ASMBAssembly Bio20191127A55.2528.543.304.0425.2424.50
ASNAAscena Retai20191127A65.2254.9939.7241.9915.2012.92
ASPNAspen Aeroge20191127A100.11103.6177.1085.6526.5117.96
ASPSAltisource P20191127A39.8826.824.154.9922.6721.83
ASPUASPEN GROUP,20191127A67.4623.166.139.6717.0313.49
ASRTAssertio The20191127A44.3551.3524.1029.6527.2521.75
ASRVAmeriServ Fi20191127A112.09101.91101.94101.91-0.030.00
ASTCAstrotech Co20191127A175.92112.8695.6691.1417.2021.72
ASTEAstec Indust20191127A27.1834.234.153.8930.0830.34
ASURAsure Softwa20191127A37.1351.3934.7234.8316.6716.56
ASYSAmtech Syste20191127A57.3635.5822.2623.3613.3212.22
ATAtlantic Pow20191127A42.3634.4029.5329.534.874.87
ATECAlphatec Hol20191127A44.5932.7416.8318.3515.9114.39
ATENA10 NETWORKS20191127A17.648.513.613.924.904.60
ATESTCTest Symbol20191127A29.3917.3117.2917.310.030.01
ATESTGTEST SYMBOL20191127A28.4814.6614.7914.63-0.120.03
ATEXAnterix Inc.20191127A59.8943.5713.2213.7130.3429.85
ATGEAdtalem Glob20191127A12.677.944.153.973.783.97
ATHAthene Holdi20191127A5.203.681.981.941.711.75
ATHXAthersys, In20191127A82.5163.6635.9434.5527.7329.10
ATIAllegheny Te20191127A11.065.151.581.863.573.29
ATIFATIF Holding20191127A325.78406.14334.07335.5572.0770.60
ATKRAtkore Inter20191127A10.955.450.151.395.304.06
ATLCAtlanticus H20191127A352.55160.38150.85150.859.539.53
ATLOAMES Nationa20191127A180.12137.91116.14118.2621.7719.65
ATMPiPath Select20191127ETF15.1122.7216.4617.396.275.33
ATNIATN Internat20191127A58.6424.2111.9812.5612.2311.65
ATNMActinium Pha20191127A99.4153.4038.9243.3214.4810.08
ATNXAthenex, Inc20191127A25.5816.82-1.16-1.5317.9918.36
ATOAtmos Energy20191127A3.002.190.470.641.721.55
ATOMAtomera Inco20191127A216.64137.9761.7163.8976.2574.08
ATOSAtossa Thera20191127A136.33120.0171.6085.0448.4134.97
ATRAptarGroup,20191127A14.836.733.343.453.393.28
ATRAAtara Biothe20191127A25.3129.396.7323.6422.665.75
ATRCAtriCure, In20191127A39.4617.2313.7715.543.461.69
ATRIAtrion Corp20191127A0.11
ATROAstronics Co20191127A19.4518.155.604.1912.5513.96
ATRSAntares Phar20191127A21.0622.865.102.9217.7619.94
ATSGAir Transpor20191127A14.1116.0110.9413.525.072.50
ATTOAtento S.A.20191127A130.8741.9133.0032.678.929.24
ATUSAltice USA,20191127A4.344.872.552.432.322.45
ATVIActivision B20191127A2.112.230.840.861.381.37
ATXIAvenue Thera20191127A148.38117.91117.09116.910.821.00
AUBAtlantic Uni20191127A11.4827.735.555.5222.1822.21
AUBNAuburn Natio20191127A454.52300.35178.90179.82121.45120.53
AUDCAudioCodes L20191127A23.3412.414.223.608.198.81
AUGAuryn Resour20191127A114.4884.5370.5170.6714.0213.85
AUMNGolden Miner20191127A93.58126.53101.35113.8125.1812.72
AUPHAurinia Phar20191127A18.8615.948.919.367.036.58
AUSFGlobal X Ada20191127ETF25.5713.1613.0013.000.150.15
AUTOAutoWeb, Inc20191127A178.66129.12118.04119.6611.089.46
AUYYamana Gold,20191127A28.5223.089.8911.3613.1911.72
AVAAvista Corpo20191127A7.533.402.012.371.381.02
AVAVAeroVironmen20191127A23.5613.935.084.268.859.67
AVBAvalonBay Co20191127A5.085.111.912.173.192.94
AVCOAvalon Globo20191127A152.43172.58146.44146.4226.1326.16
AVDAmerican Van20191127A25.9514.619.709.844.914.77
AVDEAvantis Inte20191127ETF30.3628.3528.4428.44-0.09-0.09
AVDVAvantis Inte20191127ETF27.8732.0731.5031.640.570.42
AVEMAvantis Emer20191127ETF30.253.913.913.910.000.00
AVEOAVEO Pharmac20191127A36.0966.3635.8444.4830.5321.88
AVGOBroadcom Inc20191127A4.692.521.301.581.210.94
AVGRAvinger, Inc20191127A170.16127.1461.6390.0865.5137.06
AVIDAvid Technol20191127A30.8146.3913.4113.3532.9833.03
AVLRAvalara, Inc20191127A19.4211.752.525.689.256.08
AVNSAvanos Medic20191127A25.4310.126.586.583.533.54
AVNWAviat Networ20191127A111.7633.4521.4336.1712.02-2.72
AVROAVROBIO, Inc20191127A78.4940.3226.1228.8314.2011.49
AVTAvnet, Inc.20191127A7.084.79-1.01-0.825.805.60
AVTRAvantor, Inc20191127A7.254.972.141.242.833.73
AVUSAvantis U.S.20191127ETF17.527.737.627.730.110.00
AVUVAvantis U.S.20191127ETF17.3614.5714.9714.46-0.400.11
AVXLAnavex Life20191127A56.3837.7012.5115.2225.1922.48
AVYAvery Dennis20191127A6.813.210.521.032.692.18
AVYAAvaya Holdin20191127A8.376.781.722.235.064.54
AWIArmstrong Wo20191127A10.904.401.471.762.932.64
AWKAmerican Wat20191127A4.233.460.531.852.921.61
AWRAmerican Sta20191127A12.025.120.330.554.794.57
AWREAware Inc20191127A151.9461.3610.7810.7850.5850.58
AWTMAware Ultra-20191127ETF4.271.781.781.780.000.00
AWXAvalon Holdi20191127A276.70118.91116.45116.452.462.46
AXAxos Financi20191127A16.397.123.703.833.433.29
AXASAbraxas Petr20191127A47.9156.8247.4738.369.3518.46
AXDXAccelerate D20191127A54.4330.1915.1715.9915.0314.20
AXEAnixter Inte20191127A10.942.921.581.981.340.94
AXGNAxogen, Inc.20191127A31.0015.20-0.446.0715.649.13
AXGTAxovant Gene20191127A107.8964.3523.3022.2241.0542.13
AXJLWisdomTree A20191127ETF26.101.771.771.770.000.00
AXLAmerican Axl20191127A11.078.941.572.817.376.12
AXLAAxcella Heal20191127A316.71184.31113.82118.2770.4966.04
AXNXAxonics Modu20191127A49.0629.8616.8516.2213.0113.64
AXPAmerican Exp20191127A1.701.22-0.46-0.121.681.34
AXRAMREP Corpor20191127A568.44301.24214.69258.8186.5542.43
AXSAxis Capital20191127A6.762.051.300.740.751.30
AXSMAxsome Thera20191127A20.6313.163.044.3610.128.80
AXTAAxalta Coati20191127A3.763.141.011.442.131.69
AXTIAXT Inc20191127A40.0734.7016.0115.9418.7018.77
AXUAlexco Resou20191127A61.5952.0822.1424.3329.9027.72
AYAtlantica Yi20191127A11.618.994.955.564.043.44
AYIAcuity Brand20191127A15.407.044.203.962.853.08
AYTUAytu BioScie20191127A253.11160.67109.86121.1050.8139.57
AYXAlteryx, Inc20191127A9.105.881.021.574.864.31
AZOAutoZone, In20191127A9.414.971.681.973.293.01
AZPNAspen Techno20191127A12.087.882.171.815.716.06
AZREAzure Power20191127A95.9839.7848.6951.30-8.92-11.52
AZRXAzurRx BioPh20191127A127.21132.05118.30119.0513.7413.00
AZZAZZ Inc.20191127A22.4417.96-5.02-6.8522.9824.82
BBarnes Group20191127A19.348.889.964.70-1.084.18
BABoeing Compa20191127A3.252.220.350.771.871.45
BABInvesco Taxa20191127ETF5.704.484.034.040.440.44
BACBank of Amer20191127A2.992.240.990.951.261.29
BAHBooz Allen H20191127A4.015.631.932.023.703.61
BALiPath Series20191127ETN29.749.59-1.052.0210.647.56
BAMBrookfield A20191127A2.432.300.460.231.842.07
BANCBanc of Cali20191127A13.4614.1110.7311.413.382.70
BANDBandwidth In20191127A37.6226.276.608.5919.6717.68
BANFBancfirst Co20191127A29.6518.579.199.669.388.91
BANRBanner Corp.20191127A21.1423.805.2520.5218.553.27
BANXStoneCastle20191127A144.71110.1398.7799.2211.3610.91
BAPCredicorp LT20191127A12.727.302.363.124.944.18
BAPRInnovator S&20191127ETF28.9118.7215.3115.253.413.47
BASIBioanalytica20191127A127.62204.67192.94196.1711.738.51
BATRALiberty Medi20191127A23.3312.954.185.338.777.62
BATRKLiberty Medi20191127A22.4812.89-2.253.7515.149.15
BATTAmplify Adva20191127ETF28.9914.7814.7817.340.00-2.57
BAUGInnovator S&20191127ETF40.4426.9326.9326.930.000.00
BAXBaxter Inter20191127A2.231.770.550.961.210.80
BBBlackBerry L20191127A17.9115.178.577.986.607.20
BBAXJPMorgan Bet20191127ETF9.766.62-0.672.047.294.58
BBBYBed Bath & B20191127A6.997.432.303.355.134.09
BBCVirtus LifeS20191127ETF31.5623.579.4020.8314.172.74
BBCAJPMorgan Bet20191127ETF5.193.132.332.510.800.61
BBCPConcrete Pum20191127A92.5569.1157.3254.9611.8014.15
BBDCBarings BDC,20191127A10.437.214.734.932.482.28
BBEUJPMorgan Bet20191127ETF4.318.798.818.760.050.05
BBGIBeasley Broa20191127A136.05176.13141.39151.4334.7424.70
BBHVanEck Vecto20191127ETF6.847.254.414.932.842.32
BBIBrickell Bio20191127A148.84112.1494.9695.9617.1816.18
BBIOBridgeBio Ph20191127A96.3846.7615.6722.1731.1024.60
BBJPJPMorgan Bet20191127ETF4.093.431.881.911.551.53
BBPVirtus LifeS20191127ETF23.4272.8875.3371.97-2.450.92
BBQBBQ Holdings20191127A189.26286.38222.13222.1364.2564.25
BBREJPMorgan Bet20191127ETF3.758.107.898.010.210.09
BBSAJPMorgan Bet20191127ETF5.678.357.377.980.980.37
BBSIBarrett Busi20191127A49.7426.5816.5216.7410.069.84
BBUBrookfield B20191127A45.0131.2316.0715.5215.1715.71
BBUSJPMorgan Bet20191127ETF4.9238.7538.5338.530.220.22
BBWBuild-A-Bear20191127A74.4673.4937.2232.1636.2741.33
BBXBBX Capital20191127A49.3027.0414.5214.5912.5212.45
BBYBest Buy Com20191127A2.983.733.111.960.621.77
BCBrunswick Co20191127A6.853.351.161.442.201.92
BCBPBCB Bancorp20191127A33.7029.2715.9416.8713.3312.39
BCCBoise Cascad20191127A13.298.520.901.957.626.57
BCDAberdeen Sta20191127ETF17.5320.9420.9420.940.000.00
BCDABioCardia, I20191127A454.50272.69145.67167.98127.01104.71
BCEBCE, Inc.20191127A2.202.121.561.500.550.62
BCEIBONANZA CREE20191127A26.6214.694.576.9110.127.81
BCELAtreca, Inc.20191127A128.6967.5133.1734.4634.3433.04
BCIAberdeen Sta20191127ETF15.146.573.823.692.752.88
BCLIBrainstorm C20191127A49.6869.0236.9736.7832.0532.23
BCMiPath Pure B20191127ETN16.457.184.804.802.382.38
BCMLBayCom Corp20191127A193.7243.6335.7537.217.896.43
BCOThe Brink's20191127A17.848.792.342.256.446.54
BCOMB Communicat20191127A316.18258.20241.94258.2016.250.00
BCORBlucora, Inc20191127A18.9614.75-1.09-0.2715.8415.02
BCOVBrightcove,20191127A18.8037.276.596.5230.6830.75
BCOW1895 Bancorp20191127A201.62164.35164.35164.350.000.00
BCPCBalchem Corp20191127A35.6815.493.535.3111.9610.18
BCRXBioCryst Pha20191127A39.2244.5611.1413.1933.4131.36
BCSFBain Capital20191127A27.4015.036.307.828.747.21
BCTFBancorp 34,20191127A170.6872.9672.9672.960.000.00
BDCBelden Inc.20191127A13.125.671.382.074.293.60
BDCSUBS AG Excha20191127ETN42.43723.97719.09723.614.890.36
BDCYETRACS 2xMon20191127ETN99.8734.9134.9134.910.000.00
BDCZETRACS Wells20191127ETN36.50
BDGEBridge Banco20191127A47.6826.1819.4117.656.778.54
BDLFlanigan's E20191127A354.990.00
BDNBrandywine R20191127A6.445.451.781.593.703.86
BDRBlonder Tong20191127A308.96166.39158.45165.557.940.84
BDSIBioDelivery20191127A15.9412.525.466.627.065.85
BDXBecton, Dick20191127A4.492.180.520.511.661.68
BEBloom Energy20191127A19.5624.7820.1613.114.6811.67
BEATBioTelemetry20191127A20.6813.472.005.2811.488.19
BECNBeacon Roofi20191127A14.138.191.491.246.716.96
BELFABel Fuse Inc20191127A529.05218.70229.55188.47-10.8530.23
BELFBBel Fuse Inc20191127A92.9852.0923.0428.6029.0523.48
BENFranklin Res20191127A3.705.624.534.211.101.41
BEPBrookfield R20191127A17.7414.936.079.638.855.30
BERYBerry Global20191127A4.243.091.331.341.761.75
BFABrown-Forman20191127A35.0324.3617.3417.817.026.55
BFBBrown-Forman20191127A3.812.590.810.421.782.17
BFAMBRIGHT HORIZ20191127A10.866.831.032.675.804.16
BFCBank First C20191127A110.7164.8260.9061.753.923.07
BFINBankFinancia20191127A52.8732.409.1210.2423.2822.16
BFITGlobal X Hea20191127ETF158.5461.1347.5647.5613.5713.57
BFORBarron's 40020191127ETF20.518.338.168.160.160.16
BFSSaul Centers20191127A42.3924.3514.6515.969.708.39
BFSTBusiness Fir20191127A168.4966.8240.3943.5226.4323.30
BGBunge Limite20191127A7.405.003.213.211.791.79
BGCPBGC Partners20191127A17.4024.038.6817.9115.356.12
BGFVBig 5 Sporti20191127A71.1042.8817.2618.8025.6224.08
BGGBriggs & Str20191127A23.8121.828.9410.7612.8811.05
BGIBirks Group20191127A278.62142.35120.19120.1922.1622.16
BGRNiShares Glob20191127ETF23.5919.0218.9418.940.080.08
BGSB&G Foods, I20191127A8.957.343.884.043.473.31
BGSFBG Staffing20191127A60.3338.9627.9028.6611.0610.29
BHBiglari Hold20191127A113.7848.1738.2741.579.906.60
BHABiglari Hold20191127A0.0022.54
BHATBlue Hat Int20191127A133.3073.214.398.0468.8265.17
BHBBar Harbor B20191127A176.5287.8581.8181.606.046.25
BHCBausch Healt20191127A4.745.603.592.772.002.84
BHEBenchmark El20191127A12.165.89-0.600.056.495.84
BHFBrighthouse20191127A4.993.350.861.272.492.09
BHLBBerkshire Hi20191127A11.085.582.072.213.523.37
BHRBraemar Hote20191127A36.1811.571.757.169.824.41
BHTGBioHiTech Gl20191127A367.77272.04269.45269.452.582.58
BHVNBiohaven Pha20191127A18.218.373.022.975.355.40
BIBProShares Ul20191127ETF6.945.82-0.652.616.473.21
BIBLInspire 10020191127ETF13.6110.1210.1210.120.000.00
BICKFirst Trust20191127ETF37.7035.7435.8735.74-0.120.00
BIGBig Lots, In20191127A12.527.785.024.752.773.03
BIIBBiogen Inc.20191127A5.833.600.350.603.253.00
BILSPDR Bloombe20191127ETF1.090.780.780.780.000.00
BIMIBOQI Interna20191127A202.44107.8274.2074.1533.6133.67
BIOBio-Rad Labo20191127A14.847.012.622.544.404.47
BIOBBio-Rad Labo20191127A22.38
BIOCBiocept, Inc20191127A90.9097.1172.6472.8624.4824.25
BIOLBiolase, Inc20191127A399.79374.02372.59372.871.431.16
BIOXBioceres Cro20191127A298.90124.4736.7053.5287.7770.94
BIPBrookfield I20191127A6.425.602.743.092.852.51
BISProShares Ul20191127ETF8.109.124.463.334.675.80
BIVVanguard Int20191127ETF1.481.070.620.860.440.21
BIZDVanEck Vecto20191127ETF16.7010.3410.339.460.000.88
BJBJs Wholesal20191127A6.9312.146.496.615.665.54
BJANInnovator S&20191127ETF13.394.682.033.562.651.12
BJKVanEck Vecto20191127ETF47.3744.7044.7044.700.000.00
BJRIBJ's Restaur20191127A16.9312.641.311.7111.3310.93
BJULInnovator S&20191127ETF7.686.656.896.97-0.24-0.32
BJUNInnovator S&20191127ETF19.398.918.918.910.000.00
BKBank of New20191127A2.413.781.461.482.322.31
BKCCBlackRock Ca20191127A23.7316.396.207.9210.198.47
BKDBrookdale Se20191127A15.1311.925.004.836.927.09
BKEThe Buckle,20191127A12.255.951.192.314.753.64
BKEPBlueknight E20191127A95.1481.2661.4361.4319.8319.83
BKFiShares MSCI20191127ETF12.3510.088.688.741.401.34
BKHBlack Hills20191127A7.423.030.381.802.651.23
BKIBlack Knight20191127A3.682.871.101.201.781.68
BKLNInvesco Seni20191127ETF4.453.842.472.731.371.11
BKNGBooking Hold20191127A9.615.233.653.951.431.23
BKRBaker Hughes20191127A5.164.042.090.801.953.24
BKSCBank of Sout20191127A53.8776.7860.3060.3016.4816.48
BKTIBK Technolog20191127A68.8077.2032.1332.1345.0745.07
BKUBankunited,20191127A5.503.941.331.712.612.23
BKYIBIO-key Inte20191127A952.32363.36303.88333.1559.4830.21
BLBlackLine, I20191127A13.616.432.192.124.244.31
BLBDBlue Bird Co20191127A52.8822.6518.6019.764.062.89
BLCMBellicum Pha20191127A143.65185.32148.85155.7536.4829.57
BLCNReality Shar20191127ETF18.4928.189.749.7418.4418.44
BLDTopBuild Cor20191127A16.8110.493.846.466.654.03
BLDPBallard Powe20191127A14.7319.7310.915.468.8214.27
BLDRBuilders Fir20191127A4.665.582.332.883.242.70
BLESInspire Glob20191127ETF379.71176.15176.15176.150.000.00
BLFSBioLife Solu20191127A51.5043.333.186.0940.1537.24
BLHYVirtus Newfl20191127ETF40.6910.1610.1610.160.000.00
BLINBridgeline D20191127A369.45290.92288.25288.252.672.67
BLKBlackrock, I20191127A6.513.152.392.500.760.65
BLKBBlackbaud, I20191127A18.127.591.072.016.525.59
BLLBall Corpora20191127A4.522.491.291.041.201.45
BLMNBloomin' Bra20191127A9.285.020.61-0.234.415.25
BLNKBlink Chargi20191127A81.1174.8454.9358.0019.9116.84
BLOKAmplify Tran20191127ETF16.5512.1915.2215.22-3.03-3.04
BLPHBellerophon20191127A187.36227.37152.78158.7874.5968.59
BLUBELLUS Healt20191127A146.2537.2225.3021.6111.9315.61
BLUEbluebird bio20191127A13.299.515.156.264.373.25
BLVVanguard Lon20191127ETF4.042.401.891.970.520.44
BLXBanco Latino20191127A21.9310.444.636.405.814.04
BMCHBMC Stock Ho20191127A11.606.210.14-0.116.076.32
BMIBadger Meter20191127A14.545.711.271.464.444.25
BMLPDorsey Wrigh20191127ETF58.9341.5623.3323.3318.2418.24
BMOBank of Mont20191127A1.701.520.200.751.320.78
BMRABIOMERICA IN20191127A120.5968.7117.0717.0751.6351.63
BMRCBank of Mari20191127A60.9926.6613.6213.3013.0513.36
BMRNBioMarin Pha20191127A5.825.433.183.442.251.99
BMTCBryn Mawr Ba20191127A39.8615.088.578.996.516.10
BMYBristol-Myer20191127A1.762.570.531.262.051.32
BNDVanguard Tot20191127ETF1.190.980.890.910.100.08
BNDCFlexShares C20191127ETF20.8813.7413.7413.740.000.00
BNDWVanguard Tot20191127ETF2.911.151.421.39-0.27-0.24
BNDXVanguard Tot20191127ETF1.720.860.750.760.110.10
BNEDBarnes & Nob20191127A32.5427.080.626.1026.4620.98
BNFTBenefitfocus20191127A25.7114.962.573.8112.3911.15
BNGOBionano Geno20191127A55.4470.2350.6652.4419.5717.79
BNKDMicroSectors20191127ETN36.3084.2684.2684.260.000.00
BNKOMicroSectors20191127ETN17.429.360.766.008.593.36
BNKUMicroSectors20191127ETN8.995.46-2.1910.217.65-4.75
BNKZMicroSectors20191127ETN28.83
BNOVInnovator S&20191127ETF30.1614.8014.8014.800.000.00
BNSBank of Nova20191127A1.821.720.510.591.221.14
BNSOBonso Electr20191127A743.72388.84388.84388.840.000.00
BOCHBank of Comm20191127A41.5432.4220.6222.5311.809.89
BOCTInnovator S&20191127ETF25.7622.0220.1820.181.841.84
BOHBank of Hawa20191127A13.526.122.063.224.062.91
BOKFBOK Financia20191127A14.846.722.452.554.274.17
BOMNBoston Omaha20191127A48.4232.5511.4712.5821.0819.97
BONDPIMCO Active20191127ETF1.761.480.810.880.670.60
BOOMDMC Global I20191127A30.4032.026.398.5625.6223.46
BOOTBoot Barn Ho20191127A17.6511.815.036.056.785.76
BORRBorr Drillin20191127A177.4541.7422.5442.5619.20-0.82
BOSCB.O.S. Bette20191127A119.9886.8175.8775.8710.9510.95
BOSSGlobal X Fou20191127ETF10.523.683.683.760.00-0.08
BOTJBank of the20191127A336.50314.94306.84306.848.108.10
BOTZGlobal X Fun20191127ETF4.747.086.746.700.340.38
BOUTInnovator IB20191127ETF62.55525.11514.46524.2410.660.88
BOXBOX, INC.20191127A11.229.313.944.975.384.34
BOXLBoxlight Cor20191127A178.18116.33105.09104.9311.2311.40
BPFHBoston Priva20191127A11.0025.38-5.40-4.8830.7830.26
BPMCBlueprint Me20191127A28.6910.862.136.508.734.36
BPMPBP Midstream20191127A17.5210.052.463.037.597.02
BPMXBioPharmX Co20191127A96.70124.4692.0292.3332.4532.14
BPOPPopular Inc20191127A7.118.080.934.857.153.23
BPRNThe Bank of20191127A183.31105.5946.5077.4259.0928.17
BPTBP Prudhoe B20191127A44.0741.6234.3634.637.266.99
BPTHBio-Path Hol20191127A84.9558.1738.9335.4219.2422.75
BPYBrookfield P20191127A5.3510.132.654.507.485.63
BRBroadridge F20191127A6.805.761.722.154.053.61
BRBRBellRing Bra20191127A20.638.093.724.634.373.45
BRCBrady Corpor20191127A14.705.152.171.582.983.58
BREWCraft Brew A20191127A6.666.183.223.372.962.81
BRFVanEck Vecto20191127ETF67.4029.2715.2115.2214.0514.05
BRGBluerock Res20191127A21.379.984.374.085.615.90
BRIDBridgford Fo20191127A917.48525.53420.77435.08104.7690.44
BRKABerkshire Ha20191127A0.000.00
BRKBBERKSHIRE HA20191127A1.620.680.570.620.100.06
BRKLBrookline Ba20191127A11.9613.9810.3810.733.603.24
BRKRBruker Corpo20191127A9.567.790.746.397.051.40
BRKSBrooks Autom20191127A10.8731.984.0628.4827.923.50
BRMKBroadmark Re20191127A19.9511.6211.0111.790.60-0.17
BRNBarnwell Ind20191127A689.41486.35477.31477.319.049.04
BROBrown & Brow20191127A2.952.580.800.761.781.82
BROGBrooge Energ20191127A295.45254.37254.37254.370.000.00
BRPBRP Group, I20191127A29.9625.1010.6112.3014.4912.80
BRPABig Rock Par20191127A2445.91
BRTBRT Apartmen20191127A125.4082.0056.1857.3325.8224.67
BRXBRIXMOR PROP20191127A4.704.432.043.062.391.37
BRYBerry Corpor20191127A21.9217.972.930.4715.0517.50
BRZUDirexion Dai20191127ETF4.713.751.691.932.051.82
BSAEInvesco Bull20191127ETF32.0838.4736.8836.381.592.09
BSBEInvesco Bull20191127ETF25.8514.344.8011.169.543.18
BSCEInvesco Bull20191127ETF35.9227.0828.7428.74-1.66-1.66
BSCKInvesco Bull20191127ETF4.763.883.883.880.000.00
BSCLInvesco Bull20191127ETF4.753.263.073.070.180.18
BSCMInvesco Bull20191127ETF4.754.486.186.30-1.70-1.82
BSCNInvesco Bull20191127ETF4.8010.526.266.354.264.17
BSCOInvesco Bull20191127ETF6.116.066.206.20-0.14-0.14
BSCPInvesco Bull20191127ETF5.584.153.663.750.490.41
BSCQInvesco Bull20191127ETF8.105.626.575.22-0.950.41
BSCRInvesco Bull20191127ETF13.048.928.928.920.000.00
BSCSInvesco Bull20191127ETF10.817.047.047.040.000.00
BSCTInvesco Bull20191127ETF23.2420.0323.0619.13-3.030.90
BSDEInvesco Bull20191127ETF31.3731.6731.1231.670.550.01
BSEPInnovator S&20191127ETF18.2614.6614.6614.660.000.00
BSETBassett Furn20191127A118.0885.9748.6356.4337.3429.54
BSGMBioSig Techn20191127A112.1953.3440.2840.6913.0612.65
BSIGBrightSphere20191127A14.6210.323.784.026.546.30
BSJKInvesco Bull20191127ETF5.254.541.561.542.983.00
BSJLInvesco Bull20191127ETF4.925.912.542.513.373.40
BSJMInvesco Bull20191127ETF4.363.612.612.330.961.23
BSJNInvesco Bull20191127ETF4.066.975.146.921.830.05
BSJOInvesco Bull20191127ETF4.303.363.423.39-0.06-0.03
BSJPInvesco Bull20191127ETF5.603.422.912.910.510.51
BSJQInvesco Bull20191127ETF3.893.843.843.840.000.00
BSJRInvesco Bull20191127ETF4.673.973.973.970.000.00
BSMBlack Stone20191127A15.3917.4410.5210.536.926.90
BSMLInvesco Bull20191127ETF7.334.792.542.542.252.25
BSMMInvesco Bull20191127ETF11.436.94-3.19-3.1910.1310.13
BSMNInvesco Bull20191127ETF12.51
BSMOInvesco Bull20191127ETF16.2919.9619.9619.960.000.00
BSMPInvesco Bull20191127ETF19.7413.2613.2613.260.000.00
BSMQInvesco Bull20191127ETF19.77
BSMRInvesco Bull20191127ETF20.11
BSMSInvesco Bull20191127ETF20.0520.0420.0420.040.000.00
BSMTInvesco Bull20191127ETF19.76
BSQRBSQUARE Corp20191127A303.90175.82109.43109.4366.3966.39
BSRRSierra Banco20191127A78.9640.3834.6936.605.703.78
BSTCBioSpecifics20191127A154.3053.5836.0640.6017.5212.98
BSVVanguard Sho20191127ETF1.240.740.560.560.180.18
BSVNBank7 Corp.20191127A131.7378.9479.9179.91-0.97-0.97
BSXBoston Scien20191127A2.462.661.860.610.802.05
BTAIBioXcel Ther20191127A200.72114.2047.0644.3367.1469.87
BTALAGFiQ U.S. M20191127ETF22.427.987.116.810.861.17
BTEBaytex Energ20191127A91.7486.4649.1749.4137.2837.04
BTECPrincipal He20191127ETF21.9516.3416.3416.340.000.00
BTGB2Gold Corp.20191127A27.8523.3914.1015.119.298.28
BTNBallantyne S20191127A828.20536.16492.14499.0344.0237.13
BTUPeabody Ener20191127A14.3912.663.075.369.607.30
BUGGlobal X Cyb20191127ETF36.5611.5110.7210.880.790.63
BULPacer US Cas20191127ETF17.3310.943.573.577.367.36
BURLBURLINGTON S20191127A6.914.501.661.532.842.97
BUSEFirst Busey20191127A16.4537.924.332.3433.6035.58
BUYUSCF SummerH20191127ETF90.7024.5424.5424.540.000.00
BUYNUSCF SummerH20191127ETF68.280.00
BVBrightView H20191127A26.1233.1118.4618.4914.6514.62
BVALBrand Value20191127ETF13.8216.1813.5216.182.660.00
BVSNBroadvision20191127A874.49797.66762.16762.1635.5035.50
BWBabcock & Wi20191127A59.6447.4428.3223.2819.1224.16
BWABorgWarner I20191127A5.564.333.412.590.921.74
BWBBridgewater20191127A50.1025.7917.4117.468.388.33
BWENBroadwind En20191127A305.69237.018.66-3.18228.35240.19
BWFGBankwell Fin20191127A353.00193.70187.83176.645.8717.06
BWLABowl America20191127A946.12237.51237.51237.510.000.00
BWXSPDR Bloombe20191127ETF5.123.042.502.660.530.38
BWXTBWX Technolo20191127A7.514.041.641.632.402.41
BWZSPDR Bloombe20191127ETF45.6026.4926.4926.490.000.00
BXThe Blacksto20191127A2.282.06-0.060.382.131.68
BXCBlueLinx Hol20191127A65.7538.2916.7913.6721.5124.63
BXGBluegreen Va20191127A126.8669.8324.5230.6445.3139.18
BXMTBlackstone M20191127A2.962.400.800.881.611.52
BXPBoston Prope20191127A6.344.492.412.622.071.87
BXRXBaudax Bio,20191127A163.45104.8075.1984.0529.6120.75
BXSBancorpSouth20191127A7.295.433.543.971.901.46
BYByline Banco20191127A25.1312.656.587.136.075.51
BYDBoyd Gaming20191127A8.646.061.632.644.453.43
BYFCBroadway Fin20191127A493.70339.24325.87337.2513.371.99
BYLDiShares Yiel20191127ETF10.775.605.615.57-0.010.03
BYNDBeyond Meat,20191127A9.926.522.293.264.233.26
BYSIBeyondSpring20191127A130.3792.9856.8856.8636.1036.11
BZHBeazer Homes20191127A16.7112.53-0.191.4712.7211.06
BZQProShares Ul20191127ETF4.704.252.793.371.460.88
CCitigroup In20191127A1.401.620.420.671.200.96
CAAPCorporacion20191127A45.4318.965.456.2513.5112.70
CAASChina Automo20191127A116.31112.7764.4584.8348.3227.94
CABACabaletta Bi20191127A505.22162.37107.45118.8054.9343.58
CACCamden Natio20191127A35.9314.915.096.129.828.79
CACCCredit Accep20191127A33.7017.226.247.7011.129.66
CACGClearBridge20191127ETF22.8713.8313.0113.010.830.83
CACICACI INTERNA20191127A19.489.682.984.336.715.35
CADECadence Banc20191127A7.205.752.332.333.423.42
CAECAE INC20191127A4.363.691.161.652.532.04
CAGConagra Bran20191127A3.663.020.761.222.261.81
CAHCardinal Hea20191127A2.834.39-1.64-0.866.035.25
CAICAI Internat20191127A32.8115.862.873.2412.9912.63
CAKECheesecake F20191127A10.636.803.182.663.624.14
CALCaleres Inc20191127A17.907.831.151.576.696.26
CALACalithera Bi20191127A50.1262.7721.5326.4641.2436.31
CALFPacer US Sma20191127ETF11.964.695.604.68-0.910.01
CALMCal-Maine Fo20191127A14.0926.033.006.8023.0319.23
CALXCALIX, INC.20191127A31.0417.769.0610.168.697.59
CAMPCalAmp Corp.20191127A22.1619.55-0.570.3420.1219.21
CAMTCamtek Ltd20191127A28.6018.08-5.51-5.0223.5923.10
CAPEiPath Shille20191127ETN46.2414.0910.2412.693.841.39
CAPLCrossAmerica20191127A52.5223.5918.3719.615.223.98
CAPRCapricor The20191127A178.2588.2568.4664.8019.8023.45
CARAvis Budget20191127A12.265.630.932.074.703.56
CARACara Therape20191127A14.169.46-1.15-0.0910.619.55
CARECARTER BANK20191127A53.5922.8014.0914.408.718.40
CARGCarGurus, In20191127A11.305.650.941.564.714.09
CAROCarolina Fin20191127A10.907.242.973.324.263.92
CARSCars.com Inc20191127A10.007.281.552.005.735.28
CARVCarver Banco20191127A1163.42176.97176.97176.970.000.00
CARZFirst Trust20191127ETF36.5840.2636.5839.683.680.58
CASACasa Systems20191127A35.6927.206.306.2320.9020.97
CASHMeta Financi20191127A16.277.311.571.355.745.96
CASICASI Pharmac20191127A49.1934.875.955.0928.9229.77
CASSCass Informa20191127A69.5040.8428.6330.8512.219.99
CASYCasey's Gene20191127A12.827.360.892.206.485.16
CATCaterpillar20191127A3.543.691.772.161.921.53
CATBCatabasis Ph20191127A108.7875.8843.4351.3332.4524.55
CATCCAMBRIDGE BA20191127A328.70132.90133.19133.19-0.29-0.29
CATHGlobal X S&P20191127ETF22.285.645.295.290.350.35
CATMCardtronics20191127A16.627.192.902.624.304.57
CATOCATO CORP20191127A23.0411.424.074.457.356.97
CATSCatasys Inc.20191127A54.8698.64-1.04-0.5499.6899.17
CATYCathay Gener20191127A9.967.101.212.765.894.34
CBChubb Limite20191127A3.382.631.711.670.920.96
CBANColony Bankc20191127A191.39100.6890.2590.2510.4310.43
CBATCBAK Energy20191127A110.67134.5087.4895.6447.0238.85
CBAYCymabay Ther20191127A60.9161.6641.8546.0119.8315.77
CBBCincinnati B20191127A26.2915.831.462.8214.3713.01
CBFVCB Financial20191127A245.2743.7735.9037.137.876.64
CBIOCatalyst Bio20191127A76.6234.326.6512.6927.6721.63
CBLCBL& Associa20191127A72.6467.3440.4743.6026.8623.73
CBLICleveland Bi20191127A433.81506.72549.96488.73-43.2417.99
CBMBCBM Bancorp,20191127A20.27602.8212.9812.98589.84589.84
CBMGCellular Bio20191127A44.9835.7417.9019.9417.8415.80
CBNKCapital Banc20191127A323.69253.693.7017.60249.99236.09
CBOECboe Global20191127A6.033.32-0.200.323.513.00
CBONVanEck Vecto20191127ETF27.1112.64-23.42-23.4236.0636.06
CBPOChina Biolog20191127A27.329.032.863.856.175.18
CBRECBRE GROUP,20191127A3.821.761.890.83-0.130.93
CBRLCracker Barr20191127A12.4611.085.886.325.204.75
CBSHCommerce Ban20191127A7.2614.882.672.8312.2112.05
CBTCabot Corpor20191127A14.047.921.252.296.665.63
CBTXCBTX, Inc. C20191127A72.1034.2126.1328.488.085.72
CBUCommunity Ba20191127A13.875.611.202.474.413.14
CBZCBIZ, Inc.20191127A9.705.930.881.355.054.58
CCThe Chemours20191127A8.2612.043.013.719.038.33
CCBCoastal Fina20191127A253.85180.1742.8542.55137.32137.62
CCBGCapital City20191127A76.5228.8116.5617.3512.2511.46
CCCClarivate An20191127A11.026.586.977.74-0.39-1.16
CCCLChina Cerami20191127A151.17189.97141.72152.6448.3837.46
CCDCalamos Dyna20191127A26.0216.0211.9812.294.033.73
CCEPCoca-Cola Eu20191127A5.222.713.253.49-0.54-0.78
CCFChase Corpor20191127A116.3353.6140.6546.1512.977.46
CCHCollier Cree20191127A58.65
CCICrown Castle20191127A3.972.080.240.761.851.32
CCJCameco Corpo20191127A11.027.693.384.204.283.46
CCKCrown Holdin20191127A7.136.546.847.48-0.30-0.94
CCLCarnival Cor20191127A2.342.841.812.081.030.77
CCLPCSI Compress20191127A125.02122.7480.7480.5142.0042.24
CCMPCabot Microe20191127A17.9410.761.362.859.407.91
CCNECNB Financia20191127A135.1966.3844.9143.9821.4722.40
CCOClear Channe20191127A40.8429.503.7516.0525.7413.46
CCOICogent Commu20191127A19.009.133.443.675.695.46
CCORCore Alterna20191127ETF84.3649.7247.8247.821.901.90
CCRCONSOL Coal20191127A78.9999.0244.7953.1254.2345.90
CCRCChina Custom20191127A153.49133.83133.23133.230.600.60
CCRNCross Countr20191127A18.9111.902.474.119.447.80
CCSCENTURY COMM20191127A13.016.181.512.394.673.79
CCXChurchill Ca20191127A62.39106.3239.4939.4966.8466.84
CCXIChemoCentryx20191127A15.6315.170.745.4814.439.69
CDAYCeridian HCM20191127A12.295.532.422.853.102.68
CDCVictoryShare20191127ETF5.163.153.053.050.100.10
CDECoeur Mining20191127A16.0513.795.445.848.357.94
CDEVCentennial R20191127A32.3520.162.313.6017.8416.52
CDKCDK Global,20191127A9.524.851.981.892.862.96
CDLVictoryShare20191127ETF11.338.047.887.890.160.15
CDLXCardlytics,20191127A32.4915.936.418.429.527.51
CDMOAvid Bioserv20191127A36.7632.374.374.6628.0027.72
CDNACareDx, Inc.20191127A25.2714.523.693.8510.8310.67
CDNSCadence Desi20191127A3.864.900.581.014.323.88
CDORCondor Hospi20191127A10.527.496.056.051.431.43
CDRCedar Realty20191127A38.8733.5918.2921.8115.2911.78
CDTXCidara Thera20191127A128.9984.1540.8237.9043.3346.25
CDWCDW Corporat20191127A4.854.590.631.273.963.32
CDXCChromaDex Co20191127A44.7531.446.414.6725.0326.78
CDXSCodexis, Inc20191127A16.4710.361.322.729.047.64
CDZICADIZ, Inc.20191127A34.0924.4713.2313.6111.2410.86
CECelanese Cor20191127A4.792.261.210.971.051.29
CECECeco Environ20191127A51.6064.43-14.32-10.0278.7474.45
CEFSSaba Closed-20191127ETF29.0516.7112.9412.943.773.77
CEICamber Energ20191127A182.54161.47116.54116.0444.9345.43
CEIXCONSOL Energ20191127A29.1414.430.985.2313.459.20
CELCellcom Isra20191127A96.8465.5312.8748.3052.6517.23
CELCCelcuity Inc20191127A360.18190.97183.96182.787.018.18
CELHCelsius Hold20191127A33.3457.0710.8016.2846.2640.78
CELPCypress Envi20191127A278.35219.60199.75200.2119.8519.39
CEMBiShares J.P.20191127ETF12.1013.3713.3013.300.080.08
CEMIChembio diag20191127A152.3367.8524.2317.3243.6250.53
CENTCentral Gard20191127A43.4065.3256.0748.499.2516.82
CENTACentral Gard20191127A25.8022.173.628.9918.5413.05
CENXCentury Alum20191127A15.1420.212.834.3017.3815.93
CEPUCentral Puer20191127A47.0831.149.9910.7721.1520.37
CEQPCrestwood Eq20191127A13.635.341.522.493.822.86
CERCCerecor Inc.20191127A109.9968.0323.2925.2244.7442.81
CERNCerner Corp20191127A3.2618.131.183.7816.9514.35
CERSCerus Corp20191127A25.2324.332.242.6122.0921.73
CETVCentral Euro20191127A22.2917.3414.9414.962.402.38
CETXCEMTREX INC.20191127A181.05145.8890.2181.9255.6663.96
CEVACEVA Inc.20191127A32.2915.89-2.08-0.4717.9716.36
CEWWisdomTree20191127ETF17.317.827.827.820.000.00
CEYVictoryShare20191127ETF22.4011.4511.3911.390.060.06
CEZVictoryShare20191127ETF17.8711.9311.9311.930.000.00
CFCF Industrie20191127A4.672.620.621.062.001.56
CFAVictoryShare20191127ETF7.534.794.114.100.670.69
CFBCrossFirst B20191127A127.0490.6489.0088.291.652.36
CFBICommunity Fi20191127A37.8215.6713.5613.322.112.35
CFBKCentral Fede20191127A64.6254.9257.9351.00-3.013.92
CFFACF Finance A20191127A54.9519.315.755.7513.5613.56
CFFIC&F Financia20191127A213.75105.7582.9894.1322.7711.62
CFFNCapitol Fede20191127A9.0111.787.087.694.704.16
CFGCitizens Fin20191127A2.684.061.621.422.442.65
CFMSConformis, I20191127A66.7954.0234.0823.9519.9330.07
CFOVictoryShare20191127ETF6.895.115.034.980.070.13
CFRCullen/Frost20191127A8.504.872.632.912.251.96
CFRXContraFect C20191127A138.53782.64704.70705.8377.9476.82
CFXColfax Corpo20191127A6.122.910.710.682.212.23
CGThe Carlyle20191127A6.556.360.450.925.915.44
CGACHINA GREEN20191127A117.6286.5385.0585.051.481.48
CGBDTCG BDC, Inc20191127A13.0320.232.762.5617.4717.67
CGCCanopy Growt20191127A10.067.432.433.455.003.98
CGENCompugen Ltd20191127A47.3231.299.9718.7821.3112.51
CGIXCancer Genet20191127A100.8598.3348.8356.7249.5041.61
CGNXCognex Corp20191127A9.154.362.232.322.122.04
CGOCalamos Glob20191127A56.3953.9743.2643.4110.7110.56
CGWInvesco S&P20191127ETF8.593.708.848.84-5.14-5.14
CHADDirexion Dai20191127ETF7.727.716.695.911.031.80
CHAPChaparral En20191127A162.95133.3782.9888.1350.4045.24
CHAUDirexion Dai20191127ETF4.9522.0220.8620.911.161.12
CHCIComstock Hol20191127A473.09396.97371.01371.0125.9525.95
CHCOCity Holding20191127A25.6811.265.184.866.096.40
CHCTCommunity He20191127A14.908.213.774.624.443.59
CHDChurch & Dwi20191127A3.702.34-1.50-1.363.843.70
CHDNChurchill Do20191127A13.153.120.850.992.272.13
CHEChemed Corpo20191127A26.1010.356.237.244.143.17
CHEFThe Chef's W20191127A25.9515.229.539.495.695.73
CHEKCheck-Cap Lt20191127A147.17182.38128.75136.2153.6346.17
CHEPAGFiQ U.S. M20191127ETF820.33
CHFSCHF Solution20191127A102.1090.6083.2577.017.3513.59
CHGGCHEGG, INC.20191127A8.208.515.365.803.142.70
CHGXChange Finan20191127ETF31.8122.7722.7722.770.000.00
CHHChoice Hotel20191127A8.073.380.201.243.182.14
CHICalamos Conv20191127A12.0025.247.588.6017.6616.64
CHICGlobal X MSC20191127ETF296.79291.13299.36279.31-8.2311.82
CHIHGlobal X MSC20191127ETF47.3829.9027.2027.202.702.70
CHIIGlobal X MSC20191127ETF334.3162.7562.7562.750.000.00
CHIKGlobal X MSC20191127ETF54.7444.0812.8112.8131.2631.26
CHILGlobal X MSC20191127ETF23.973.513.513.510.000.00
CHIMGlobal X MSC20191127ETF259.05112.72-45.00-12.63157.72125.35
CHIQGlobal X MSC20191127ETF35.3033.7135.9035.73-2.18-2.01
CHIXGlobal X MSC20191127ETF47.3224.0116.1416.147.867.86
CHKChesapeake E20191127A10.3015.725.8811.079.894.67
CHKPCheck Point20191127A4.332.79-0.110.142.902.65
CHMAChiasma, Inc20191127A37.1941.0229.1138.6711.912.35
CHMGChemung Fina20191127A206.94204.49177.35177.4327.1427.06
CHMICHERRY HILL20191127A10.989.38-0.98-0.7910.3710.17
CHNALoncar China20191127ETF46.6638.4439.1239.12-0.68-0.68
CHNGChange Healt20191127A23.699.844.685.825.164.03
CHNRChina Natura20191127A622.37112.62160.52160.52-47.91-47.91
CHRACharah Solut20191127A142.53389.81378.87382.2710.957.55
CHRSCoherus BioS20191127A19.6012.170.552.2211.629.95
CHRWC.H. Robinso20191127A3.456.390.231.306.165.10
CHSChicos FAS,20191127A20.6117.424.356.0113.0811.41
CHTRCharter Comm20191127A7.203.250.450.962.802.29
CHUYChuy's Holdi20191127A21.2914.053.704.1310.349.91
CHWCalamos Glob20191127A17.3112.719.189.063.533.66
CHWYChewy, Inc.20191127A18.099.233.254.565.984.67
CHYCalamos Conv20191127A16.7814.793.663.8811.1210.91
CICIGNA Corpor20191127A6.293.660.631.143.032.52
CIACitizens, In20191127A40.4639.0424.3123.2714.7315.77
CIBRFirst Trust20191127ETF12.5110.635.365.425.275.21
CIDVictoryShare20191127ETF22.1714.0014.0014.000.000.00
CIDMCinedigm Cor20191127A325.04287.48280.34280.347.157.15
CIENCiena Corpor20191127A3.653.750.480.413.273.34
CIFSChina Intern20191127A222.92239.13183.02189.6056.1149.53
CIGIColliers Int20191127A17.709.860.740.969.128.90
CILVictoryShare20191127ETF34.3827.0927.0927.090.000.00
CIMChimera Inve20191127A4.944.622.963.371.671.25
CINFCincinnati F20191127A4.634.790.700.854.093.93
CINRCINER RESOUR20191127A45.0623.3020.2420.243.063.06
CIOCITY OFFICE20191127A10.376.631.992.204.644.43
CIRCIRCOR Inter20191127A21.548.444.904.713.543.73
CITCIT Group In20191127A3.933.100.841.002.262.11
CIVBCivista Banc20191127A62.6942.3023.5825.3618.7216.94
CIXComp X Inter20191127A517.05261.85257.87261.693.980.15
CIZVictoryShare20191127ETF19.237.197.197.190.000.00
CIZNCitizens Hol20191127A268.93250.98250.97250.970.010.01
CJJDChina Jo-Jo20191127A84.6571.1156.5255.7414.5915.38
CKHSeacor Holdi20191127A39.8918.339.8711.138.467.20
CKPTCheckpoint T20191127A93.5364.9743.6152.4921.3612.48
CKXCKX Lands, I20191127A583.15270.57251.85251.8518.7218.72
CLColgate-Palm20191127A1.991.771.131.000.640.77
CLARClarus Corpo20191127A28.4824.959.8910.1515.0614.80
CLBCore Laborat20191127A15.966.273.173.343.102.92
CLBKColumbia Fin20191127A27.6155.768.229.4647.5446.30
CLBSCaladrius Bi20191127A425.11488.21488.96498.82-0.75-10.61
CLCTCollectors U20191127A49.2521.045.328.2415.7212.80
CLDBCORTLAND BNC20191127A1061.17764.87771.86771.86-7.00-7.00
CLDRCloudera, In20191127A10.277.873.923.233.954.64
CLDTCHATHAM LODG20191127A14.367.855.345.392.502.46
CLDXCelldex Ther20191127A80.7477.5194.7690.81-17.25-13.29
CLFCleveland-Cl20191127A12.4310.328.036.122.284.19
CLFDClearfield,20191127A73.5254.9332.8734.6422.0620.29
CLGXCorelogic, I20191127A9.735.984.094.351.891.63
CLHClean Harbor20191127A12.3713.649.698.763.954.88
CLIMack-Cali Re20191127A7.215.342.883.182.462.16
CLIRClearSign Te20191127A619.94564.10547.62547.7416.4816.35
CLIXProShares Lo20191127ETF17.4737.0136.7636.660.240.35
CLMTCalumet Spec20191127A68.1753.3915.0019.0438.4034.35
CLNCColony Credi20191127A19.0210.311.033.079.287.25
CLNEClean Energy20191127A54.6862.6225.4124.6937.2137.93
CLNYColony Capit20191127A20.7421.6211.6012.1910.029.43
CLOUGlobal X Clo20191127ETF21.2731.424.379.5727.0621.85
CLPRClipper Real20191127A79.3152.5125.7931.3126.7221.20
CLPSCLPS Incorpo20191127A210.57305.99129.77206.89176.2199.10
CLRCONTINENTAL20191127A8.004.091.241.002.853.08
CLRBCellectar Bi20191127A115.4682.4362.1963.7120.2418.72
CLRGIQ Chaikin U20191127ETF14.2614.6414.6414.640.000.00
CLROClearOne, In20191127A566.23275.09267.78267.787.317.31
CLSCelestica, I20191127A13.9211.494.265.257.236.24
CLSDClearside Bi20191127A101.0184.3746.4456.3037.9428.07
CLSNCelsion Corp20191127A150.74124.0567.3967.4456.6656.61
CLTLInvesco Trea20191127ETF2.841.001.001.000.000.00
CLUBTown Sports20191127A189.15103.4469.0982.2634.3521.18
CLVSClovis Oncol20191127A13.0913.492.816.7010.686.80
CLWClearwater P20191127A43.4031.1026.1527.104.954.00
CLWTEuro Tech Ho20191127A227.95124.6479.0579.0545.5945.59
CLXClorox Compa20191127A3.691.98-0.110.222.091.76
CLXTCalyxt, Inc.20191127A119.8958.978.3120.8650.6638.11
CMCanadian Imp20191127A2.031.550.670.690.880.85
CMAComerica Inc20191127A4.653.162.301.090.862.07
CMBMCambium Netw20191127A242.28125.8933.5541.6092.3484.29
CMBSiShares CMBS20191127ETF16.0513.4510.8612.222.591.23
CMCCommercial M20191127A6.317.744.074.923.672.82
CMCLCaledonia Mi20191127A136.2464.9464.9464.940.000.00
CMCOColumbus McK20191127A23.9336.968.8011.4928.1625.47
CMCSAComcast Corp20191127A2.313.501.591.181.922.32
CMCTCIM Commerci20191127A143.47119.73108.96108.2210.7711.51
CMDCantel Medic20191127A17.679.752.912.366.847.39
CMDYiShares Bloo20191127ETF33.6116.9916.9916.990.000.00
CMECME Group In20191127A4.803.66-0.190.003.863.66
CMFiShares Cali20191127ETF3.482.392.152.060.240.34
CMGChipotle Mex20191127A7.464.822.151.982.672.83
CMICummins Inc.20191127A5.883.992.282.581.711.41
CMLSCumulus Medi20191127A42.9719.8210.4211.629.408.20
CMOCapstead Mor20191127A13.6510.887.387.343.503.55
CMPCompass Mine20191127A19.1210.542.553.537.997.02
CMPRCimpress PLC20191127A26.096.870.590.826.286.05
CMRECostamare In20191127A13.6711.184.905.176.286.00
CMRXChimerix, In20191127A51.7834.857.1310.3227.7224.51
CMSCMS Energy C20191127A2.444.100.641.003.473.11
CMTCore Molding20191127A148.3097.6532.3431.9365.3165.72
CMTLComtech Tele20191127A24.0314.776.136.848.647.93
CNXtrackers MS20191127ETF27.6412.6311.1811.181.461.46
CNACNA Financia20191127A10.715.680.772.734.902.94
CNATConatus Phar20191127A110.5087.9229.0142.8658.9145.07
CNBKACentury Banc20191127A96.6359.3435.7236.0523.6223.29
CNBSAmplify Seym20191127ETF39.4921.3220.0120.221.311.10
CNCCentene Corp20191127A3.422.430.751.261.681.17
CNCEConcert Phar20191127A54.2374.2616.9819.0557.2855.21
CNCRLoncar Cance20191127ETF31.0115.189.1715.046.010.14
CNDTConduent Inc20191127A15.2711.632.523.119.108.49
CNETChinaNet Onl20191127A139.48220.09200.51200.5119.5819.58
CNFRConifer Hold20191127A799.76603.63606.22606.22-2.60-2.60
CNHICNH INDUSTRI20191127A9.215.01-0.401.765.403.24
CNICanadian Nat20191127A2.361.690.480.721.220.98
CNKCinemark Hol20191127A8.556.343.494.142.852.20
CNMDCONMED Corpo20191127A21.5411.875.914.985.956.89
CNNECannae Holdi20191127A15.238.541.461.647.086.89
CNOCNO Financia20191127A5.924.632.182.552.452.13
CNOBCenter Banco20191127A29.2519.097.716.6711.3912.43
CNPCenterPoint20191127A4.1512.8911.3310.541.582.36
CNQCanadian Nat20191127A3.683.671.101.132.572.54
CNRCornerstone20191127A17.3911.739.449.522.282.19
CNRGSPDR S&P Ken20191127ETF12.0612.2212.3212.27-0.09-0.05
CNSCohen & Stee20191127A15.398.936.596.662.342.27
CNSLConsolidated20191127A27.1822.108.469.8613.6412.24
CNSPCNS Pharmace20191127A223.37259.03222.46223.2436.5735.80
CNSTConstellatio20191127A87.9430.6319.8919.1810.7411.45
CNTGCentogene N.20191127A151.71191.07185.28174.845.7916.23
CNTYCentury Casi20191127A38.5630.7510.0010.5920.7420.15
CNXCNX Resource20191127A13.9811.434.225.447.215.99
CNXMCNX Midstrea20191127A11.177.041.903.055.133.98
CNXNPC Connectio20191127A32.9120.0310.8711.019.169.02
CNXTVanEck Vecto20191127ETF56.0957.4765.5257.47-8.050.00
CNYAiShares MSCI20191127ETF30.9330.8530.8530.850.000.00
COGlobal Cord20191127A62.7934.7625.5925.359.189.41
COCPCocrystal Ph20191127A384.31344.08321.61321.5822.4722.51
CODACoda Octopus20191127A81.3073.9841.4542.9332.5331.06
CODICompass Dive20191127A17.9013.098.888.384.214.71
CODXCo-Diagnosti20191127A153.79163.68164.16164.07-0.48-0.39
COFCapital One20191127A2.383.021.060.461.962.56
COGCabot Oil &20191127A6.275.691.271.744.423.96
COHNCohen & Comp20191127A940.82451.94-306.21190.08758.15261.86
COHRCoherent Inc20191127A19.7016.695.1012.4311.594.26
COHUCohu Inc20191127A19.1911.774.625.227.156.55
COKECoca-Cola Co20191127A48.2523.4914.5414.178.959.32
COLBColumbia Ban20191127A13.296.872.052.914.823.96
COLDAmericold Re20191127A5.992.711.331.241.391.47
COLLCollegium Ph20191127A38.3033.7214.8523.4418.8710.28
COLMColumbia Spo20191127A10.096.21-0.73-1.896.948.10
COMDirexion Aus20191127ETF29.307.037.037.030.000.00
COMBGraniteShare20191127ETF12.096.915.625.451.291.46
COMMCommScope Ho20191127A8.0315.481.2211.1014.284.39
COMTiShares Comm20191127ETF11.006.166.116.130.050.03
CONECyrusOne Inc20191127A7.4311.472.393.019.088.46
CONNConn's Inc.20191127A13.5610.841.732.249.108.60
COOThe Cooper C20191127A10.465.403.293.092.112.31
COOPMr. Cooper G20191127A20.2710.903.823.717.107.20
COPConocoPhilli20191127A2.303.771.101.262.672.51
COPXGlobal X Cop20191127ETF50.3532.2917.2117.9515.0814.34
CORCoresite Rea20191127A10.815.552.022.103.543.45
CORECore Mark Ho20191127A21.8240.025.596.4234.4333.60
CORPPIMCO Invest20191127ETF5.494.814.634.660.180.15
CORRCorEnergy In20191127A20.7512.954.076.648.886.30
CORTCorcept Ther20191127A15.689.954.195.125.754.83
CORVCorrevio Pha20191127A65.0153.6925.9423.0627.7730.40
COSTCostco Whole20191127A2.731.800.460.601.341.21
COTYCOTY INC20191127A8.7712.568.1010.354.502.24
COUPCoupa Softwa20191127A11.436.222.242.413.983.81
COWiPath Series20191127ETN30.9313.278.269.545.013.73
COWNCowen Inc. C20191127A24.7315.3310.0412.525.282.80
COWZPacer US Cas20191127ETF7.234.985.125.07-0.13-0.08
CPCanadian Pac20191127A5.582.900.991.041.911.86
CPACopa Holding20191127A14.117.552.573.904.983.65
CPAAConyers Park20191127A397.24
CPAHCounterpath20191127A194.85668.89198.45198.45470.44470.44
CPBCampbell Sou20191127A3.084.982.604.092.390.89
CPECallon Petro20191127A26.5322.699.3810.6413.3112.04
CPFCentral Paci20191127A13.357.400.581.216.826.19
CPGCRESCENT POI20191127A27.8224.657.898.2416.7616.38
CPHCCanterbury P20191127A423.59312.87312.87312.870.000.00
CPHIChina Pharma20191127A207.69213.58206.68209.306.904.28
CPICPI Inflatio20191127ETF50.69471.60471.60471.600.000.00
CPIXCumberland P20191127A162.9986.4842.8749.9243.6136.56
CPKChesapeake U20191127A29.4015.8812.6611.573.214.30
CPLGCorePoint Lo20191127A32.5217.4410.4710.096.987.35
CPLPCapital Prod20191127A34.9831.379.2918.2922.0813.08
CPRICapri Holdin20191127A5.907.89-0.090.657.987.24
CPRTCopart Inc20191127A3.674.570.801.143.773.43
CPRXCatalyst Pha20191127A22.3618.824.105.1814.7313.65
CPSCooper-Stand20191127A32.8120.443.997.5816.4512.87
CPSHCPS Technolo20191127A374.4515.4315.4315.430.000.00
CPSIComputer Pro20191127A28.8112.020.871.2111.1510.81
CPSSConsumer Por20191127A167.1794.4184.4384.439.989.98
CPSTCapstone Tur20191127A109.26110.5137.1839.0273.3371.50
CPTCamden Prope20191127A6.213.871.031.102.852.77
CPTACapitala Fin20191127A32.6821.8613.9814.197.887.68
CPZCalamos Long20191127A29.2322.1718.1718.334.013.85
CQPCheniere Ene20191127A19.2411.013.375.397.655.62
CQQQInvesco Chin20191127ETF14.0020.3212.7313.187.597.14
CRCrane Compan20191127A12.275.046.216.25-1.17-1.21
CRAICRA Internat20191127A46.7123.9116.5717.097.346.82
CRAKVanEck Vecto20191127ETF54.6719.7712.3812.387.407.40
CRBNiShares MSCI20191127ETF9.6610.579.899.950.680.62
CRBPCorbus Pharm20191127A28.4823.607.979.4415.6314.16
CRCCalifornia R20191127A29.5522.9910.9212.5812.0710.41
CRDACrawford & C20191127A49.4619.332.764.9616.5714.37
CRDBCrawford & C20191127A75.9928.9518.3718.8010.5810.14
CREECree Inc20191127A8.8918.17-2.771.9720.9416.20
CREGChina Recycl20191127A176.92208.84139.06191.0569.7817.79
CREXCREATIVE REA20191127A861.92771.03697.93808.3573.09-37.32
CRHMCRH Medical20191127A57.1032.6013.826.9318.7825.67
CRICarter's Inc20191127A7.903.66-0.96-0.724.614.38
CRISCuris Inc20191127A117.44107.2680.2676.1226.9931.14
CRKComstock Res20191127A29.9637.56-2.2217.3539.7820.21
CRLCharles Rive20191127A13.046.513.501.753.014.76
CRMsalesforce.c20191127A2.142.192.402.45-0.21-0.26
CRMDCorMedix Inc20191127A53.7531.0718.0618.3013.0012.76
CRMTAmerica's Ca20191127A49.2924.654.7811.2019.8713.45
CRNCCerence Inc.20191127A41.9323.3515.4115.087.948.28
CRNTCeragon Netw20191127A52.1250.8333.5833.6817.2717.16
CRNXCrinetics Ph20191127A197.78103.1469.1478.4734.0024.67
CRONCronos Group20191127A14.9115.906.136.869.779.04
CROPIQ Global Ag20191127ETF82.6942.5315.2642.5327.270.00
CROXCrocs, Inc.20191127A8.538.002.202.805.805.20
CRSCarpenter Te20191127A22.228.293.793.544.514.75
CRSACrescent Acq20191127A40.32
CRSPCRISPR Thera20191127A21.5316.527.166.529.3610.00
CRTCross Timber20191127A74.5552.6846.1646.686.526.00
CRTXCortexyme, I20191127A210.17137.3987.2686.2750.1351.12
CRUSCirrus Logic20191127A9.9013.28-0.278.8413.554.45
CRVLCorvel Corp20191127A40.0525.037.2711.4617.7613.58
CRVSCorvus Pharm20191127A106.2866.39-3.61-4.6769.9971.06
CRWDCrowdStrike20191127A20.8322.5711.3712.5911.209.99
CRWSCrown Crafts20191127A63.19101.6976.6676.9125.0324.78
CRYCryoLife, In20191127A24.9412.372.802.679.569.70
CSAVictoryShare20191127ETF23.667.41-3.79-3.7911.2011.20
CSBVictoryShare20191127ETF23.3018.1118.1118.110.000.00
CSBRChampions On20191127A148.02105.1192.1888.1812.9316.93
CSCOCisco System20191127A2.222.37-1.62-0.423.992.79
CSDInvesco S&P20191127ETF40.7628.5821.8628.786.72-0.20
CSFVictoryShare20191127ETF14.0910.568.048.352.522.22
CSFLCenterState20191127A9.1630.794.394.4926.4026.30
CSGPCoStar Group20191127A23.7910.623.524.416.946.06
CSGSCSG Systems20191127A15.405.921.641.914.294.01
CSIICardiovascul20191127A33.6912.635.015.877.636.76
CSIQCanadian Sol20191127A12.8510.152.983.317.166.80
CSLCarlisle Com20191127A11.857.070.550.526.526.56
CSLTCASTLIGHT HE20191127A72.1355.9544.7844.7111.1611.24
CSMProShares La20191127ETF7.863.573.293.270.280.30
CSMLIQ Chaikin U20191127ETF12.086.681.141.465.545.22
CSODCornerstone20191127A12.314.901.401.803.503.10
CSPICSP Inc.20191127A314.98202.43202.43202.430.000.00
CSQCalamos Stra20191127A15.2919.024.244.2714.7814.75
CSSEChicken Soup20191127A374.01259.27250.58251.518.707.77
CSTECaesarstone20191127A20.2215.715.215.4810.5010.22
CSTLCastle Biosc20191127A167.6955.3125.5527.1629.7628.15
CSTMConstellium20191127A13.678.483.345.225.143.26
CSTRCapStar Fina20191127A28.3819.619.028.9810.5910.63
CSUCapital Seni20191127A102.3040.5517.1415.5423.4125.01
CSVCarriage Ser20191127A21.4410.412.882.927.537.50
CSWCCapital Sout20191127A23.4011.869.079.332.792.52
CSWICSW Industri20191127A41.6722.4912.6812.899.809.59
CSXCSX Corporat20191127A2.762.540.440.542.102.00
CTASCintas Corp20191127A7.353.001.631.342.211.74
CTBCooper Tire20191127A13.477.181.472.425.714.76
CTBICommunity Tr20191127A37.0016.765.986.7410.689.91
CTEKCynergisTek,20191127A177.2759.3997.9499.83-38.55-40.44
CTESTNYSE Chicago20191127ETF
CTGComputer Tas20191127A77.3447.532.2910.0445.2337.49
CTHRCharles & Co20191127A170.09305.56152.82161.88152.74143.68
CTIBYunhong CTI20191127A409.29343.74187.95255.69155.7988.05
CTICCTI BioPharm20191127A131.92106.4156.4569.9049.9536.51
CTLCenturyLink,20191127A6.975.30-1.351.986.653.32
CTLTCATALENT, IN20191127A8.714.641.012.263.622.38
CTMXCytomX Thera20191127A30.5625.740.981.4124.7624.33
CTOConsolidated20191127A93.2435.9932.5533.253.432.73
CTRAContura Ener20191127A19.3016.547.929.078.637.47
CTRCCentric Bran20191127A281.67202.71114.34143.6388.3759.08
CTRECARTRUST REI20191127A6.916.571.551.315.035.27
CTRMCastor Marit20191127A169.12133.5470.4063.5963.1369.95
CTRNCiti Trends,20191127A36.3319.418.738.0210.6811.39
CTSCTS Corporat20191127A24.6316.043.244.5012.8011.54
CTSHCognizant Te20191127A2.241.67-0.15-0.191.821.87
CTSOCytosorbents20191127A66.2162.2624.2744.4038.0017.86
CTTCATCHMARK TI20191127A20.3310.765.314.715.456.05
CTVACorteva, Inc20191127A5.103.421.451.961.971.46
CTXRCitius Pharm20191127A371.02375.77216.66209.38159.11166.39
CTXSCitrix Syste20191127A3.793.791.972.511.821.28
CUBCubic Corpor20191127A10.805.920.702.495.223.43
CUBAHerzfeld Car20191127A96.8930.02-7.56-7.5637.5937.59
CUBECubeSmart20191127A3.773.411.701.831.711.59
CUBICUSTOMERS BA20191127A16.419.242.523.606.715.63
CUECue Biopharm20191127A67.4430.603.502.5027.1128.10
CUICUI Global,20191127A171.3773.8073.6173.420.200.39
CULPCulp, Inc.20191127A159.4769.0048.6849.6920.3319.31
CUOContinental20191127A889.55496.99173.26182.87323.73314.12
CUREDirexion Dai20191127ETF5.414.621.251.753.372.86
CUROCURO Group H20191127A24.319.841.711.788.138.07
CUTInvesco MSCI20191127ETF17.5013.4211.3510.822.072.60
CUTRCutera, Inc.20191127A40.2329.5420.8220.778.738.77
CUZCousins Prop20191127A4.843.361.621.651.751.72
CVACovanta Hold20191127A7.846.133.293.842.852.29
CVBFCVB Financia20191127A5.355.841.46-0.064.395.91
CVCOCavco Indust20191127A70.5437.0930.7324.675.6911.74
CVCYCentral Vall20191127A64.0736.2428.6126.577.639.66
CVECenovus Ener20191127A11.2010.054.213.235.846.81
CVEOCIVEO CORPOR20191127A30.5840.1932.7234.737.475.46
CVETCovetrus, In20191127A18.4913.261.622.2011.6411.06
CVGICommercial V20191127A33.9723.0911.9014.2111.198.87
CVGWCalavo Growe20191127A30.5712.454.534.687.927.77
CVICVR ENERGY,20191127A11.135.641.321.614.334.03
CVIACovia Holdin20191127A107.0560.0846.2647.8313.8212.25
CVLTCommault Sys20191127A9.494.871.291.603.583.27
CVLYCodorus Vall20191127A160.7671.6953.2558.6918.4413.00
CVMCel-Sci Corp20191127A43.9931.0019.7120.7811.2910.22
CVNACarvana Co.20191127A11.065.691.692.214.003.48
CVRChicago Rive20191127A541.98400.11545.07545.07-144.95-144.95
CVSCVS HEALTH C20191127A2.071.590.320.561.271.03
CVTICovenant Tra20191127A24.5935.18-11.15-12.0946.3347.27
CVUCPI Aerostru20191127A58.19173.68179.50179.74-5.82-6.06
CVVCVD Equipmen20191127A273.98185.89167.78167.7818.1018.10
CVXChevron Corp20191127A1.861.701.271.350.430.35
CVYInvesco Zack20191127ETF20.9213.4511.3411.372.112.09
CWCurtiss-Wrig20191127A15.127.012.782.904.234.11
CWBSPDR Bloombe20191127ETF2.033.802.702.771.091.03
CWBCCommunity We20191127A943.46615.51615.51615.510.000.00
CWBRCohBar, Inc.20191127A270.83162.20152.11145.8510.0916.35
CWCOConsolidated20191127A33.1824.3812.0711.8412.3112.55
CWEBDirexion Dai20191127ETF26.6612.537.9010.474.632.06
CWENClearway Ene20191127A12.858.154.444.353.713.79
CWENAClearway Ene20191127A17.9711.445.345.796.105.66
CWHCamping Worl20191127A19.9711.856.295.555.566.30
CWISPDR MSCI AC20191127ETF4.375.954.002.981.942.97
CWKCushman & Wa20191127A11.795.54-0.80-0.526.346.07
CWSAdvisorShare20191127ETF66.8730.6827.1727.173.523.52
CWSTCasella Wast20191127A14.9922.062.513.4519.5518.61
CWTCalifornia W20191127A12.587.771.772.216.005.56
CXDCChina XD Pla20191127A111.4946.3646.3646.360.000.00
CXOCONCHO RESOU20191127A7.115.121.202.093.923.03
CXPCOLUMBIA PRO20191127A7.445.605.625.99-0.03-0.39
CXSEWisdomTree T20191127ETF17.4011.405.888.255.523.15
CXWCoreCivic, I20191127A10.687.714.214.463.503.26
CYCypress Semi20191127A4.263.031.101.371.941.66
CYANCyanotech Co20191127A272.00109.5377.8077.8031.7331.73
CYBWisdomTree20191127ETF141.8778.1978.1978.190.000.00
CYBECyberoptics20191127A73.1267.2422.2623.5244.9943.72
CYBRCyberArk Sof20191127A8.5014.433.493.5310.9410.90
CYCCCyclacel Pha20191127A191.67239.76192.41210.5147.3529.25
CYCNCyclerion Th20191127A73.8456.5830.9129.6925.6726.90
CYDChina Yuchai20191127A40.9422.6214.6215.857.996.77
CYHCommunity He20191127A32.2224.9712.5915.9612.389.00
CYRNCYREN Ltd.20191127A288.20264.10169.25169.2594.8694.86
CYRXCryoPort, In20191127A23.6817.055.045.7212.0111.32
CYTKCytokinetics20191127A28.5311.45-2.01-1.8913.4613.34
CZAInvesco Zack20191127ETF145.6590.6283.7990.706.82-0.08
CZNCCitizens & N20191127A194.11107.8484.9496.9522.9010.88
CZRCaesars Ente20191127A7.716.594.544.702.051.89
CZWICitizens Com20191127A113.36135.59138.51140.43-2.91-4.83
CZZCosan Limite20191127A9.206.351.401.924.954.43
DDominion Ene20191127A2.021.470.400.451.071.02
DACDanaos Corpo20191127A46.7864.9435.6043.3229.3521.64
DAIOData I/O Cor20191127A156.29108.7976.7878.3332.0130.45
DAKTDaktronics I20191127A49.9643.2513.1217.6930.1325.55
DALDelta Air Li20191127A1.911.850.510.371.331.47
DALIFirst Trust20191127ETF15.1230.2030.2030.200.000.00
DALTAnfield Capi20191127ETF17.4816.4318.1116.36-1.690.07
DANDana Incorpo20191127A6.736.024.363.121.652.90
DARDARLING INGR20191127A6.245.497.117.23-1.62-1.75
DAREDare Bioscie20191127A263.21198.69191.98188.596.7110.10
DAUDExchange-Tra20191127ETN73.3345.5045.5045.500.000.00
DAUGFT Cboe Vest20191127ETF36.799.589.589.580.000.00
DAXGlobal X Fun20191127ETF102.8825.1925.2025.190.000.00
DBDeutsche Ban20191127A13.6112.186.436.935.755.26
DBAWXtrackers MS20191127ETF16.7013.1011.4012.301.700.80
DBDDiebold Nixd20191127A18.7913.870.013.2813.8610.60
DBEFXtrackers MS20191127ETF2.953.030.690.902.332.13
DBEMXtrackers MS20191127ETF37.6428.9828.7627.390.231.60
DBEUXtrackers MS20191127ETF3.244.511.972.162.542.35
DBEZXtrackers MS20191127ETF13.3223.8915.675.118.2218.78
DBGRXtrackers MS20191127ETF59.7020.9920.9920.990.000.00
DBIDesigner Bra20191127A10.425.382.652.592.732.80
DBJPXtrackers MS20191127ETF3.132.862.041.640.821.23
DBLVAdvisorShare20191127ETF115.31166.48164.10164.102.382.38
DBMFiM DBi Manag20191127ETF27.5521.8821.8821.880.000.00
DBVTDBV Technolo20191127A27.0220.1511.6014.848.565.32
DBXDropbox, Inc20191127A5.655.041.171.363.873.68
DCARDropCar, Inc20191127A117.50226.11150.70172.9975.4053.11
DCHFExchange-Tra20191127ETN61.73
DCIDonaldson Co20191127A7.213.911.952.341.961.57
DCODucommun Inc20191127A42.4522.1310.8412.7511.289.38
DCOMDime Communi20191127A19.889.195.505.673.693.52
DCPDCP Midstrea20191127A17.2611.9910.3310.311.671.68
DCPHDeciphera Ph20191127A27.2917.512.022.1115.4915.40
DDDuPont de Ne20191127A3.613.062.662.370.400.69
DDD3D Systems C20191127A12.0510.674.634.996.045.67
DDGProshares Sh20191127ETF86.8611.5711.5711.570.000.00
DDIVFirst Trust20191127ETF11.0923.7623.5923.590.170.17
DDLSWisdomTree D20191127ETF55.0324.5019.0419.045.465.46
DDMProShares Ul20191127ETF1.952.741.861.570.881.17
DDOGDatadog, Inc20191127A22.9915.508.209.337.306.17
DDSDillards Inc20191127A21.4412.134.374.737.767.40
DDWMWisdomTree D20191127ETF65.8820.8121.4621.36-0.65-0.55
DEDeere & Comp20191127A4.713.921.411.942.511.97
DEAEasterly Gov20191127A4.963.770.782.242.991.53
DEACDiamond Eagl20191127A36.1746.6046.3846.380.220.22
DECKDeckers Outd20191127A11.074.191.742.012.452.17
DEEFXtrackers FT20191127ETF134.6951.5547.6943.643.867.91
DEFInvesco Defe20191127ETF13.553.773.863.93-0.09-0.16
DEFAiShares Adap20191127ETF44.2246.9446.9446.940.000.00
DEIDouglas Emme20191127A5.193.571.491.622.081.95
DELLDell Technol20191127A7.156.334.075.602.260.72
DEMWisdomTree E20191127ETF6.207.013.253.393.763.62
DENNDENNY'S CORP20191127A7.378.38-3.29-1.9411.6610.32
DESWisdomTree U20191127ETF5.404.132.081.922.052.21
DESPDespegar.com20191127A21.4910.773.902.886.877.90
DEURExchange-Tra20191127ETN11.074.634.274.450.360.18
DEUSXtrackers Ru20191127ETF11.554.464.174.200.290.26
DEWWisdomTree G20191127ETF21.0118.7513.1315.675.623.08
DFEWisdomTree E20191127ETF12.226.886.766.920.12-0.04
DFENDirexion Dai20191127ETF15.6916.4619.7914.64-3.321.83
DFFNDIFFUSION PH20191127A120.41174.8982.2073.8692.67101.02
DFINDonnelley Fi20191127A29.034.192.232.421.961.77
DFJWisdomTree J20191127ETF12.267.838.548.84-0.70-1.00
DFNDReality Shar20191127ETF448.67456.64456.64456.640.000.00
DFNLDavis Select20191127ETF40.0937.1427.1227.2310.029.91
DFSDiscover Fin20191127A2.981.901.471.540.430.36
DFVLiPath US Tre20191127ETF111.68
DFVSiPath US Tre20191127ETF128.28
DGDollar Gener20191127A3.522.290.660.851.631.44
DGAZVelocityShar20191127ETN15.488.494.293.644.204.85
DGBPExchange-Tra20191127ETN32.1819.5723.9924.22-4.42-4.65
DGICADonegal Grou20191127A40.3245.9424.7527.5021.1918.44
DGICBDonegal Grou20191127A615.55369.99183.67183.67186.32186.32
DGIIDigi Interna20191127A22.9930.266.277.6523.9922.61
DGLDVelocityShar20191127ETF11.465.534.864.750.670.78
DGLYDigital Ally20191127A255.66180.20153.05153.0527.1627.16
DGPDB Gold Doub20191127ETN79.42122.87121.68121.721.181.15
DGREWisdomTree T20191127ETF51.2728.3128.3028.310.020.00
DGROiShares Core20191127ETF2.484.232.462.511.771.72
DGRSWisdomTree T20191127ETF26.8212.6612.5512.660.110.00
DGRWWisdomTree T20191127ETF2.5712.181.321.2210.8610.96
DGSWisdomTree E20191127ETF11.044.684.144.270.540.40
DGXQuest Diagno20191127A4.203.420.260.253.163.17
DGZDB Gold Shor20191127ETN95.2988.5588.5588.550.000.00
DHID.R. Horton20191127A2.393.500.762.252.741.25
DHILDiamond Hill20191127A81.5537.6430.5228.637.129.01
DHRDanaher Corp20191127A3.3612.2711.4511.440.820.83
DHSWisdomTree U20191127ETF3.413.613.483.510.140.11
DHTDHT HOLDINGS20191127A14.0810.595.787.004.813.58
DHXDHI Group, I20191127A39.8125.7514.9414.2710.8111.48
DIASPDR Dow Jon20191127ETF0.736.796.636.500.160.29
DIALColumbia Div20191127ETF7.558.718.528.520.200.20
DIETDefiance Nex20191127ETF81.7436.7936.9036.85-0.11-0.06
DIGProShares Ul20191127ETF6.624.842.312.462.532.38
DIMWisdomTree I20191127ETF13.711.191.491.17-0.290.02
DINDine Brands20191127A19.068.712.713.026.005.69
DINTDavis Select20191127ETF40.6698.0598.0298.040.030.01
DIODDiodes Inc20191127A14.3012.62-0.170.1312.7912.49
DISThe Walt Dis20191127A1.561.573.651.60-2.08-0.03
DISCADiscovery, I20191127A3.413.240.510.682.742.57
DISCBDiscovery, I20191127A
DISCKDiscovery, I20191127A3.385.563.213.092.352.48
DISHDISH Network20191127A4.934.011.771.882.242.13
DITAMCON Distri20191127A548.72385.97315.86317.8770.1168.09
DIVGlobal X Sup20191127ETF9.276.591.621.564.975.02
DIVAAGFiQ Hedged20191127ETF64.2153.6053.5753.530.040.07
DIVBiShares U.S.20191127ETF9.087.787.297.290.500.50
DIVCC-Tracks Exc20191127ETN135.81
DIVOAmplify CWP20191127ETF37.2361.6547.8747.8713.7813.78
DIVYReality Shar20191127ETF72.4839.1928.0428.1611.1511.04
DJCIETRACS Linke20191127ETN39.24
DJDInvesco Dow20191127ETF11.419.3710.593.58-1.225.79
DJPiPath Bloomb20191127ETN5.582.462.021.980.440.48
DJPYExchange-Tra20191127ETN24.24
DKDelek US Hol20191127A12.776.662.982.783.683.88
DKLDELEK LOGIST20191127A49.2736.0424.4724.3211.5811.73
DKSDick's Sport20191127A4.955.642.102.243.543.39
DLADelta Appare20191127A113.2338.7820.2627.5018.5211.29
DLBDolby Labora20191127A7.277.281.501.795.785.50
DLBRVelocityShar20191127ETN403.83131.71-66.18-66.18197.89197.89
DLHCDLH Holdings20191127A336.24253.63253.38253.380.250.25
DLNWisdomTree U20191127ETF2.582.091.931.690.150.40
DLNGDYNAGAS LNG20191127A76.6248.6933.8738.3314.8110.36
DLPHDelphi Techn20191127A19.5812.375.955.816.426.57
DLPNDolphin Ente20191127A275.061816.33216.89228.981599.441587.35
DLRDigital Real20191127A3.473.471.501.791.971.68
DLSWisdomTree I20191127ETF7.494.063.753.750.310.31
DLTHDuluth Holdi20191127A27.4913.366.176.247.187.11
DLTRDollar Tree20191127A2.582.12-0.370.522.501.61
DLXDeluxe Corpo20191127A15.076.913.313.033.593.88
DMACDiaMedica Th20191127A583.74331.20329.75329.751.451.45
DMLPDorchester M20191127A59.8761.0144.8444.1116.1716.90
DMPIDelMar Pharm20191127A98.36143.28112.29118.1830.9925.10
DMRCDigimarc Cor20191127A63.2433.9614.7215.5419.2518.42
DMREDeltaShares20191127ETF47.57
DMRLDeltaShares20191127ETF38.4423.9014.2114.259.709.66
DMRMDeltaShares20191127ETF207.94272.42107.15257.01165.2615.41
DMRSDeltaShares20191127ETF49.300.00
DMTKDermTech, In20191127A353.15247.13149.17148.1697.9698.97
DNKNDunkin' Bran20191127A9.475.012.222.442.792.56
DNLWisdomTree G20191127ETF8.034.562.622.551.942.01
DNLIDenali Thera20191127A34.6519.993.885.1716.1114.82
DNNDenison Mine20191127A143.48124.19127.48127.87-3.28-3.68
DNOVFT Cboe Vest20191127ETF30.5818.2018.1418.140.070.07
DNOWNOW INC.20191127A10.436.010.911.325.104.68
DNRDenbury Reso20191127A99.0571.4365.0462.616.068.48
DODiamond Offs20191127A17.5114.778.048.826.745.95
DOCPHYSICIANS R20191127A5.473.670.971.362.702.31
DOCUDocuSign, In20191127A8.727.563.123.374.444.19
DOGProShares Sh20191127ETF2.013.052.412.740.640.31
DOGSArrow Dogs o20191127ETF17.8510.4710.4710.470.000.00
DOGZDogness (Int20191127A169.62121.6081.9781.3439.6240.26
DOLWisdomTree I20191127ETF15.125.795.735.730.060.06
DOMODomo, Inc. C20191127A23.9813.144.366.208.786.94
DONWisdomTree U20191127ETF3.734.663.924.150.730.50
DOOWisdomTree i20191127ETF30.1019.3819.3819.380.000.00
DOOOBRP Inc. Com20191127A23.0527.5734.5113.52-6.9414.05
DOORMASONITE INT20191127A16.6121.9811.8415.7010.146.28
DORMDorman Produ20191127A21.7011.941.724.7010.227.25
DOVDover Corpor20191127A4.613.241.882.071.361.17
DOWDow Inc.20191127A3.225.923.073.582.852.34
DOXAmdocs Limit20191127A7.302.451.501.260.951.20
DPHCDiamondPeak20191127A80.8932.3332.3332.330.000.00
DPSTDirexion Dai20191127ETF23.1319.8430.1629.72-10.32-9.88
DPWDPW Holdings20191127A161.19106.2781.9380.4824.3425.79
DPZDomino's Piz20191127A7.915.181.872.353.312.83
DRADDigirad Corp20191127A244.14148.0870.3377.6977.7570.39
DREDuke Realty20191127A2.923.861.141.522.732.35
DRHDiamondRock20191127A9.747.343.662.793.684.56
DRIDarden Resta20191127A3.583.790.571.363.222.43
DRIODarioHealth20191127A223.38276.36242.91259.9533.4516.41
DRIPDirexion Dai20191127ETF22.1413.354.684.998.678.35
DRIVGlobal X Aut20191127ETF40.4233.4425.8928.417.565.04
DRNDirexion Dai20191127ETF28.8513.952.121.0011.8312.94
DRNADicerna Phar20191127A15.8012.074.004.768.067.31
DRQDril-Quip, I20191127A26.329.143.383.015.766.13
DRRMarket Vecto20191127ETN739.32
DRRXDurect Corp20191127A55.0146.4625.0030.8921.4615.57
DRSKAptus Define20191127ETF16.9115.3614.8915.130.460.23
DRTTDIRTT Enviro20191127A132.3689.0470.3472.3618.7116.69
DRVDirexion Dai20191127ETF29.4428.1047.7450.58-19.64-22.48
DRWWisdomTree G20191127ETF36.7924.4810.8923.6413.600.85
DSDrive Shack20191127A31.0237.7917.8820.2120.0817.65
DSEDuff & Phelp20191127A47.2245.4236.4839.208.946.21
DSGXDescartes Sy20191127A11.2711.632.912.988.738.65
DSIiShares MSCI20191127ETF3.162.622.251.890.370.73
DSKEDaseke, Inc.20191127A60.5771.7027.4329.7644.2741.94
DSLVVelocityShar20191127ETF15.6612.183.3610.978.821.21
DSPGDSP Group In20191127A25.4222.685.826.6216.8616.06
DSSDocument Sec20191127A148.94109.0297.83106.3911.192.63
DSSIDiamond S Sh20191127A35.1916.818.967.517.859.30
DSTLDistillate U20191127ETF11.3613.8013.3213.320.480.48
DSWLDeswell Indu20191127A431.36215.68205.66205.6610.0210.02
DSXDiana Shippi20191127A32.5427.8518.8217.929.039.93
DTDynatrace, I20191127A21.729.92-2.17-1.1612.0911.08
DTDWisdomTree U20191127ETF2.922.321.982.080.340.24
DTEDTE Energy C20191127A3.361.620.210.311.411.31
DTEADAVIDsTEA In20191127A136.87118.55108.00108.4210.5510.13
DTECALPS Disrupt20191127ETF10.438.708.648.540.060.16
DTHWisdomTree I20191127ETF15.7921.0520.6220.560.430.49
DTILPrecision Bi20191127A36.5621.886.8210.0115.0611.87
DTNWisdomTree U20191127ETF3.692.082.252.07-0.160.01
DTODB Crude Oil20191127ETN314.81173.52106.17112.4667.3461.06
DTSSDatasea Inc.20191127A883.63420.43441.91441.91-21.48-21.48
DTULiPath US Tre20191127ETF101.60
DTUSiPath US Tre20191127ETF160.29151.9884.39151.9867.590.00
DTYLiPath US Tre20191127ETF30.226.996.996.990.000.00
DUGProShares Ul20191127ETF7.567.881.373.086.514.79
DUKDuke Energy20191127A2.321.590.820.910.780.68
DURAVanEck Vecto20191127ETF7.795.562.882.882.682.68
DUSADavis Select20191127ETF33.1514.3014.3014.300.000.00
DUSLDirexion Dai20191127ETF26.545.72-0.841.616.564.11
DUSTDirexion Dai20191127ETF12.6410.846.946.703.904.14
DVADaVita Inc.20191127A4.643.331.790.991.542.35
DVAXDynavax Tech20191127A22.2718.211.060.7817.1517.43
DVDDover Motors20191127A82.3776.6354.1855.7422.4520.89
DVLUFirst Trust20191127ETF27.1219.6119.6119.610.000.00
DVNDevon Energy20191127A4.645.730.891.294.844.44
DVOLFirst Trust20191127ETF9.855.084.554.700.530.38
DVPDeep Value E20191127ETF23.0912.5311.1711.851.350.68
DVYiShares Sele20191127ETF1.851.310.860.720.450.59
DVYAiShares Asia20191127ETF27.3725.2725.2725.270.000.00
DVYEiShares Emer20191127ETF12.737.947.137.220.800.72
DWASInvesco DWA20191127ETF15.328.998.238.570.760.42
DWATArrow Invest20191127ETF199.81124.63165.05136.57-40.42-11.94
DWCRArrow DWA Co20191127ETF17.25
DWFISPDR Dorsey20191127ETF13.178.208.208.200.000.00
DWLDDavis Select20191127ETF35.6720.7219.3319.891.390.83
DWMWisdomTree I20191127ETF22.9410.490.440.4410.0510.05
DWMCAdvisorShare20191127ETF183.3069.9569.9569.950.000.00
DWMFWisdomTree I20191127ETF95.5246.4046.4046.400.000.00
DWPPFirst Trust20191127ETF34.7438.8638.0638.060.800.80
DWSHAdvisorShare20191127ETF34.3310.783.643.737.147.05
DWSNDawson Geoph20191127A113.2172.4925.7727.1146.7245.38
DWXSPDR S&P Int20191127ETF6.953.653.003.030.660.63
DXDynex Capita20191127A7.915.522.102.203.423.32
DXCDXC Technolo20191127A3.382.640.500.462.152.17
DXCMDexCom, Inc.20191127A14.1412.37-0.150.3812.5211.99
DXDProShares Ul20191127ETF4.303.541.590.991.952.67
DXGEWisdomTree G20191127ETF66.9924.7824.7824.780.000.00
DXJWisdomTree J20191127ETF1.891.930.730.961.210.97
DXJSWisdomTree J20191127ETF51.2215.9015.9715.97-0.07-0.07
DXLGDestination20191127A186.14162.02125.68126.3436.3435.69
DXPEDXP Enterpri20191127A64.6526.4911.9714.1014.5212.39
DXYNDixie Group20191127A393.94603.79472.84472.83130.95130.96
DYDycom Indust20191127A15.9910.303.064.917.245.39
DYAIDyadic Inter20191127A125.7461.7631.4643.4830.3118.28
DYLSWisdomTree D20191127ETF10.689.879.059.620.830.25
DYNFBlackRock U.20191127ETF11.224.644.244.240.400.40
DYNTDynatronics20191127A176.72329.56111.63113.76217.93215.80
DZKDirexion Dai20191127ETF15.467.433.375.044.062.39
DZSIDASAN Zhone20191127A45.4636.42-2.442.1638.8634.26
DZZDB Gold Doub20191127ETN93.6948.3133.6633.6614.6514.65
EAElectronic A20191127A4.593.130.97-0.332.163.46
EAFGrafTech Int20191127A10.588.252.312.445.935.81
EAGGiShares ESG20191127ETF6.447.486.756.810.730.67
EARNELLINGTON RE20191127A29.8426.0819.7020.266.385.82
EARSAuris Medica20191127A142.12111.4766.0365.3945.4346.08
EASGXtrackers MS20191127ETF27.085.145.145.140.000.00
EASIAmplify EASI20191127ETF22.4421.5821.5821.580.000.00
EASTEASTSIDE DIS20191127A340.56219.03195.29203.3823.7415.66
EATBrinker Inte20191127A9.855.032.192.302.832.73
EBEventbrite,20191127A15.359.304.502.244.807.06
EBAYeBay Inc20191127A2.832.622.031.480.581.13
EBFEnnis, Inc.20191127A18.828.576.435.632.142.95
EBIXEbix Inc20191127A17.7521.933.865.4618.0716.47
EBIZGlobal X E-c20191127ETF33.7218.6019.6518.60-1.050.00
EBMTEagle Bancor20191127A208.57115.64102.45104.0113.1911.62
EBNDSPDR Bloombe20191127ETF5.083.013.083.08-0.07-0.07
EBSEmergent Bio20191127A20.0810.832.332.178.518.66
EBSBMeridian Ban20191127A12.6313.981.483.1312.5010.85
EBTCEnterprise B20191127A130.1783.0229.8462.1053.1820.91
ECHiShares MSCI20191127ETF9.427.132.533.944.603.19
ECHOEcho Global20191127A24.8618.852.854.4716.0014.38
ECLEcolab, Inc.20191127A3.892.07-0.050.372.121.71
ECLNFirst Trust20191127ETF12.584.88-14.63-14.6319.5119.51
ECNSiShares MSCI20191127ETF113.1537.3237.3237.320.000.00
ECOLUS Ecology,20191127A26.2511.071.420.089.6510.99
ECOMCHANNELADVIS20191127A25.6613.442.325.3411.128.10
ECONColumbia Eme20191127ETF19.3227.8021.6921.726.116.08
ECORelectroCore,20191127A208.04113.9481.8079.5732.1434.37
ECOWPacer Emergi20191127ETF43.0624.0019.9919.994.004.00
ECPGEncore Capit20191127A17.3610.350.65-0.639.7010.98
ECTECA Marcellu20191127A227.07213.71203.64209.9710.073.74
EDConsolidated20191127A2.972.000.030.671.971.32
EDCDirexion Dai20191127ETF5.543.471.801.581.671.90
EDENiShares MSCI20191127ETF23.9318.6213.1813.085.445.55
EDITEditas Medic20191127A14.8316.154.663.5011.4812.64
EDIVSPDR S&P Eme20191127ETF23.848.056.018.052.030.00
EDNTEdison Natio20191127A737.77199.51125.95122.3073.5677.21
EDOGALPS Emergin20191127ETF31.9323.1723.1723.170.000.00
EDOWFirst Trust20191127ETF14.8916.3514.9015.861.440.48
EDRYEuroDry Ltd.20191127A1022.25811.36811.36811.360.000.00
EDSAEdesa Biotec20191127A285.95141.42117.50112.7423.9328.69
EDUCEducational20191127A128.6243.4029.8930.5313.5112.88
EDVVanguard Wor20191127ETF8.486.491.341.875.144.62
EDZDirexion Dai20191127ETF4.702.700.390.302.322.41
EEEl Paso Elec20191127A2.721.91-0.060.011.961.90
EEFTEuronet Worl20191127A10.214.911.391.403.513.51
EEHELEMENTS Lin20191127ETN456.04249.34-105.91-105.91355.25355.25
EELVInvesco S&P20191127ETF36.2441.2040.9840.980.210.22
EEMiShares MSCI20191127ETF2.321.940.560.761.381.18
EEMAiShares MSCI20191127ETF14.9410.856.776.684.084.17
EEMDAAM S&P Emer20191127ETF137.2416.5816.5816.580.000.00
EEMOInvesco S&P20191127ETF82.534.084.084.080.000.00
EEMSiShares MSCI20191127ETF63.1524.7424.6824.700.060.04
EEMViShares Edge20191127ETF3.131.972.162.05-0.19-0.08
EEMXSPDR MSCI Em20191127ETF25.897.4714.5114.51-7.04-7.04
EESWisdomTree U20191127ETF11.957.416.616.790.800.62
EETProShares Ul20191127ETF52.0818.7717.6617.661.121.12
EEVProShares Tr20191127ETF6.403.381.090.882.302.50
EEXEmerald Hold20191127A25.6214.553.525.1011.039.45
EFAiShares MSCI20191127ETF1.461.550.941.050.620.50
EFADProShares MS20191127ETF19.4010.679.799.700.880.98
EFASGlobal X MSC20191127ETF24.4946.9153.6737.07-6.769.84
EFAViShares Edge20191127ETF1.471.741.340.730.401.01
EFAXSPDR MSCI EA20191127ETF50.1225.8025.7725.790.040.02
EFCEllington Fi20191127A7.585.452.052.023.403.42
EFGiShares MSCI20191127ETF7.514.824.414.410.410.41
EFNLiShares MSCI20191127ETF33.5253.2034.4929.8118.7223.39
EFOProShares Ul20191127ETF116.4336.09-40.29-40.2976.3876.38
EFOIEnergy Focus20191127A214.87119.0973.6983.4345.4035.67
EFSCEnterprise F20191127A17.979.092.642.856.456.24
EFUProShares Tr20191127ETF69.66104.4581.6694.1122.7910.34
EFViShares MSCI20191127ETF2.832.071.541.380.540.69
EFXEquifax, Inc20191127A6.112.911.461.391.451.53
EFZProShares Tr20191127ETF9.008.438.308.410.130.02
EGANeGain Corpor20191127A34.0924.694.927.0019.7717.70
EGBNEagle Bancor20191127A17.837.462.403.195.064.27
EGHT8x8, Inc. Co20191127A11.667.243.804.633.442.61
EGLEEagle Bulk S20191127A30.0426.498.288.2118.2118.28
EGOEldorado Gol20191127A13.4711.061.272.779.798.29
EGOVNIC Inc20191127A16.7512.47-4.94-4.5217.4116.99
EGPEastGroup Pr20191127A10.204.650.391.934.262.73
EGPTVanEck Vecto20191127ETF154.7578.2857.5845.8420.6932.43
EGRXEagle Pharma20191127A42.1424.3611.8915.7612.468.60
EGYVaalco Energ20191127A69.2156.2140.7040.6515.5115.56
EHCEncompass He20191127A12.925.803.964.511.841.29
EHTHeHealth, Inc20191127A20.9815.616.698.038.927.58
EIDOiShares MSCI20191127ETF4.198.812.893.095.925.75
EIDXEidos Therap20191127A84.3631.3012.7115.3318.5815.97
EIGEmployers Ho20191127A16.568.251.522.586.735.67
EIGIEndurance In20191127A36.9822.82-5.11-3.3127.9326.13
EIGREiger BioPha20191127A32.5333.973.462.8030.5131.21
EIRLiShares MSCI20191127ETF90.3653.9831.7940.7822.1913.20
EISiShares MSCI20191127ETF46.3339.1138.1238.920.990.19
EIXEdison Inter20191127A4.512.981.461.591.531.40
EJULInnovator MS20191127ETF26.382.672.272.270.400.40
EKARIdeanomics N20191127ETF65.5433.3533.3533.350.000.00
EKSOEkso Bionics20191127A84.15130.32111.35112.5718.9617.74
ELThe Estee La20191127A4.192.70-0.70-0.383.403.08
ELANElanco Anima20191127A6.503.55-0.82-0.694.354.25
ELDWisdomTree E20191127ETF56.3511.8911.3011.850.590.04
ELFe.l.f. Beaut20191127A13.356.924.104.202.812.71
ELGXEndologix In20191127A104.5663.0914.175.8248.9257.27
ELLOEllomay Capi20191127A957.20207.2096.4496.44110.76110.76
ELMDElectromed,20191127A124.7481.9464.1364.5917.8117.35
ELOXEloxx Pharma20191127A138.5384.4549.0445.0235.4039.43
ELSEquity Lifes20191127A6.673.421.442.001.981.42
ELSEElectro-Sens20191127A357.63
ELTKEltek Ltd20191127A108.9872.4154.0556.8918.3615.53
ELVTElevate Cred20191127A43.8829.0217.3023.0811.726.01
ELYCallaway Gol20191127A8.207.116.126.200.990.92
EMAGVanEck Vecto20191127ETF312.79184.84184.84184.840.000.00
EMANeMagin Corpo20191127A254.66255.54241.10254.3714.441.17
EMBiShares J.P.20191127ETF0.921.490.880.450.610.73
EMBHiShares Inte20191127ETF34.5723.2725.4225.42-2.15-2.15
EMCBWisdomTree E20191127ETF132.9630.7223.4623.467.267.26
EMCFEmclaire Fin20191127A349.16201.74141.28141.2860.4760.47
EMCGWisdomTree E20191127ETF74.0839.3239.3239.320.000.00
EMDVProShares MS20191127ETF48.9524.5118.4918.496.036.03
EMEEMCOR Group,20191127A11.687.050.980.776.076.28
EMFMGlobal X MSC20191127ETF59.4235.5735.5735.570.000.00
EMGFiShares Edge20191127ETF40.8726.9528.3528.40-1.39-1.45
EMHYiShares J.P.20191127ETF7.984.132.942.441.191.68
EMIFiShares Emer20191127ETF77.2332.0032.0032.000.000.00
EMIHXtrackers Em20191127ETF48.40100.53100.53100.530.000.00
EMKREmcore Corp20191127A94.0399.5859.2559.9840.3239.59
EMLEastern Comp20191127A205.54151.20154.79150.88-3.590.32
EMLCVanEck Vecto20191127ETF3.042.240.871.141.381.10
EMLPFirst Trust20191127ETF5.516.205.085.231.130.97
EMMFWisdomTree E20191127ETF40.2129.9825.3925.394.584.58
EMMSEmmis Commun20191127A108.8743.9530.8832.7513.0811.21
EMNEastman Chem20191127A5.053.370.700.712.672.66
EMPEntergy Miss20191127A38.8727.2519.2021.518.055.74
EMQQEMQQ The Eme20191127ETF14.238.085.656.482.441.61
EMREmerson Elec20191127A2.634.851.570.653.294.20
EMSGXtrackers MS20191127ETF30.5833.8333.8333.830.000.00
EMSHProShares Sh20191127ETF11.524.644.994.64-0.360.00
EMTLSPDR DoubleL20191127ETF20.8314.1514.2014.20-0.05-0.05
EMTYProShares De20191127ETF21.049.737.868.091.871.64
EMXEMX Royalty20191127A103.8463.7863.2963.290.490.49
EMXCiShares MSCI20191127ETF28.9022.0522.9022.05-0.850.00
ENBEnbridge, In20191127A2.692.520.771.021.751.51
ENBLENABLE MIDST20191127A11.899.342.623.806.725.54
ENDPEndo Interna20191127A21.2818.725.997.2912.7311.42
ENFRAlerian Ener20191127ETF41.1017.6918.6318.78-0.94-1.09
ENGENGlobal Cor20191127A114.7794.1845.5446.0948.6448.08
ENLCENLINK MIDST20191127A21.2316.6313.1911.133.415.46
ENLVEnlivex Ther20191127A258.30139.20-60.37-46.31199.57185.50
ENOBEnochian Bio20191127A91.3160.7438.7542.7021.9918.03
ENORiShares MSCI20191127ETF38.2153.7579.1150.93-25.362.82
ENPHEnphase Ener20191127A8.667.313.034.044.283.27
ENREnergizer Ho20191127A8.996.661.742.054.924.61
ENSEnerSys, Inc20191127A16.5611.063.463.857.607.21
ENSGThe Ensign G20191127A22.1912.743.212.639.5310.11
ENSVEnservco Cor20191127A136.48191.72138.96143.1552.7748.57
ENTGlobal Eagle20191127A202.49130.6080.5881.5750.0249.03
ENTAEnanta Pharm20191127A38.0315.237.998.167.247.08
ENTGEntegris Inc20191127A8.049.170.670.328.518.85
ENTRERShares Ent20191127ETF23.028.22-5.54-5.5413.7613.76
ENTXEntera Bio L20191127A1764.181045.44239.21439.69806.22605.75
ENVENVESTNET, I20191127A6.769.07-2.362.2611.446.81
ENVAEnova Intern20191127A19.8311.966.436.185.535.79
ENZEnzo Biochem20191127A68.8933.7831.5526.452.237.33
ENZLiShares Trus20191127ETF25.7016.6413.7614.652.881.98
EOGEOG Resource20191127A4.932.701.121.561.581.14
EOLSEvolus, Inc.20191127A42.2124.6811.4813.4813.2111.21
EPACEnerpac Tool20191127A14.686.892.773.694.123.20
EPAMEPAM SYSTEMS20191127A14.915.09-0.33-0.065.425.14
EPAYBottomline T20191127A15.5419.086.487.8312.6011.25
EPCEdgewell Per20191127A12.565.390.601.634.783.75
EPDEnterprise P20191127A3.824.622.252.882.381.75
EPHEiShares MSCI20191127ETF7.294.752.363.232.391.52
EPIWisdomTree I20191127ETF4.083.301.961.781.331.52
EPIXESSA Pharma20191127A504.88226.0580.2081.85145.85144.20
EPMEvolution Pe20191127A43.1123.2821.0220.902.252.37
EPOLiShares MSCI20191127ETF5.415.282.983.122.312.16
EPPiShares MSCI20191127ETF2.233.191.751.201.492.04
EPREPR Properti20191127A5.435.152.453.312.701.84
EPRFInnovator S&20191127ETF10.2225.791.472.4924.3223.31
EPRTEssential Pr20191127A9.624.75-0.561.525.313.24
EPSWisdomTree U20191127ETF15.398.288.318.32-0.03-0.03
EPSNEpsilon Ener20191127A214.0780.1360.3358.1019.8022.03
EPUiShares MSCI20191127ETF28.3624.8822.7323.012.151.86
EPVProShares Ul20191127ETF20.538.784.236.944.551.85
EPZMEpizyme, Inc20191127A18.537.718.555.29-0.842.43
EQEquillium, I20191127A716.64547.92491.75480.3456.1767.59
EQALInvesco Russ20191127ETF4.994.654.594.470.060.19
EQBKEquity Bancs20191127A55.7633.6419.5319.0714.1114.58
EQCEquity Commo20191127A5.102.831.031.251.801.58
EQHEquitable Ho20191127A4.233.621.161.432.462.19
EQIXEquinix, Inc20191127A10.885.312.082.463.232.84
EQLALPS Equal S20191127ETF20.149.419.419.410.000.00
EQMEQM Midstrea20191127A10.946.861.772.165.094.70
EQREquity Resid20191127A2.933.101.250.921.862.18
EQRRProShares Eq20191127ETF15.644.714.714.710.000.00
EQSEquus Total20191127A222.1956.3747.0347.039.349.34
EQTEQT CORP20191127A11.539.65-0.150.949.818.71
EQWLInvesco S&P20191127ETF27.9412.65-40.67-40.6753.3253.32
EQXEquinox Gold20191127A43.9741.9036.8737.295.034.61
ERAERA GROUP IN20191127A62.8125.6815.1314.4510.5511.23
ERFEnerplus Cor20191127A16.2212.795.145.737.657.05
ERIEldorado Res20191127A8.877.571.061.346.516.23
ERIEErie Indemni20191127A22.888.800.882.167.926.64
ERIIEnergy Recov20191127A15.1616.5117.6611.87-1.154.65
ERMEquityCompas20191127ETF44.8228.5929.7529.75-1.16-1.16
EROSEROS INTERNA20191127A40.3434.4915.0814.5119.3919.97
ERSXERShares Non20191127ETF59.24
ERUSiShares MSCI20191127ETF5.232.211.201.481.010.73
ERXDirexion Dai20191127ETF6.795.872.422.203.453.67
ERYDirexion Dai20191127ETF8.854.861.030.113.834.75
ESEversource E20191127A2.551.27-0.090.071.371.20
ESBKElmira Savin20191127A183.85127.06127.06127.060.000.00
ESCAEscalade Inc20191127A151.32145.93121.83125.0224.0920.91
ESEESCO Technol20191127A22.2410.534.565.015.975.52
ESEAEuroseas Ltd20191127A275.65243.56228.18228.1815.3915.39
ESGFlexShares T20191127ETF4.853.783.593.680.190.10
ESGDiShares Trus20191127ETF5.912.201.541.910.660.29
ESGEiShares, Inc20191127ETF7.783.703.003.070.700.63
ESGGFlexShares S20191127ETF28.5127.8827.8827.880.000.00
ESGNColumbia Sus20191127ETF104.9157.8057.8057.800.000.00
ESGREnstar Group20191127A69.6639.0017.6618.0121.3420.99
ESGSColumbia Sus20191127ETF39.7936.6136.6136.610.000.00
ESGUiShares Trus20191127ETF6.905.604.504.481.101.13
ESGVVanguard ESG20191127ETF4.834.342.372.481.971.85
ESIElement Solu20191127A9.215.894.114.521.781.35
ESLTElbit System20191127A30.1616.7112.9412.583.774.14
ESMLiShares ESG20191127ETF13.4410.7411.6411.61-0.90-0.87
ESNTEssent Group20191127A6.915.061.601.103.463.96
ESPEspey Mfg. &20191127A693.25294.12277.48279.0816.6415.04
ESPOVanEck Vecto20191127ETF18.4114.9717.1117.12-2.14-2.15
ESPREsperion The20191127A20.099.543.033.756.515.79
ESQEsquire Fina20191127A148.2844.2736.1837.778.086.50
ESRTEMPIRE STATE20191127A7.427.240.671.906.585.34
ESSEssex Proper20191127A8.583.041.732.201.320.84
ESSAESSA Bancorp20191127A86.3639.3144.3344.36-5.02-5.06
ESTAEstablishmen20191127A96.1555.1116.3823.4538.7331.66
ESTCElastic N.V.20191127A11.306.203.343.662.852.53
ESTEEarthstone E20191127A50.9526.798.2412.8618.5513.93
ESXBCommunity Ba20191127A67.2835.0024.4828.0910.526.91
ETEnergy Trans20191127A8.476.593.113.463.483.13
ETFCE*Trade Fina20191127A3.103.10-0.050.763.152.34
ETHEthan Allen20191127A15.917.051.951.765.105.29
ETHOETF Managers20191127ETF24.7428.0921.3126.236.781.86
ETMEntercom Com20191127A20.9215.748.358.617.397.13
ETNEaton Corpor20191127A3.576.660.921.705.734.96
ETNB89bio, Inc.20191127A166.7083.4764.1567.7119.3115.75
ETONEton Pharmac20191127A132.2978.3021.1421.2357.1657.07
ETREntergy Corp20191127A3.512.190.840.731.351.45
ETRNEquitrans Mi20191127A11.158.184.264.703.923.48
ETSYEtsy, Inc.20191127A7.244.861.331.543.533.32
ETTXEntasis Ther20191127A374.54234.05227.86227.866.196.19
EUDGWisdomTree E20191127ETF56.3818.3918.3918.390.000.00
EUDVProShares MS20191127ETF43.357.567.047.040.530.53
EUFNiShares MSCI20191127ETF5.582.681.231.231.451.44
EUMProShares Tr20191127ETF5.597.345.135.092.222.26
EUMFWisdomTree E20191127ETF81.0844.1315.3444.1328.790.00
EUMViShares Edge20191127ETF18.259.759.759.750.000.00
EURLDirexion Dai20191127ETF15.559.8510.0310.12-0.18-0.27
EURNEURONAV NV20191127A9.418.343.552.924.795.42
EURZXtrackers Eu20191127ETF47.0912.6313.5513.55-0.92-0.92
EUSAiShares MSCI20191127ETF8.163.633.713.62-0.080.00
EUSCWisdomTree E20191127ETF45.9532.406.6832.4025.720.00
EVEaton Vance20191127A6.304.982.532.902.462.09
EVAEnviva Partn20191127A30.7017.5613.6213.353.934.21
EVBGEverbridge,20191127A22.9816.146.295.819.8510.34
EVBNEvans Bancor20191127A189.18196.10181.51189.7914.596.30
EVCEntravision20191127A40.0242.6915.3519.6227.3423.07
EVEREverQuote, I20191127A53.5028.7618.4423.2910.325.47
EVFMEvofem Biosc20191127A128.5287.6553.1456.2234.5131.43
EVGNEVOGENE LTD.20191127A215.04236.20211.07211.0725.1425.14
EVIEVI Industri20191127A90.1662.4451.1053.2511.349.19
EVKEver-Glory I20191127A334.05238.3698.2898.28140.08140.08
EVLOEvelo Biosci20191127A353.00178.5548.3353.23130.22125.32
EVOKEvoke Pharma20191127A128.57103.2468.0365.3235.2137.92
EVOLEvolving Sys20191127A241.37219.90182.20182.2037.7137.71
EVOPEVO Payments20191127A31.2148.687.098.6741.5940.00
EVREvercore Inc20191127A8.794.320.930.933.393.39
EVRGEvergy, Inc.20191127A2.651.760.240.421.521.34
EVRIEveri Holdin20191127A10.805.453.272.332.183.13
EVSIEnvision Sol20191127A136.03114.6988.8488.8425.8525.85
EVTCEVERTEC, INC20191127A14.436.250.110.296.155.96
EVXVanEck Vecto20191127ETF26.5211.5411.8011.88-0.26-0.34
EWEdwards Life20191127A6.973.48-1.19-0.584.674.06
EWAiShares MSCI20191127ETF4.363.651.531.922.121.73
EWBCEast-West Ba20191127A6.869.252.943.946.315.31
EWCiShares MSCI20191127ETF3.445.764.614.891.150.87
EWCOInvesco Exch20191127ETF18.338.934.408.934.530.00
EWDiShares MSCI20191127ETF3.252.631.592.041.050.59
EWGiShares MSCI20191127ETF3.443.451.802.051.641.39
EWGSiShares MSCI20191127ETF16.5627.2727.2727.270.000.00
EWHiShares MSCI20191127ETF4.183.711.991.901.721.81
EWIiShares MSCI20191127ETF3.432.500.901.251.591.23
EWJiShares MSCI20191127ETF1.671.921.251.380.670.55
EWJEiShares MSCI20191127ETF13.283.743.743.740.000.00
EWJViShares MSCI20191127ETF15.9617.6617.6617.660.000.00
EWKiShares MSCI20191127ETF32.7716.589.889.886.706.70
EWLiShares MSCI20191127ETF2.612.461.341.531.120.92
EWMiShares MSCI20191127ETF3.643.01-0.140.273.162.75
EWMCInvesco S&P20191127ETF18.0226.921.48-16.0325.4442.96
EWNiShares MSCI20191127ETF3.587.733.583.104.164.63
EWOiShares MSCI20191127ETF29.7215.6915.2315.200.460.48
EWPiShares MSCI20191127ETF3.553.110.250.272.872.84
EWQiShares MSCI20191127ETF3.162.961.001.171.891.72
EWREInvesco S&P20191127ETF14.6415.0915.0815.080.010.01
EWSiShares MSCI20191127ETF4.213.462.452.491.010.97
EWSCInvesco S&P20191127ETF30.3810.408.518.301.892.10
EWTiShares MSCI20191127ETF2.502.001.051.090.950.92
EWUiShares MSCI20191127ETF3.022.051.051.211.000.84
EWUSiShares MSCI20191127ETF32.2331.4028.9529.852.451.55
EWVProShares Tr20191127ETF108.6233.4433.4433.440.000.00
EWWiShares MSCI20191127ETF2.382.401.391.451.010.94
EWXSPDR S&P Eme20191127ETF17.387.847.397.680.450.16
EWYiShares MSCI20191127ETF1.682.981.542.291.450.69
EWZiShares MSCI20191127ETF2.393.010.300.622.702.39
EWZSiShares MSCI20191127ETF28.8616.5521.9216.02-5.370.52
EXASExact Scienc20191127A8.114.830.400.024.434.82
EXCExelon Corpo20191127A2.322.821.141.501.681.32
EXELExelixis Inc20191127A7.068.003.273.454.734.55
EXFOEXFO INC.20191127A82.9842.7829.6129.5713.1713.21
EXIiShares Glob20191127ETF23.2110.5010.6510.62-0.15-0.11
EXKEndeavour Si20191127A48.1536.8119.4120.7717.3116.03
EXLSExlService H20191127A18.409.783.633.666.156.12
EXPEagle Materi20191127A11.865.321.241.224.084.11
EXPCExperience I20191127A92.26
EXPDExpeditors I20191127A3.869.47-0.49-0.739.9610.19
EXPEExpedia Grou20191127A3.082.440.901.251.541.19
EXPIeXp World Ho20191127A35.6626.8513.8712.5012.9714.35
EXPOExponent Inc20191127A16.388.143.463.404.684.74
EXPRExpress, Inc20191127A25.7821.577.838.0313.7313.53
EXRExtra Space20191127A4.615.821.340.644.485.19
EXTNExterran Cor20191127A37.0128.1315.4016.9812.7211.14
EXTRExtreme Netw20191127A15.8414.725.695.239.269.71
EYENational Vis20191127A14.1512.46-0.75-1.3813.2213.84
EYEGEyegate Phar20191127A89.8478.6459.3758.9119.2719.74
EYENEyenovia, In20191127A176.38174.3366.3674.23108.38100.59
EYESSecond Sight20191127A99.1489.2249.4548.4639.7740.77
EYPTEyePoint Pha20191127A86.6575.6243.3844.5232.2431.10
EZAiShares MSCI20191127ETF13.949.906.297.733.622.18
EZJProShares Ul20191127ETF67.9330.45-17.26-14.8647.7145.30
EZMWisdomTree U20191127ETF8.579.813.423.886.405.94
EZPWEzcorp Inc20191127A26.5922.176.287.2815.8914.89
EZUiShare MSCI20191127ETF2.446.785.176.481.600.30
FFord Motor C20191127A11.028.512.563.265.955.24
FAARFirst Trust20191127ETF23.3014.6114.4714.370.140.25
FABFirst Trust20191127ETF32.5813.6812.5212.741.150.93
FADFirst Trust20191127ETF26.9211.649.7710.651.870.99
FAFFirst Americ20191127A5.733.452.121.981.341.47
FALNiShares Fall20191127ETF16.5312.8312.3712.370.460.45
FAMIFarmmi, Inc.20191127A406.76408.57343.26353.2265.3155.35
FANFirst Trust20191127ETF16.1110.2011.2210.66-1.02-0.46
FANGDiamondback20191127A6.135.852.082.193.773.66
FARMFarmer Bros20191127A45.3319.021.251.2717.7717.75
FAROFaro Technol20191127A38.0015.195.352.529.8412.67
FASDirexion Dai20191127ETF5.786.234.153.662.072.57
FASTFastenal Co20191127A3.1815.281.952.1513.3313.14
FATFAT Brands I20191127A375.89114.64111.68111.682.972.97
FATEFate Therape20191127A26.4117.902.773.2815.1314.63
FAUGFT Cboe Vest20191127ETF16.7511.2310.0110.011.231.23
FAUSFirst Trust20191127ETF53.7225.9113.5713.5712.3412.34
FAZDirexion Dai20191127ETF7.145.334.083.991.251.34
FBFacebook, In20191127A1.381.230.220.311.010.92
FBCFlagstar Ban20191127A10.245.171.191.303.983.87
FBGXUBS AG FI En20191127ETN103.9341.443.2921.9738.1519.47
FBHSFORTUNE BRAN20191127A4.242.991.031.301.961.69
FBIOFortress Bio20191127A89.1669.8734.7335.6035.1434.27
FBIZFirst Busine20191127A112.89116.40-3.68-1.55120.08117.95
FBKFB Financial20191127A28.1712.19-0.431.7712.6110.42
FBMFoundation B20191127A19.6311.058.495.392.555.66
FBMSFirst Bancsh20191127A32.91110.82108.71108.672.112.15
FBNDFidelity Tot20191127ETF3.048.262.357.375.910.90
FBPFirst BanCor20191127A10.387.253.904.463.352.78
FBSSFauquier Ban20191127A177.7380.3155.7255.7224.5924.59
FBTFirst Trust20191127ETF7.304.082.753.091.331.00
FBZFirst Trust20191127ETF79.8229.0428.9929.040.050.01
FCFranklin Cov20191127A54.2729.9016.8218.6713.0811.23
FCAFirst Trust20191127ETF114.6544.8944.8944.890.000.00
FCALFirst Trust20191127ETF24.0522.0119.7119.712.302.30
FCANFirst Trust20191127ETF32.1620.7120.7120.710.000.00
FCAPFirst Capita20191127A232.41139.2678.8789.8660.3949.41
FCAUFIAT CHRYSLE20191127A6.705.332.542.652.792.68
FCBCFirst Commun20191127A60.6626.389.4610.4616.9115.91
FCBPFirst Choice20191127A135.4545.9335.4435.4410.4810.48
FCCOFirst Commun20191127A128.60132.4173.6385.1558.7747.26
FCCY1st Constitu20191127A119.5436.2321.2321.2115.0015.02
FCEFFirst Trust20191127ETF31.8914.5015.2115.04-0.71-0.54
FCELFuelCell Ene20191127A20.6248.1439.2948.358.86-0.21
FCFFirst Common20191127A8.337.843.774.294.073.55
FCFSFirstCash, I20191127A20.557.274.315.032.962.23
FCGFirst Trust20191127ETF9.939.301.371.397.937.91
FCNFTI Consulti20191127A15.638.334.295.364.042.97
FCOMFidelity MSC20191127ETF5.332.982.472.720.510.26
FCORFidelity Cor20191127ETF8.373.483.713.56-0.22-0.08
FCPIFidelity Sto20191127ETF17.4939.3221.9421.0317.3818.29
FCPTFour Corners20191127A12.816.923.334.093.592.83
FCTRFirst Trust20191127ETF25.9613.4711.1311.742.341.73
FCVTFirst Trust20191127ETF35.3234.0434.0333.570.010.48
FCXFreeport-McM20191127A8.707.414.774.872.622.54
FDBCFidelity D &20191127A439.71539.11
FDDFirst Trust20191127ETF15.8911.7411.3311.330.410.41
FDEFFirst Defian20191127A16.668.661.461.467.207.15
FDEMFidelity Tar20191127ETF12.366.103.903.902.202.20
FDEVFidelity Tar20191127ETF15.57
FDHYFidelity Hig20191127ETF4.2915.7215.7215.720.000.00
FDISFidelity MSC20191127ETF4.105.805.465.550.340.24
FDIVFirst Trust20191127ETF23.1310.7510.7510.750.000.00
FDLFirst Trust20191127ETF3.602.551.882.290.660.26
FDLOFidelity Low20191127ETF10.249.148.979.020.160.11
FDMFirst Trust20191127ETF15.828.608.688.26-0.080.35
FDMOFidelity Mom20191127ETF16.348.027.587.700.450.32
FDNFirst Trust20191127ETF2.761.810.921.050.890.76
FDNIFirst Trust20191127ETF81.228.878.878.870.000.00
FDPFresh Del Mo20191127A22.008.65-1.011.949.666.71
FDRRFidelity Div20191127ETF21.8510.8310.7210.550.110.28
FDSFactset Rese20191127A11.344.692.282.072.412.62
FDTFirst Trust20191127ETF16.715.795.315.410.470.38
FDTSFirst Trust20191127ETF114.10
FDUSFidus Invest20191127A20.0615.859.895.985.969.87
FDVVFidelity Hig20191127ETF12.958.267.357.360.910.90
FDXFedEx Corpor20191127A4.232.961.211.241.741.72
FEFirstEnergy20191127A2.162.030.700.771.331.26
FEIMFrequency El20191127A418.3250.4576.8576.85-26.40-26.40
FELEFranklin Ele20191127A27.3217.427.488.599.948.84
FEMFirst Trust20191127ETF13.176.505.725.490.781.01
FEMBFirst Trust20191127ETF18.7712.6210.8910.971.731.65
FEMSFirst Trust20191127ETF62.8625.6324.7425.070.890.56
FENCFennec Pharm20191127A133.5469.8056.6857.1213.1312.68
FENYFidelity MSC20191127ETF6.544.753.924.670.830.08
FEPFirst Trust20191127ETF35.8817.0512.4512.964.614.09
FETFORUM ENERGY20191127A78.7865.0231.4131.8433.5933.13
FEULCredit Suiss20191127ETN92.7233.2133.2133.210.000.00
FEUZFirst Trust20191127ETF118.2489.2689.2689.260.000.00
FEXFirst Trust20191127ETF4.202.392.112.190.280.21
FEYEFireEye, Inc20191127A6.365.161.151.344.013.82
FEZSPDR EURO ST20191127ETF2.522.490.360.522.131.97
FFFuture Fuel20191127A38.1521.058.6310.9412.4310.11
FFBCFirst Financ20191127A9.376.561.491.465.065.10
FFBWFFBW, Inc. C20191127A43.4525.8219.1318.806.687.01
FFGFBL Financia20191127A60.8834.3126.6726.457.647.86
FFHGFormula Foli20191127ETF12.898.958.958.950.000.00
FFHLFuwei Films20191127A135.20114.2181.5284.4732.7729.81
FFICFlushing Fin20191127A15.3117.685.165.3912.5212.29
FFINFirst Financ20191127A13.2020.135.134.0714.9916.06
FFIUUVA Unconstr20191127ETF18.7411.433.403.408.038.03
FFIVF5 Networks20191127A8.374.181.821.992.362.19
FFNWFirst Financ20191127A155.4379.1359.2859.5119.8519.61
FFRFirst Trust20191127ETF47.9027.9326.6326.631.301.30
FFSGFormulaFolio20191127ETF18.7114.1814.1814.180.000.00
FFTGFormulaFolio20191127ETF20.827.347.066.840.280.50
FFTIFormulaFolio20191127ETF15.619.429.159.150.270.27
FFTYInnovator IB20191127ETF5.5716.877.208.679.678.20
FFWMFirst Founda20191127A23.5230.354.004.8926.3425.46
FGFGL Holdings20191127A11.289.493.994.485.505.02
FGBIFIRST GUARAN20191127A342.83173.7181.87143.6091.8430.10
FGDFirst Trust20191127ETF7.753.662.133.331.530.33
FGENFibroGen, In20191127A24.9011.462.823.218.648.25
FGMFirst Trust20191127ETF97.2160.6760.2660.670.410.00
FHBFirst Hawaii20191127A8.437.75-0.200.487.957.27
FHKFirst Trust20191127ETF112.5568.2968.2968.290.000.00
FHLCFidelity MSC20191127ETF5.032.962.172.070.790.89
FHNFirst Horizo20191127A6.254.351.972.472.381.87
FIFRANKS INTER20191127A23.5114.525.907.998.626.52
FIBKFirst Inters20191127A17.0423.24-0.49-1.3323.7224.56
FIBRiShares Edge20191127ETF14.095.555.625.62-0.07-0.07
FICOFair Isaac C20191127A15.447.203.954.163.253.04
FIDFirst Trust20191127ETF54.8977.82142.20139.18-64.38-61.36
FIDIFidelity Int20191127ETF34.6319.5018.2520.791.25-1.29
FIDUFidelity MSC20191127ETF4.944.553.994.360.560.19
FIEEFI Enhanced20191127ETN108.370.570.570.570.000.00
FIHDUBS AG FI En20191127ETN100.7850.5145.3850.135.130.39
FILLiShares MSCI20191127ETF59.2540.9440.9740.94-0.030.00
FINXGlobal X Fun20191127ETF16.808.225.906.722.321.49
FISFidelity Nat20191127A3.001.640.220.431.421.21
FISIFinancial In20191127A64.2131.4817.6021.3113.8810.16
FISRSPDR SSGA Fi20191127ETF18.5313.3914.1214.12-0.73-0.73
FISVFiserv Inc20191127A3.832.58-0.200.812.791.77
FITFitbit, Inc.20191127A14.4510.666.837.103.833.55
FITBFifth Third20191127A3.375.391.371.274.024.13
FITESPDR S&P Ken20191127ETF19.96316.88315.93316.000.950.88
FIVAFidelity Int20191127ETF44.8642.1941.7341.730.460.46
FIVEFive Below,20191127A8.765.93-0.970.056.895.88
FIVGDefiance Nex20191127ETF7.864.843.663.921.170.92
FIVNFIVE9, INC.20191127A15.1710.834.274.076.566.76
FIWFirst Trust20191127ETF9.5212.766.897.465.885.30
FIXComfort Syst20191127A16.987.762.882.414.885.35
FIXDFirst Trust20191127ETF3.592.052.072.02-0.020.03
FIXXHomology Med20191127A62.5335.0015.1914.4619.8020.54
FIYYBarclays ETN20191127ETN97.6461.4561.1461.530.31-0.08
FIZZNational Bev20191127A15.8711.470.832.1710.659.30
FJNKPacific Glob20191127ETF16.74
FJPFirst Trust20191127ETF48.0519.3018.7719.090.520.21
FKOFirst Trust20191127ETF185.0734.9230.1737.064.74-2.14
FKUFirst Trust20191127ETF72.8055.7961.9463.17-6.15-7.38
FLFoot Locker,20191127A5.706.125.045.011.071.10
FLAGFLAG-Forensi20191127ETF42.8754.1392.5392.53-38.40-38.40
FLATiPath US Tre20191127ETF102.30
FLAUFranklin FTS20191127ETF11.024.134.134.130.000.00
FLAXFranklin FTS20191127ETF65.6735.675.0335.6730.630.00
FLBLFranklin Lib20191127ETF30.572.982.982.980.000.00
FLBRFranklin FTS20191127ETF38.6624.9324.9324.930.000.00
FLCAFranklin FTS20191127ETF8.564.024.024.020.000.00
FLCBFranklin Lib20191127ETF19.6925.3824.5024.500.880.88
FLCHFranklin FTS20191127ETF22.4916.1914.3115.391.880.80
FLCOFranklin Lib20191127ETF18.706.016.016.010.000.00
FLDMFluidigm Cor20191127A42.1440.71-5.40-6.1546.1146.86
FLDRFidelity Low20191127ETF2.551.671.651.650.020.02
FLEEFranklin FTS20191127ETF9.400.430.450.45-0.02-0.02
FLEHFranklin FTS20191127ETF30.4828.7728.7728.770.000.00
FLEUBarclays ETN20191127ETN112.42
FLEXFlex Ltd. Or20191127A8.335.470.461.325.014.15
FLFRFranklin FTS20191127ETF12.400.060.060.060.000.00
FLGBFranklin FTS20191127ETF20.839.328.689.320.630.00
FLGECredit Suiss20191127ETN43.2426.4223.4124.703.011.72
FLGRFranklin FTS20191127ETF25.1914.9914.9914.990.000.00
FLGTFulgent Gene20191127A69.6144.2729.6031.9514.6712.32
FLHKFranklin FTS20191127ETF23.826.716.716.710.000.00
FLHYFranklin Lib20191127ETF10.9512.4811.5111.710.970.77
FLIAFranklin Lib20191127ETF44.950.00
FLICFirst of Lon20191127A32.0327.903.985.2423.9322.66
FLINFranklin FTS20191127ETF22.4512.3011.8511.340.450.96
FLIRFlir Systems20191127A5.593.24-2.70-3.475.946.71
FLIYFranklin FTS20191127ETF6.353.516.276.27-2.76-2.76
FLJHFranklin FTS20191127ETF78.3948.5848.5848.580.000.00
FLJPFranklin FTS20191127ETF20.4114.6014.6014.600.000.00
FLKRFranklin FTS20191127ETF68.6142.9972.5250.36-29.53-7.38
FLLFull House R20191127A81.5566.8445.2146.4621.6220.38
FLLAFranklin FTS20191127ETF49.9415.9215.9215.920.000.00
FLLVFranklin Lib20191127ETF15.0213.6513.2513.650.400.00
FLMBFranklin Lib20191127ETF21.6411.8311.8311.830.000.00
FLMIFranklin Lib20191127ETF39.33
FLMNFalcon Miner20191127A51.5433.5414.1514.1519.3919.39
FLMXFranklin FTS20191127ETF59.1221.0820.7021.080.390.00
FLNFirst Trust20191127ETF77.4440.1933.0341.987.16-1.79
FLNGFLEX LNG Ltd20191127A215.73148.9173.4330.7675.48118.15
FLNTFluent, Inc.20191127A78.1852.7321.8120.1130.9232.62
FLOFlowers Food20191127A4.933.831.341.752.482.08
FLOTiShares Floa20191127ETF1.971.321.031.050.290.27
FLOWSPX FLOW, In20191127A17.7210.306.965.773.394.54
FLQDFranklin Lib20191127ETF21.5926.3823.1724.743.211.64
FLQEFranklin Lib20191127ETF27.117.687.687.680.000.00
FLQHFranklin Lib20191127ETF29.1217.2417.2417.240.000.00
FLQLFranklin Lib20191127ETF11.607.297.167.210.130.08
FLQMFranklin Lib20191127ETF22.9348.9421.8632.1827.0816.76
FLQSFranklin Lib20191127ETF26.7334.2933.9933.950.300.34
FLRFluor Corpor20191127A8.427.234.103.913.143.32
FLRNSPDR Bloombe20191127ETF3.262.202.192.200.010.00
FLRTPacific Glob20191127ETF44.1314.2214.2214.220.000.00
FLRUFranklin FTS20191127ETF56.405.975.935.930.050.05
FLSFlowserve Co20191127A7.123.810.911.062.912.75
FLSAFranklin FTS20191127ETF102.6711.5311.5311.530.000.00
FLSWFranklin FTS20191127ETF18.243.723.723.720.000.00
FLTFleetCor Tec20191127A5.853.101.901.361.201.74
FLTBFidelity Lim20191127ETF7.076.463.993.932.472.52
FLTRVanEck Vecto20191127ETF4.091.731.731.730.000.00
FLTWFranklin FTS20191127ETF112.7243.4643.4643.460.000.00
FLWS1-800-FLOWER20191127A22.4152.9437.7238.3215.2214.63
FLXNFlexion Ther20191127A20.4122.322.132.3520.1919.97
FLXSFlexsteel In20191127A78.1226.2416.2516.539.999.71
FLZAFranklin FTS20191127ETF31.2912.5712.5712.570.000.00
FMiShares MSCI20191127ETF17.649.937.728.212.211.73
FMAOFarmers & Me20191127A75.4142.1136.8236.525.295.59
FMATFidelity MSC20191127ETF6.023.783.523.560.270.22
FMBFirst Trust20191127ETF3.242.792.632.670.170.12
FMBHFirst Mid Ba20191127A253.8966.8959.3861.767.515.14
FMBIFirst Midwes20191127A8.9714.988.488.316.516.68
FMCFMC Corporat20191127A4.902.39-1.37-0.963.753.35
FMCIForum Merger20191127A32.3819.0719.0719.070.000.00
FMFFirst Trust20191127ETF85.2550.5949.0552.141.54-1.54
FMHIFirst Trust20191127ETF29.0615.1715.4315.30-0.26-0.13
FMKFirst Trust20191127ETF28.7320.1521.2120.15-1.060.00
FMNBFarmers Nati20191127A64.5939.0520.3021.8318.7517.22
FNFabrinet20191127A13.836.773.003.633.773.14
FNBF.N.B. Corp20191127A8.116.015.455.300.570.71
FNCBFNCB Bancorp20191127A185.1241.6515.0415.0626.6126.58
FNCLFidelity MSC20191127ETF4.703.821.611.682.212.14
FNDFloor & Deco20191127A8.865.551.522.164.033.40
FNDASchwab Funda20191127ETF8.465.142.954.092.181.05
FNDBSchwab Funda20191127ETF21.223.925.324.07-1.40-0.15
FNDCSchwab Funda20191127ETF8.186.582.612.863.973.72
FNDESchwab Funda20191127ETF3.853.581.671.491.912.09
FNDFSchwab Funda20191127ETF5.551.801.411.420.390.38
FNDXSchwab Funda20191127ETF3.622.260.880.941.371.32
FNFFidelity Nat20191127A3.472.810.710.862.101.95
FNGDMicroSectors20191127ETN9.259.498.718.890.780.60
FNGOMicroSectors20191127ETN9.1624.0519.6417.554.426.51
FNGSMicroSectors20191127ETN34.0319.4119.8719.63-0.46-0.22
FNGUMicroSectors20191127ETN7.628.0612.0512.61-3.99-4.54
FNGZMicroSectors20191127ETN9.919.37-1.411.4710.777.90
FNHCFedNat Holdi20191127A40.1417.303.993.4313.3513.91
FNIFirst Trust20191127ETF13.5615.5015.3515.300.150.20
FNJNFinjan Holdi20191127A114.7351.9848.3146.993.674.99
FNKFirst Trust20191127ETF40.9626.0326.7825.97-0.740.06
FNKOFunko, Inc.20191127A17.9614.090.984.2413.129.86
FNOVFT Cboe Vest20191127ETF18.5012.3212.3212.320.000.00
FNVFranco-Nevad20191127A4.682.981.341.521.631.46
FNWBFirst Northw20191127A71.5757.4144.4039.8813.0117.53
FNXFirst Trust20191127ETF8.944.784.574.710.210.07
FNYFirst Trust20191127ETF26.3919.6913.0813.066.616.64
FOCSFocus Financ20191127A29.8121.665.829.8315.8311.83
FOEFerro Corpor20191127A12.476.471.282.375.194.10
FOLDAmicus Thera20191127A10.1318.434.515.3113.9213.14
FONRFonar Corpor20191127A80.5242.7433.5833.979.168.77
FORForestar Gro20191127A37.6719.842.965.7216.8814.13
FORDForward Indu20191127A277.12207.05204.39204.392.662.66
FORKFuling Globa20191127A357.89341.49344.33344.33-2.83-2.83
FORMFormFactor I20191127A10.2830.744.604.9326.1425.81
FORRForrester Re20191127A48.9932.9612.6418.8820.3214.08
FOSLFossil Group20191127A18.2717.025.186.1711.8410.85
FOVLiShares Focu20191127ETF10.517.683.113.434.584.25
FOXFox Corporat20191127A3.202.88-0.040.192.922.69
FOXAFox Corporat20191127A2.9310.150.270.579.889.59
FOXFFox Factory20191127A23.8012.313.534.388.797.93
FPAFirst Trust20191127ETF83.8649.3449.3449.340.000.00
FPACFar Point Ac20191127A19.59
FPAYFlexShopper,20191127A162.24148.03120.46125.8527.5722.17
FPEFirst Trust20191127ETF5.044.724.584.580.140.13
FPEIFirst Trust20191127ETF19.338.088.428.19-0.34-0.11
FPHFive Point H20191127A25.808.6411.8911.75-3.25-3.11
FPIFarmland Par20191127A37.3719.209.5210.409.688.80
FPRXFive Prime T20191127A42.2229.9828.6130.261.37-0.27
FPXFirst Trust20191127ETF3.672.792.512.550.280.24
FPXEFirst Trust20191127ETF16.874.304.304.300.000.00
FPXIFirst Trust20191127ETF114.0362.0367.4267.42-5.39-5.39
FQALFidelity Qua20191127ETF8.302.592.562.460.030.13
FRFirst Indust20191127A5.513.721.061.162.682.57
FRAFFranklin Fin20191127A180.81167.92106.94106.9660.9860.96
FRAKVanEck Vecto20191127ETF52.2236.4035.8335.990.570.41
FRANFrancesca''s20191127A72.1145.0323.9924.1321.0420.90
FRBAFirst Bank20191127A101.2257.1253.8257.303.30-0.18
FRBKRepublic Fir20191127A37.1820.8519.4619.561.391.29
FRCFirst Republ20191127A4.452.711.541.841.170.87
FRDFriedman Ind20191127A220.6655.72-22.42-22.4278.1578.15
FRDMFreedom 10020191127ETF63.6948.9810.8013.6838.1835.30
FRELFidelity MSC20191127ETF4.888.216.716.841.501.37
FREQFrequency Th20191127A155.05112.1412.0313.82100.1098.31
FRGFranchise Gr20191127A725.83265.07237.11263.9527.961.12
FRGIFiesta Resta20191127A30.0020.207.047.3713.1612.83
FRHCFreedom Hold20191127A34.6035.6728.4429.387.236.29
FRIFirst Trust20191127ETF5.293.032.632.460.400.57
FRLGLarge Cap Gr20191127ETN50.9424.8124.7324.810.080.00
FRMEFirst Mercha20191127A14.9813.533.851.959.6811.57
FROFrontline Lt20191127A11.4714.364.826.369.548.00
FRPTFreshpet, In20191127A14.809.001.322.177.686.83
FRTFederal Real20191127A6.485.03-1.071.606.103.43
FRTAForterra, In20191127A16.5214.214.767.039.447.18
FSBFranklin Fin20191127A35.3620.2412.3713.907.876.34
FSBCFSB Bancorp,20191127A167.0180.97106.57106.57-25.59-25.59
FSBWFS Bancorp,20191127A110.6048.9612.3015.5636.6533.40
FSCTForeScout Te20191127A20.8115.435.596.249.849.19
FSEAFirst Seacoa20191127A97.1474.2481.8681.86-7.62-7.62
FSFGFirst Saving20191127A431.14148.86148.86148.860.000.00
FSIFlexible Sol20191127A116.2768.2149.6654.3318.5413.88
FSKFS KKR Capit20191127A15.9215.838.718.727.137.12
FSLRFirst Solar,20191127A8.075.99-0.01-0.606.006.58
FSLYFastly, Inc.20191127A21.6715.236.425.268.819.97
FSMFORTUNA Silv20191127A32.4728.6920.6520.728.037.97
FSMBFirst Trust20191127ETF12.8512.2212.2212.220.000.00
FSMDFidelity Sma20191127ETF23.2119.9419.9419.940.000.00
FSPFranklin Str20191127A14.649.582.754.736.834.86
FSSFederal Sign20191127A14.377.384.251.363.146.03
FSTAFidelity MSC20191127ETF3.983.901.903.882.000.03
FSTRFoster (Lb)20191127A133.9450.8735.0035.0615.8715.81
FSVFirstService20191127A26.3816.523.232.3113.3014.21
FSZFirst Trust20191127ETF34.1324.5324.5324.530.000.00
FTAFirst Trust20191127ETF2.925.094.744.810.350.27
FTACFinTech Acqu20191127A29.8129.7829.7829.780.000.00
FTAGFirst Trust20191127ETF36.0747.6923.1523.1524.5424.54
FTAIFortress Tra20191127A19.0311.046.817.324.243.72
FTCFirst Trust20191127ETF5.302.722.742.73-0.02-0.01
FTCHFarfetch Lim20191127A12.388.697.255.821.442.87
FTCSFirst Trust20191127ETF2.283.563.333.470.230.09
FTDRfrontdoor, i20191127A31.1911.047.176.703.874.35
FTECFidelity MSC20191127ETF2.813.993.794.020.21-0.02
FTEKFuel Tech, I20191127A143.12179.67196.13196.29-16.46-16.62
FTFTFuture FinTe20191127A141.91228.24213.27211.7514.9616.49
FTGCFirst Trust20191127ETF20.857.537.477.530.070.00
FTHIFirst Trust20191127ETF30.7916.2414.1014.552.141.69
FTITechnipFMC p20191127A5.214.800.810.834.003.97
FTKFlotek Indus20191127A57.4642.8433.4634.339.348.47
FTLBFirst Trust20191127ETF24.1115.5115.5115.510.000.00
FTLSFirst Trust20191127ETF10.074.414.464.46-0.05-0.05
FTNTFortinet, In20191127A6.145.423.363.312.072.12
FTRFrontier Com20191127A83.0966.6655.3752.3711.2914.29
FTRIFirst Trust20191127ETF63.9433.8229.5933.294.230.53
FTSFortis Inc.20191127A2.612.901.061.251.841.66
FTSDFranklin Lib20191127ETF9.915.445.375.460.07-0.02
FTSIFTS Internat20191127A68.8738.7219.4319.5119.2919.20
FTSLFirst Trust20191127ETF3.6036.061.742.0034.3234.06
FTSMFirst Trust20191127ETF1.671.301.541.54-0.23-0.24
FTVFortive Corp20191127A3.642.021.121.180.900.84
FTXDFirst Trust20191127ETF22.795.365.365.360.000.00
FTXGFirst Trust20191127ETF22.81
FTXHFirst Trust20191127ETF38.1519.7419.7419.740.000.00
FTXLFirst Trust20191127ETF38.3934.1429.7031.114.443.03
FTXNFirst Trust20191127ETF42.6115.69-11.61-11.6127.3027.30
FTXOFirst Trust20191127ETF4.835.373.613.711.771.67
FTXRFirst Trust20191127ETF14.694.050.000.004.054.05
FUDE-TRACS UBS20191127ETN61.7660.5760.5760.570.000.00
FULH.B. Fuller20191127A10.915.731.112.464.623.27
FULCFulcrum Ther20191127A205.6686.0360.9761.3725.0524.66
FULTFulton Finan20191127A6.508.633.564.005.074.65
FUMBFirst Trust20191127ETF10.324.444.444.440.000.00
FUNCedar Fair,20191127A20.0410.895.195.695.695.20
FUNCFirst United20191127A130.7826.5926.3326.260.260.33
FUNDSprott Focus20191127A22.7315.31-0.1311.0115.454.31
FUSBFirst US Ban20191127A133.13231.7320.9536.97210.78194.76
FUTProShares Ma20191127ETF36.667.567.567.560.000.00
FUTYFidelity MSC20191127ETF3.671.902.181.76-0.280.15
FUVArcimoto, In20191127A103.7068.0328.914.7139.1263.32
FVFirst Trust20191127ETF6.334.862.262.372.602.49
FVALFidelity Val20191127ETF14.1112.3011.1211.201.191.11
FVCFirst Trust20191127ETF20.646.476.056.040.430.43
FVCBFVCBankcorp,20191127A82.2875.2637.2737.2437.9938.02
FVDFirst Trust20191127ETF3.043.973.233.260.750.72
FVEFive Star Se20191127A215.2797.5995.1295.122.472.47
FVLFirst TrustV20191127ETF17.808.317.988.210.330.11
FVRRFiverr Inter20191127A62.2434.5914.4616.2620.1318.33
FWDBAdvisorShare20191127ETF39.6824.1424.6824.68-0.54-0.54
FWONALiberty Medi20191127A19.398.743.513.955.244.80
FWONKLiberty Medi20191127A13.1416.096.476.209.629.90
FWRDForward Air20191127A24.359.641.461.928.197.72
FXDFirst Trust20191127ETF5.972.271.811.970.460.30
FXGFirst Trust20191127ETF4.635.541.641.823.893.72
FXHFirst Trust20191127ETF5.343.252.222.101.031.15
FXIiShares Chin20191127ETF2.392.241.151.251.090.99
FXLFirst Trust20191127ETF4.712.413.160.84-0.751.57
FXNFirst Trust20191127ETF11.5610.578.208.622.371.94
FXNCFIRST NATL C20191127A567.71259.97246.30246.3013.6713.67
FXOFirst Trust20191127ETF4.722.231.731.910.500.32
FXPProShares Ul20191127ETF3.6111.059.329.821.731.23
FXRFirst Trust20191127ETF5.366.592.382.974.213.62
FXUFirst Trust20191127ETF4.228.94-0.92-0.829.869.77
FXZFirst Trust20191127ETF6.4710.8610.106.180.764.68
FYCFirst Trust20191127ETF11.977.906.846.781.061.12
FYLDCambria Fore20191127ETF35.2237.7548.40109.54-10.65-71.79
FYTFirst Trust20191127ETF45.5418.1318.4817.92-0.350.20
FYXFirst Trust20191127ETF11.4911.6510.7910.890.860.77
GGENPACT LIMI20191127A3.672.570.850.531.722.04
GAACambria Glob20191127ETF29.5620.011.313.4518.6916.56
GABCGerman Ameri20191127A30.5020.195.505.9114.6914.29
GAIAGaia, Inc. C20191127A60.7935.1311.2814.0323.8621.10
GAINGladstone In20191127A13.9814.641.519.4813.135.16
GALSPDR SSgA Gl20191127ETF37.7511.527.617.613.913.91
GALTGalectin The20191127A46.0437.5320.0418.6817.4918.85
GAMRETFMG Video20191127ETF32.0313.5613.2813.560.280.00
GARSGarrison Cap20191127A68.5240.3614.9513.9125.4126.45
GASSStealthGas,20191127A71.3363.7542.0142.0121.7421.74
GATXGATX Corpora20191127A17.687.382.522.994.864.39
GAZiPath Series20191127ETN34.849.619.619.900.00-0.29
GBCIGlacier Banc20191127A13.4222.951.08-2.6821.8725.63
GBDCGolub Capita20191127A6.356.111.932.244.183.87
GBFiShares Gove20191127ETF15.919.459.459.450.000.00
GBILGoldman Sach20191127ETF1.140.861.051.05-0.19-0.19
GBLGAMCO Invest20191127A174.3667.0738.3841.4828.7025.59
GBLIGlobal Indem20191127A210.77109.98101.31102.578.677.41
GBRNew Concept20191127A125.53102.4587.7790.6914.6811.76
GBTGlobal Blood20191127A19.6611.123.775.267.355.86
GBUGiPath Gold E20191127ETN6.522.362.362.360.000.00
GBUYGoldman Sach20191127ETF13.1618.529.9916.298.522.23
GBXThe Greenbri20191127A18.4011.797.277.924.523.86
GCAPGain Capital20191127A47.8864.8546.3051.4218.5513.43
GCBCGreene Count20191127A145.4362.9662.8762.870.090.09
GCEClaymore/Rob20191127ETN268.24269.02269.02269.020.000.00
GCIGannett Co.,20191127A16.0313.676.069.117.614.55
GCOGenesco Inc.20191127A17.019.003.674.215.344.80
GCOWPacer Global20191127ETF24.5118.7717.2917.291.481.48
GCPGCP Applied20191127A14.478.173.565.124.613.05
GDGeneral Dyna20191127A3.811.700.190.061.511.64
GDATGoldman Sach20191127ETF11.243.16-2.934.376.09-1.22
GDDYGoDaddy Inc20191127A6.073.170.921.382.261.80
GDENGolden Enter20191127A31.7034.676.216.7628.4627.91
GDMAGadsden Dyna20191127ETF25.353.613.613.610.000.00
GDNAGoldman Sach20191127ETF9.004.093.833.800.270.29
GDOTGreen Dot Co20191127A10.853.94-2.24-0.676.184.60
GDPGoodrich Pet20191127A369.07154.44125.20130.8629.2423.57
GDVDPrincipal Ac20191127ETF34.7376.0276.0276.020.000.00
GDXVanEck Vecto20191127ETF3.763.290.310.612.982.67
GDXJVanEck Vecto20191127ETF2.732.310.110.322.201.98
GEGeneral Elec20191127A8.847.684.583.473.114.22
GECGreat Elm Ca20191127A967.80470.77494.80494.80-24.03-24.03
GECCGreat Elm Ca20191127A75.5627.2519.0319.048.228.21
GEFGreif, Inc.20191127A28.3011.358.086.833.274.51
GEFBGreif, Inc.20191127A103.2361.3136.3337.4924.9823.81
GELGenesis Ener20191127A14.999.673.243.726.435.95
GEMGoldman Sach20191127ETF13.126.383.713.122.673.26
GENGenesis Heal20191127A77.0549.4429.8130.3719.6319.07
GENCGencor Indus20191127A74.14536.76-64.55-64.72601.31601.49
GENYPrincipal Mi20191127ETF38.7030.0230.0230.020.000.00
GEOThe GEO Grou20191127A8.406.801.892.664.914.14
GEOSGeospace Tec20191127A105.2769.1341.4443.0227.6926.11
GERNGeron Corp20191127A78.4354.9835.7537.0019.2317.98
GESGuess?, Inc.20191127A18.2214.279.0311.135.253.15
GEVOGevo, Inc.20191127A131.9389.3785.4386.173.943.20
GFEDGuaranty Fed20191127A198.020.000.000.000.000.00
GFFGriffon Corp20191127A22.539.893.914.865.985.03
GFINGoldman Sach20191127ETF13.0512.1511.019.871.142.28
GFNGeneral Fina20191127A110.8537.5913.9614.6323.6322.96
GGGGraco Inc20191127A5.883.001.571.921.431.08
GHGuardant Hea20191127A22.3013.893.907.099.996.80
GHLGreenhill &20191127A19.4211.722.004.279.727.45
GHMGraham Corpo20191127A96.5250.9639.8543.3411.117.62
GHSIGuardion Hea20191127A69.1983.3770.7171.5412.6711.84
GHYBGoldman Sach20191127ETF14.137.357.357.350.000.00
GHYGiShares US &20191127ETF19.479.638.318.311.321.32
GIBCGI Inc.20191127A5.125.78-0.62-0.596.406.37
GIFIGulf Island20191127A67.4557.6220.2421.7437.3835.88
GIGBGoldman Sach20191127ETF5.534.564.094.120.470.44
GIGESoFi Gig Eco20191127ETF61.2341.4741.2241.220.240.24
GIGMGigaMedia Lt20191127A151.5045.20-15.38-15.3860.5860.58
GIISPDR S&P Glo20191127ETF11.477.847.567.560.280.28
GIIIG-Iii Appare20191127A13.9715.631.341.4214.2914.21
GILGildan Activ20191127A3.943.620.561.123.062.50
GILDGilead Scien20191127A2.013.071.341.981.731.09
GILTGilat Satell20191127A40.5925.175.2214.5819.9510.59
GISGeneral Mill20191127A2.312.540.200.322.342.22
GKOSGlaukos Corp20191127A27.6410.764.563.916.206.85
GLGlobe Life I20191127A4.952.34-0.37-0.422.702.76
GLADGladstone Ca20191127A18.5414.357.527.836.836.52
GLBSGlobus Marit20191127A211.8190.2868.9181.3621.378.92
GLBYWisdomTree Y20191127ETF46.1325.0525.0525.050.000.00
GLBZGlen Burnie20191127A911.57
GLDDGreat Lakes20191127A17.7716.835.956.9510.889.88
GLDICredit Suiss20191127ETF113.9367.3829.4933.4137.8833.97
GLEOGalileo Acqu20191127A299.84344.65351.93344.63-7.280.02
GLGTD Holdings,20191127A131.92344.74105.46110.53239.28234.20
GLIBAGCI Liberty,20191127A10.665.913.854.592.061.32
GLIFAGFiQ Global20191127ETF631.78
GLMDGalmed Pharm20191127A202.25174.06146.12143.0127.9431.05
GLNGGolar LNG Lt20191127A13.7411.598.419.133.192.46
GLOBGLOBANT S.A.20191127A19.196.951.871.975.094.98
GLOGGASLOG LTD20191127A20.0411.726.337.865.393.85
GLOPGASLOG PARTN20191127A19.0510.943.332.587.618.36
GLPGlobal Partn20191127A16.4718.974.593.9614.3815.01
GLPIGaming and L20191127A6.4116.090.630.5515.4615.53
GLREGreenlight C20191127A32.8219.937.498.5612.4411.37
GLTGlatfelter20191127A19.0413.276.185.087.098.18
GLUUGlu Mobile I20191127A20.3315.825.758.7610.077.06
GLWCorning Inco20191127A3.503.091.191.851.901.25
GLYCGlycoMimetic20191127A44.3337.583.444.2434.1433.34
GMGeneral Moto20191127A2.824.011.401.402.612.62
GMANGoldman Sach20191127ETF11.994.862.762.762.102.10
GMDAGamida Cell20191127A148.8789.6082.9283.306.686.29
GMEGameStop Cor20191127A16.3912.593.765.058.827.52
GMEDGLOBUS MEDIC20191127A10.434.882.143.042.741.84
GMFSPDR S&P Eme20191127ETF35.1623.0823.0723.070.010.01
GMHIGores Metrop20191127A59.00
GMLPGolar LNG Pa20191127A22.3718.638.148.4210.4910.33
GMOGeneral Moly20191127A123.54158.28126.95126.9431.3231.33
GMOMCambria Glob20191127ETF16.3817.0216.1414.360.882.66
GMREGlobal Medic20191127A17.4412.876.326.766.556.11
GMSGMS Inc.20191127A19.9118.798.097.5210.7011.27
GNAFMicroSectors20191127ETN8.63
GNCGNC Holdings20191127A34.3124.568.469.1116.1015.45
GNCAGenocea Bios20191127A133.7598.8969.8373.2729.0625.62
GNEGENIE ENERGY20191127A21.0917.113.823.9613.2913.15
GNKGENCO SHIPPI20191127A29.8910.913.232.947.687.97
GNLGlobal Net L20191127A5.644.230.951.653.282.58
GNLNGreenlane Ho20191127A162.3097.4759.2660.0238.2137.45
GNMAiShares GNMA20191127ETF7.584.233.974.020.270.21
GNMKGenMark Diag20191127A38.7127.165.578.9921.5918.21
GNOMGlobal X Gen20191127ETF21.2111.4810.6611.530.82-0.05
GNPXGenprex, Inc20191127A264.29220.69183.61197.1137.0723.58
GNRSPDR S&P Glo20191127ETF18.767.736.156.071.581.66
GNRCGENERAC HOLD20191127A10.526.345.125.401.210.93
GNSSGenasys Inc.20191127A112.4072.3042.6442.6829.6629.62
GNTXGentex Corp20191127A4.7213.700.280.6213.4113.08
GNTYGuaranty Ban20191127A135.5360.1340.0748.6720.0611.46
GNUSGenius Brand20191127A181.71147.4597.25111.8050.2135.65
GNWGenworth Fin20191127A24.8214.7614.3814.400.380.36
GOGrocery Outl20191127A33.7319.849.1810.0210.669.82
GOATVanEck Vecto20191127ETF15.062.210.431.381.780.83
GOAUUS Global GO20191127ETF58.0536.0031.4432.804.563.20
GOEXGlobal X Gol20191127ETF89.49228.47226.56226.561.911.91
GOGLGolden Ocean20191127A17.0714.959.866.275.098.68
GOGOGogo Inc.20191127A19.8719.7213.2812.566.447.16
GOLDBarrick Gold20191127A6.035.103.772.261.332.83
GOLFAcushnet Hol20191127A16.746.721.720.385.006.34
GOODGladstone Co20191127A14.937.350.120.717.236.64
GOOGAlphabet Inc20191127A3.722.550.921.041.631.51
GOOGLAlphabet Inc20191127A3.601.73-0.080.161.811.57
GOOSCanada Goose20191127A5.747.793.624.304.163.49
GOROGold Resourc20191127A24.7520.1610.0116.8610.163.31
GOSSGossamer Bio20191127A44.4224.0410.7112.8413.3211.20
GOVTiShares U.S.20191127ETF3.832.591.941.620.610.93
GPAQGordon Point20191127A60.60
GPCGenuine Part20191127A4.022.07-0.51-0.242.582.31
GPIGroup 1 Auto20191127A31.6312.186.476.065.716.12
GPKGraphic Pack20191127A6.215.362.553.732.801.63
GPLGreat Panthe20191127A50.5048.7274.9374.46-26.20-25.74
GPMTGranite Poin20191127A9.495.642.423.463.212.18
GPNGlobal Payme20191127A3.922.050.850.701.201.35
GPORGulfport Ene20191127A39.3328.2311.9712.6516.2515.57
GPREGreen Plains20191127A21.1615.051.882.0613.1712.99
GPRKGEOPARK LIMI20191127A42.5222.4910.6512.1511.8410.34
GPROGoPro, Inc.20191127A25.3918.057.517.9110.5510.14
GPSThe Gap, Inc20191127A6.025.000.430.624.574.38
GPXGP Strategie20191127A67.3221.4720.7930.080.67-8.62
GQREFlexShares G20191127ETF12.013.293.323.32-0.03-0.03
GRAW.R. Grace &20191127A9.313.972.362.601.601.36
GRAFGraf Industr20191127A28.5319.5619.5619.560.000.00
GRBKGreen Brick20191127A24.6846.082.960.7743.1245.30
GRCThe Gorman-R20191127A57.0821.0214.2815.966.735.06
GREKGlobal X MSC20191127ETF17.5818.7617.3617.371.411.39
GRESIQ ARB Globa20191127ETF17.5510.334.914.915.415.41
GRIDFirst Trust20191127ETF34.0625.3025.3025.300.000.00
GRIFGriffin Indu20191127A162.30111.0989.9591.8921.1319.20
GRINGrindrod Shi20191127A242.6296.6197.5794.70-0.961.91
GRMNGarmin Ltd20191127A5.2110.061.442.338.617.72
GRNiPath Series20191127ETN70.66
GRNBVanEck Vecto20191127ETF25.0824.2224.2224.220.000.00
GRNQGreenpro Cap20191127A1810.18738.01671.07742.9566.94-4.94
GROWUS Global In20191127A208.55189.13163.99163.5625.1425.57
GRPNGroupon, Inc20191127A34.6225.2713.6412.2211.6313.04
GRTSGritstone On20191127A130.4352.2317.9621.9734.2730.26
GRTXGalera Thera20191127A248.44156.94100.40103.1656.5453.78
GRUAB Svensk Ek20191127ETN92.9264.7064.7064.700.000.00
GRUBGRUBHUB INC.20191127A7.506.491.950.974.545.52
GSGoldman Sach20191127A2.662.310.850.871.461.44
GSATGlobalstar,20191127A122.89113.6788.8697.9224.8115.75
GSBGlobalSCAPE,20191127A40.9536.418.1210.7328.3025.68
GSBCGreat Southe20191127A36.6322.4415.5915.696.856.75
GSCGS Connect S20191127ETN78.0569.8769.8769.870.000.00
GSEUGoldman Sach20191127ETF58.4229.1829.1829.180.000.00
GSEWGoldman Sach20191127ETF16.8910.5010.3310.430.170.07
GSHDGoosehead In20191127A62.3927.7012.1714.6515.5313.05
GSIEGoldman Sach20191127ETF11.098.035.405.742.632.29
GSITGSI Technolo20191127A93.1659.8628.6232.3731.2427.49
GSJYGoldman Sach20191127ETF50.5026.8426.8426.840.000.00
GSKYGreenSky, In20191127A25.9620.378.639.2611.7411.11
GSLGlobal Ship20191127A45.3828.0517.3518.9810.709.08
GSLCGoldman Sach20191127ETF3.312.581.721.570.851.01
GSMFerroglobe P20191127A120.10196.48164.45170.7432.0325.74
GSPBarclays Ban20191127ETN21.6718.1717.9217.960.250.21
GSSGolden Star20191127A37.7232.3120.6121.2211.7011.09
GSSCGS ActiveBet20191127ETF38.3828.5628.7028.54-0.140.02
GSSTGoldman Sach20191127ETF49.3329.0822.1639.286.92-10.20
GSUMGridsum Hold20191127A202.20131.9032.4587.1399.4544.77
GSVGold Standar20191127A47.5455.5912.6215.8942.9739.70
GSYInvesco Ultr20191127ETF1.981.141.141.140.000.00
GTGoodyear Tir20191127A6.626.891.884.495.012.41
GTEGran Tierra20191127A99.0773.5961.9257.6811.6715.91
GTECGreenland Te20191127A418.76346.83243.20243.20103.62103.62
GTESGates Indust20191127A28.7714.063.606.5710.467.49
GTHXG1 Therapeut20191127A46.7421.927.758.1314.1713.78
GTIMGood Times R20191127A220.82117.10102.82108.4614.298.64
GTIPGoldman Sach20191127ETF3.472.122.122.120.000.00
GTLSChart Indust20191127A16.1916.421.184.4715.2411.95
GTNGray Televis20191127A11.409.184.893.834.295.35
GTNAGray Televis20191127A1229.69317.72317.72317.720.000.00
GTOInvesco Tota20191127ETF4.635.556.714.48-1.171.07
GTSTriple-S Man20191127A26.1818.19-3.27-0.8921.4619.08
GTTGTT Communic20191127A30.2728.1910.7113.7617.4814.43
GTXGarrett Moti20191127A22.4113.355.778.127.595.23
GTYGetty Realty20191127A17.208.753.954.504.804.25
GTYHGTY Technolo20191127A133.52102.68103.62105.09-0.94-2.41
GUDBSage ESG Int20191127ETF33.335.875.875.870.000.00
GULFWisdomTree20191127ETF149.8783.0783.0783.070.000.00
GUNRFlexShares G20191127ETF3.422.931.941.900.991.03
GUREGulf Resourc20191127A602.29372.24370.53370.531.711.71
GURUGlobal X Gur20191127ETF27.4632.3932.0732.090.320.30
GUSHDirexion Dai20191127ETF16.8310.244.683.855.566.39
GVGoldfield Co20191127A50.47153.61133.22134.4320.3919.18
GVAGranite Cons20191127A11.8110.848.809.242.041.60
GVALCambria Glob20191127ETF15.359.564.606.094.963.47
GVIiShares Inte20191127ETF4.012.522.592.51-0.060.01
GVIPGoldman Sach20191127ETF14.7015.959.1213.816.832.14
GVPGSE Systems,20191127A297.18392.50390.63390.631.871.87
GWBGreat Wester20191127A12.0416.481.875.8514.6010.63
GWGHGWG Holdings20191127A428.05409.07408.14407.900.931.17
GWREGUIDEWIRE SO20191127A5.943.580.721.272.862.31
GWRSGlobal Water20191127A98.70158.46112.69122.4245.7736.04
GWWW.W. Grainge20191127A8.746.913.203.523.713.39
GWXSPDR S&P Int20191127ETF17.5210.466.777.093.683.37
GXCSPDR S&P Chi20191127ETF10.946.745.705.221.041.52
GXFGlobal X FTS20191127ETF98.5463.6863.6863.680.000.00
GXGGlobal X MSC20191127ETF103.9188.9088.6685.150.243.75
GXGXGX Acquisito20191127A90.3630.3230.3230.320.000.00
GXTGGlobal X The20191127ETF1279.601152.281152.281152.280.000.00
GYLDArrow Dow Jo20191127ETF34.9434.4245.9923.58-11.5710.84
GYROGyrodyne, LL20191127A226.59
HHyatt Hotels20191127A7.944.412.852.881.561.53
HAHawaiian Hol20191127A11.717.332.672.864.664.47
HACKETFMG Prime20191127ETF9.274.395.305.29-0.91-0.91
HAEHaemonetics20191127A17.549.214.414.254.804.96
HAFCHanmi Financ20191127A19.5213.913.752.0310.1611.88
HAILSPDR S&P Ken20191127ETF26.54250.27251.93250.12-1.660.16
HAINHain Celesti20191127A9.988.714.895.473.833.26
HALHalliburton20191127A4.764.152.192.151.962.00
HALLHallmark Fin20191127A41.0222.994.869.1018.1313.89
HALOHalozyme The20191127A6.726.562.183.804.382.76
HAPVanEck Vecto20191127ETF22.5513.9310.3613.143.570.79
HAPPHappiness Bi20191127A406.32369.41316.00324.4253.4144.99
HARPHarpoon Ther20191127A109.2974.5454.9056.1619.6418.38
HASHasbro, Inc.20191127A4.812.280.270.342.001.94
HASIHANNON ARMST20191127A14.247.363.274.474.092.89
HAUDiShares Curr20191127ETF909.37255.85255.85255.850.000.00
HAUZXtrackers In20191127ETF19.7813.0813.0813.080.000.00
HAWXiShares Curr20191127ETF27.6812.6512.9112.94-0.27-0.29
HAYNHaynes Inter20191127A41.3518.540.440.6918.1017.85
HBANHuntington B20191127A6.746.591.972.484.624.11
HBBHamilton Bea20191127A127.5547.5130.1231.3217.3816.19
HBCPHome Bancorp20191127A122.3352.8143.7543.419.069.39
HBIHanesbrands,20191127A6.594.621.132.323.492.31
HBIOHarvard Bios20191127A111.9253.1428.0933.8825.0519.26
HBMHudbay Miner20191127A30.7527.7715.6515.1012.1012.65
HBMDHoward Banco20191127A86.3258.8642.8943.6615.9715.21
HBNCHorizon Banc20191127A18.9314.115.706.278.417.84
HBPHuttig Build20191127A201.5342.28-82.49-81.38124.77123.66
HBTHBT Financia20191127A165.1066.3056.7857.099.539.21
HCAHCA Healthca20191127A5.273.512.512.681.000.83
HCACHennessy Cap20191127A79.2179.3779.3779.370.000.00
HCAPHarvest Capi20191127A116.94125.83120.02120.025.805.80
HCATHealth Catal20191127A46.1518.316.208.7912.129.52
HCCWarrior Met20191127A10.505.622.592.923.032.70
HCCHHL Acquisiti20191127A77.98
HCCIHeritage-Cry20191127A95.6636.3417.9823.1018.3613.24
HCFTHunt Compani20191127A46.1029.7717.5517.5512.2212.22
HCHCHC2 Holdings20191127A67.8036.3022.1823.4314.1212.87
HCIHCI Group, I20191127A45.5328.688.8911.5519.7917.13
HCKTHackett Grou20191127A26.6117.062.751.2914.3115.77
HCRHi-Crush Inc20191127A61.2657.0944.0645.9513.0311.44
HCSGHealthcare S20191127A13.857.751.513.226.244.52
HDHome Depot,20191127A1.262.670.390.532.282.14
HDAWXtrackers MS20191127ETF36.0421.2821.2821.280.000.00
HDEFXtrackers MS20191127ETF12.719.163.613.615.565.56
HDGProShares He20191127ETF15.765.045.045.040.000.00
HDGEAdvisorShare20191127ETF23.3515.499.369.396.136.09
HDLBETRACS Month20191127ETN138.75
HDMVFirst Trust20191127ETF31.0314.6714.6714.670.000.00
HDSHD Supply Ho20191127A6.382.740.380.702.362.04
HDSNHudson Techn20191127A87.5895.4979.7786.5615.738.93
HDViShares Core20191127ETF1.442.211.081.091.131.13
HEHawaiian Ele20191127A5.993.541.722.001.821.53
HEARTurtle Beach20191127A41.7921.977.4611.3314.5110.64
HEBTHebron Techn20191127A129.1990.9778.5579.1512.4311.82
HECOStrategy Sha20191127ETF17.068.888.888.880.000.00
HEDJWisdomTree E20191127ETF1.462.210.410.431.801.78
HEEMiShares Curr20191127ETF15.337.267.207.200.060.06
HEESH&E Equipmen20191127A17.5222.273.913.5918.3618.68
HEFAiShares Curr20191127ETF3.202.512.282.330.230.17
HEIHEICO Corpor20191127A8.984.340.670.943.683.40
HEIAHEICO CORP C20191127A10.634.781.331.543.453.24
HELEHelen Of Tro20191127A21.999.933.274.616.665.33
HEPHolly Energy20191127A18.199.724.184.185.545.53
HEPAHepion Pharm20191127A75.1860.4021.4527.6738.9632.69
HERDPacer Cash C20191127ETF31.5522.6122.6122.610.000.00
HEROGlobal X Vid20191127ETF55.8027.0724.4025.482.671.59
HESHess Corpora20191127A4.702.630.271.312.361.32
HESMHess Midstre20191127A29.8023.4824.0123.58-0.52-0.10
HEWCiShares Curr20191127ETF28.2622.2817.6326.444.65-4.16
HEWGiShares Curr20191127ETF4.034.994.683.610.311.39
HEWIiShares Curr20191127ETF97.6159.7359.7359.730.000.00
HEWJiShares Curr20191127ETF3.0713.2712.9913.080.280.18
HEWLiShares Curr20191127ETF31.053.332.552.550.780.78
HEWPiShares Curr20191127ETF82.2949.6949.6949.690.000.00
HEWUiShares Curr20191127ETF23.1420.6620.6620.660.000.00
HEWWiShares Curr20191127ETF21.65535.5029.93535.50505.570.00
HEWYiShares Curr20191127ETF38.099.769.769.760.000.00
HEXOHEXO Corp.20191127A48.4239.1922.9623.3116.1815.82
HEZUiShares Curr20191127ETF3.096.140.390.375.765.78
HFBLHome Federal20191127A1143.29
HFCHOLLYFRONTIE20191127A5.443.552.672.410.881.14
HFFGHF Foods Gro20191127A73.9036.728.7621.7127.9615.01
HFWAHeritage Fin20191127A21.9311.973.283.588.708.39
HFXEIQ 50 Percen20191127ETF11.670.00
HFXIIQ 50 Percen20191127ETF34.3314.6314.6014.600.030.03
HFXJIQ 50 Percen20191127ETF19.5135.6036.1435.89-0.55-0.29
HGSHChina HGS Re20191127A942.79479.49267.41405.04212.0874.46
HGVHilton Grand20191127A7.683.511.371.592.141.92
HHCThe Howard H20191127A17.008.834.555.064.283.77
HHHHWealthbridge20191127A89.7329.64-49.30-49.3078.9378.93
HHSHarte-Hanks,20191127A434.30166.67-64.88-64.88231.56231.56
HHTHuitao Techn20191127A245.58143.14118.83117.0424.3126.10
HIHillenbrand,20191127A9.195.883.353.682.532.20
HIBBHibbett Spor20191127A14.2918.41-1.873.1220.2915.32
HIBLDirexion Dai20191127ETF39.39103.6075.8477.0127.7526.59
HIBSDirexion Dai20191127ETF41.9318.3818.3818.380.000.00
HIGThe Hartford20191127A1.991.520.410.831.110.70
HIHOHighway Hold20191127A505.49270.09269.89269.890.210.21
HIIHuntington I20191127A10.623.931.622.412.321.53
HILHill Interna20191127A113.6145.8237.6638.718.167.11
HIPSGraniteShare20191127ETF43.0364.1764.1764.170.000.00
HIWHighwoods Pr20191127A6.503.180.910.832.272.35
HJLIHancock Jaff20191127A333.33274.16211.27212.4062.8961.76
HJPXiShares Curr20191127ETF32.44
HLHecla Mining20191127A42.9035.5311.9511.9023.5723.61
HLALWahed FTSE U20191127ETF9.257.556.246.161.311.39
HLFHerbalife Nu20191127A11.965.803.183.612.632.19
HLIHoulihan Lok20191127A9.075.092.312.372.772.71
HLIOHelios Techn20191127A60.8713.106.285.306.827.80
HLITHarmonic Inc20191127A19.9725.506.166.1719.3419.33
HLNEHamilton Lan20191127A30.1619.085.059.6114.039.47
HLTHilton World20191127A3.241.980.400.631.571.35
HLXHelix Energy20191127A15.1413.126.177.626.955.50
HMGHMG / Courtl20191127A187.75193.50193.50193.500.000.00
HMHCHoughton Mif20191127A25.1830.986.186.0024.8024.98
HMLPHOEGH LNG PA20191127A24.2814.614.115.2610.509.35
HMNHorace Mann20191127A21.309.953.123.606.836.42
HMNFHMN Financia20191127A765.74451.32451.54451.54-0.22-0.22
HMOPHartford Mun20191127ETF15.1212.6112.5512.550.060.06
HMSTHomeStreet,20191127A15.5612.053.863.998.198.06
HMSYHMS Holdings20191127A12.5914.732.984.4811.7410.25
HMTVHemisphere M20191127A66.5344.9625.2524.3719.7120.59
HNDLStrategy Sha20191127ETF8.8089.0757.2445.0931.8343.98
HNGRHanger Inc.20191127A26.907.765.624.352.143.41
HNIHNI Corporat20191127A14.788.740.403.168.345.58
HNNAHennessy Adv20191127A164.16102.1299.6499.662.482.46
HNRGHallador Ene20191127A64.2033.107.968.3625.1424.74
HOFTHooker Furni20191127A36.3836.364.614.1631.7532.20
HOGHarley-David20191127A4.044.734.104.130.630.61
HOLDAdvisorShare20191127ETF7.273.483.483.480.000.00
HOLIHollsys Auto20191127A20.3533.5012.0511.7421.4521.76
HOLXHologic Inc20191127A3.3912.9312.999.06-0.063.87
HOMBHome BancSha20191127A6.917.763.945.193.822.57
HOMEAt Home Grou20191127A13.379.343.222.806.126.54
HOMZHoya Capital20191127ETF17.55