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 Avg20191129A71.6726.4122.7523.113.673.31
ETF_AvgVW ETF Avg20191129ETF28.768.948.348.300.610.65
ETN_AvgVW ETN Avg20191129ETN34.5010.797.968.362.832.42
AAgilent Tech20191129A138.9646.1845.2245.350.960.83
AAAlcoa Corpor20191129A44.0512.396.106.486.295.90
AAAUPerth Mint P20191129ETF7.838.688.878.87-0.19-0.19
AALAmerican Air20191129A10.515.273.653.191.632.09
AAMEAtlantic Ame20191129A9546.84331.40548.38573.84-216.97-242.44
AANAaron's, Inc20191129A259.3444.7740.7741.273.993.49
AAOIApplied Opto20191129A151.2213.212.962.5910.2510.62
AAONAaon Inc20191129A64.8928.7315.5322.4613.206.27
AAPADVANCE AUTO20191129A4.553.261.391.801.871.46
AAPLApple Inc.20191129A1.723.43-8.20-1.8911.645.32
AATAMERICAN ASS20191129A19.4517.1915.0415.882.151.31
AAUAlmaden Mine20191129A445.76109.63123.01123.93-13.38-14.30
AAWWAtlas Air Wo20191129A453.1118.885.310.9313.5817.95
AAXJiShares MSCI20191129ETF18.192.110.911.081.201.03
AAXNAxon Enterpr20191129A232.067.964.775.843.192.13
ABAllianceBern20191129A282.3115.4525.0023.54-9.55-8.05
ABBVABBVIE INC.20191129A12.5217.9011.4611.276.456.64
ABCAmerisourceB20191129A21.224.777.437.92-2.66-3.15
ABCBAmeris Banco20191129A382.676.877.085.18-0.211.69
ABEOAbeona Thera20191129A155.9052.3320.4521.1731.8831.16
ABGAsbury Autom20191129A26.0730.7927.9127.622.883.18
ABIOARCA biophar20191129A497.45214.06151.83152.4462.2361.62
ABMABM Industri20191129A47.5191.1687.6788.923.492.24
ABMDAbiomed Inc20191129A64.568.023.943.214.074.81
ABRArbor Realty20191129A73.8324.6519.2020.295.454.36
ABTAbbott Labor20191129A87.77150.97150.52150.840.450.15
ABTXAllegiance B20191129A304.7618.145.582.0012.5616.14
ABUSArbutus Biop20191129A706.7535.955.998.1329.9627.82
ACAArcosa, Inc.20191129A385.36232.80218.74231.7614.061.04
ACADAcadia Pharm20191129A83.899.972.143.957.836.02
ACAMAcamar Partn20191129A50.7120.1540.27-0.01-20.1220.16
ACBAurora Canna20191129A42.4832.7121.3522.8211.329.78
ACBIAtlantic Cap20191129A422.3934.5118.7316.8115.7817.70
ACCAmerican Cam20191129A331.6447.6145.8646.731.740.87
ACCOAcco Brands20191129A703.60160.50345.66346.24-185.16-185.74
ACELAccel Entert20191129A1028.35446.62379.10378.9967.5167.63
ACERAcer Therape20191129A2187.1287.55179.32198.61-91.76-111.06
ACESALPS Clean E20191129ETF515.86139.55107.02102.4632.5437.09
ACGLArch Capital20191129A113.376.0612.3210.94-6.26-4.87
ACHCAcadia Healt20191129A455.9723.106.598.5316.5014.57
ACHVAchieve Life20191129A860.93254.06135.73139.47118.33114.59
ACIAAcacia Commu20191129A33.166.523.153.323.373.19
ACIOAptus Collar20191129ETF140.3927.3529.2329.29-1.87-1.94
ACIUAC Immune SA20191129A813.13171.436.447.94164.98163.48
ACIWACI Worldwid20191129A105.609.862.684.167.185.70
ACLSAxcelis Tech20191129A721.4742.8524.532.5218.3240.32
ACMAecom20191129A243.0042.8040.7741.232.031.58
ACMRACM Research20191129A277.0137.3123.1510.5314.1626.78
ACNAccenture PL20191129A52.219.898.588.731.301.16
ACORAcorda Thera20191129A307.85155.84182.50182.63-26.66-26.79
ACREAres Commerc20191129A242.0777.1376.5576.660.580.48
ACRSAclaris Ther20191129A495.7257.9528.9525.1528.9932.79
ACRXAcelRx Pharm20191129A266.8446.8847.4030.64-0.5216.24
ACSGXtrackers MS20191129ETF487.2032.4948.2737.35-15.77-4.86
ACSIAmerican Cus20191129ETF632.2715.7619.6315.39-3.870.37
ACSTAcasti Pharm20191129A59.2367.2735.0135.8832.4431.56
ACTGAcacia Resea20191129A1004.21335.25121.35110.35213.90224.91
ACTTAct II Globa20191129A44.1583.78621.42287.56-537.64-203.78
ACUAcme United20191129A1071.99516.521095.871027.32-579.35-510.79
ACWFiShares Edge20191129ETF15.5910.2610.3510.16-0.090.10
ACWIiShares MSCI20191129ETF98.416.237.667.69-1.41-1.45
ACWViShares Edge20191129ETF50.985.252.112.263.142.99
ACWXiShares MSCI20191129ETF38.501.410.820.600.600.81
ACYAeroCentury20191129A4594.59705.83578.85622.75126.9883.08
ADBEAdobe Inc.20191129A8.493.633.762.58-0.141.05
ADCAgree Realty20191129A278.4464.8961.5161.623.383.27
ADESAdvanced Emi20191129A335.9931.88-3.316.0035.1925.88
ADIAnalog Devic20191129A94.756.667.038.45-0.37-1.79
ADILAdial Pharma20191129A442.8699.8776.8876.8822.9822.98
ADMArcher Danie20191129A27.069.9710.5911.25-0.61-1.26
ADMAADMA Biologi20191129A129.0127.927.966.4519.9621.47
ADMEAptus Behavi20191129ETF105.025.905.475.900.430.00
ADMPAdamis Pharm20191129A183.58125.2886.8089.8138.4835.47
ADMSAdamas Pharm20191129A596.3625.660.500.4225.1725.24
ADNTAdient plc O20191129A314.4692.9186.7687.356.155.56
ADPAutomatic Da20191129A69.3719.8313.9713.925.865.92
ADPTAdaptive Bio20191129A190.0330.228.9417.0621.2813.16
ADREInvesco BLDR20191129ETF255.9913.2512.7216.250.53-3.01
ADROAduro Biotec20191129A283.1690.9258.8153.2532.1137.68
ADSAlliance Dat20191129A117.7449.4948.3947.961.101.53
ADSKAutodesk Inc20191129A21.076.951.272.675.684.27
ADSWAdvanced Dis20191129A58.6934.2638.9839.00-4.71-4.74
ADTADT Inc.20191129A318.2542.6535.4615.867.2026.79
ADTNAdtran Inc20191129A228.8031.7431.7531.800.00-0.05
ADUSAddus HomeCa20191129A216.0114.385.166.819.227.58
ADVMAdverum Biot20191129A569.3144.5311.3212.3533.2132.17
ADXSAdvaxis, Inc20191129A62.7760.5045.8850.6714.629.83
AEEAmeren Corpo20191129A246.9861.1658.2859.082.882.08
AEGNAegion Corp20191129A80.9420.7127.7019.66-6.991.05
AEHRAehr Test Sy20191129A144.08113.9129.7728.6784.1385.23
AEISAdvanced Ene20191129A113.1610.881.764.259.136.64
AELAmerican Equ20191129A116.55125.03280.60279.68-155.57-154.65
AEMAgnico Eagle20191129A11.316.404.434.471.971.94
AEMDAETHLON MEDI20191129A1227.77720.89722.57723.11-1.68-2.22
AEOAmerican Eag20191129A63.2524.5821.5122.653.092.14
AEPAmerican Ele20191129A46.6295.4794.3894.921.090.55
AERAercap Holdi20191129A29.4497.9550.0966.2547.8631.70
AERIAerie Pharma20191129A325.6815.26-15.490.3330.7514.93
AESAES Corporat20191129A235.2069.2376.0276.56-6.77-7.32
AESEAllied Espor20191129A1326.54303.15252.72233.6450.4369.51
AEYADDvantage T20191129A448.70112.1861.1586.0551.0326.13
AEYEAudioEye, In20191129A1763.76460.69516.79414.42-56.1046.28
AEZSAeterna Zent20191129A400.08111.09102.55102.038.539.06
AFGAmerican Fin20191129A21.797.791.541.776.256.02
AFHAtlas Financ20191129A765.66358.05375.81372.83-17.76-14.78
AFIArmstrong Fl20191129A441.7365.8166.4254.40-0.6011.41
AFIFAnfield Univ20191129ETF2575.430.4162.14-40.64-61.7341.05
AFINAmerican Fin20191129A180.9719.806.0413.0713.766.73
AFLAflac Inc.20191129A100.8489.1088.1788.220.920.90
AFMDAffimed N.V.20191129A723.8460.0816.1346.5043.9413.57
AFTYPacer CSOP F20191129ETF22.1237.1545.2737.10-8.120.05
AFYAAfya Limited20191129A76.0362.0226.2944.5135.6417.42
AGFIRST MAJEST20191129A24.0010.505.535.674.974.83
AGBAAGBA Acquisi20191129A41.3029.5342.5642.56-13.03-13.03
AGCOAGCO Corpora20191129A228.12190.59188.61188.561.982.03
AGEAgeX Therape20191129A1172.31147.6185.2992.7562.3254.85
AGENAgenus Inc.20191129A225.5454.3821.9344.3232.4710.25
AGFSAgroFresh So20191129A496.1886.6216.4230.7370.2055.89
AGGiShares Core20191129ETF11.9114.6519.3214.94-4.66-0.26
AGGPIQ Enhanced20191129ETF788.723.79-47.971.1051.752.68
AGGYWisdomTree Y20191129ETF412.532.682.482.590.210.09
AGIAlamos Gold20191129A57.4616.9112.4513.064.463.85
AGIOAgios Pharma20191129A217.0022.6313.297.509.3415.12
AGLEAeglea BioTh20191129A1035.7962.9522.4829.4440.4733.50
AGMFederal Agri20191129A134.4736.6528.8429.097.727.42
AGMAFederal Agri20191129A517.20742.52742.52742.520.000.00
AGNAllergan plc20191129A2.013.642.071.271.562.37
AGNCAGNC Investm20191129A28.258.234.736.163.502.07
AGOAssured Guar20191129A370.7740.2840.0540.630.23-0.35
AGRAvangrid, In20191129A367.7943.8142.8141.890.991.92
AGROADECOAGRO S.20191129A380.5136.9528.7030.788.256.17
AGRXAgile Therap20191129A111.5061.6630.1835.2531.4826.41
AGSPlayAGS, Inc20191129A613.8730.5021.9523.878.556.63
AGTiShares MSCI20191129ETF27.0437.6135.4934.862.132.75
AGTCApplied Gene20191129A789.08125.8745.7760.5280.1065.35
AGXArgan, Inc20191129A377.9918.4910.7812.297.716.20
AGYSAgilysys, In20191129A922.5424.934.193.5120.7421.42
AGZiShares Agen20191129ETF26.762.371.401.630.970.73
AGZDWisdomTree T20191129ETF21.1522.7222.5522.550.170.17
AHCA.H. Belo Co20191129A635.77136.3492.77119.3343.5717.01
AHCOAdaptHealth20191129A1993.37219.41197.96198.0021.4521.41
AHHArmada Hoffl20191129A809.2412.2610.6010.361.661.89
AHPIAllied Healt20191129A386.61120.92-567.62-564.30688.22685.22
AHTAshford Hosp20191129A804.54169.80161.60161.718.198.09
AIArlington As20191129A117.9174.5763.5269.7911.054.78
AIAiShares Asia20191129ETF16.6610.899.067.201.833.69
AIEQAI Powered E20191129ETF83.2319.3217.4823.941.84-4.61
AIGAmerican Int20191129A101.0217.2721.5921.61-4.31-4.34
AIHSSenmiao Tech20191129A219.82158.2093.68109.3664.5148.84
AIIQAI Powered I20191129ETF143.1245.3747.1145.37-1.740.00
AIMAIM ImmunoTe20191129A1611.36115.8598.1296.9617.7318.90
AIMCAltra Indust20191129A540.7919.4411.1412.498.316.96
AIMTAimmune Ther20191129A189.6211.046.655.824.395.24
AINAlbany Inter20191129A43.8416.279.8711.166.415.11
AINVApollo Inves20191129A86.3714.037.206.256.837.78
AIQGlobal X Fut20191129ETF1104.6339.0035.9535.973.053.03
AIRAAR Corp.20191129A54.8828.42-2.73-1.8631.1530.28
AIRGAirgain, Inc20191129A732.3583.0530.9237.4552.1245.60
AIRIAir Industri20191129A2929.97632.12758.49758.49-126.37-126.37
AIRTAir T Inc20191129A252.35
AITApplied Indu20191129A34.567.791.381.206.426.59
AIVApartment In20191129A361.5418.5217.3717.541.150.99
AIZAssurant, In20191129A3.852.890.170.062.722.84
AJGArthur J. Ga20191129A155.6534.1633.4433.870.720.30
AJRDAerojet Rock20191129A385.30221.42220.65220.710.770.71
AJXGreat Ajax C20191129A158.3594.5980.2280.1414.3714.45
AKAMAkamai Techn20191129A196.317.225.705.341.511.88
AKBAAkebia Thera20191129A129.0132.3719.1815.5513.2016.83
AKCAAkcea Therap20191129A458.3422.1425.52-3.12-3.3825.27
AKERAkers Biosci20191129A808.94264.80227.38223.6237.4241.18
AKGAsanko Gold20191129A215.6732.8525.4625.837.397.01
AKRAcadia Realt20191129A657.4669.0368.3368.320.700.71
AKRXAkorn, Inc.20191129A164.0740.4919.2619.8221.2620.70
AKTSAKOUSTIS TEC20191129A161.5132.765.686.8227.0825.94
ALAir Lease Co20191129A200.6015.2413.2013.402.041.84
ALACAlberton Acq20191129A49.1039.4739.4739.470.000.00
ALBAlbemarle Co20191129A102.3041.9739.5939.672.382.31
ALCAlcon Inc. O20191129A370.3456.6455.2155.481.431.16
ALCOAlico Inc20191129A143.18141.6249.46-6.0892.15147.70
ALDXAldeyra Ther20191129A329.1841.1313.8910.5127.2330.61
ALEALLETE, Inc.20191129A35.435.671.392.184.283.49
ALECAlector, Inc20191129A515.6851.905.2219.8546.6832.05
ALEXAlexander &20191129A912.8833.2731.6532.201.621.07
ALGAlamo Group,20191129A245.9147.8833.1232.9214.7614.96
ALGNAlign Techno20191129A51.098.6118.8110.31-10.20-1.71
ALGRAllegro Merg20191129A28.6719.629.819.819.819.81
ALGTAllegiant Tr20191129A90.858.1145.8012.78-37.69-4.67
ALIMAlimera Scie20191129A381.24268.54178.09185.1190.4483.42
ALKAlaska Air G20191129A139.8281.8779.0278.922.852.95
ALKSAlkermes Inc20191129A638.3750.6444.0346.576.634.08
ALLThe Allstate20191129A118.9150.1148.5656.731.54-6.62
ALLEAllegion Pub20191129A4.873.010.530.822.482.19
ALLKAllakos Inc.20191129A224.8321.338.1515.1013.046.24
ALLOAllogene The20191129A226.4021.2214.987.676.2313.55
ALLTAllot Ltd. O20191129A452.7216.838.158.858.687.97
ALLYAlly Financi20191129A236.3299.3599.0799.470.280.07
ALNAAllena Pharm20191129A144.7669.9910.8615.6359.1354.35
ALNYAlnylam Phar20191129A10.346.313.543.782.772.53
ALOAlio Gold In20191129A388.1729.4227.6627.591.761.82
ALOTAstroNova, I20191129A1122.3295.02-11.91100.11106.94-5.09
ALPNAlpine Immun20191129A1573.62201.6693.47123.81108.1977.85
ALRMAlarm.com Ho20191129A321.9815.406.307.289.108.13
ALRNAileron Ther20191129A376.67246.80197.01213.0949.7933.71
ALSKAlaska Commu20191129A785.0953.5441.5344.3612.009.17
ALSNALLISON TRAN20191129A373.4929.1927.3827.751.801.45
ALTAltimmune, I20191129A235.6794.1136.6235.7557.4958.36
ALTMAltus Midstr20191129A477.9467.2327.6227.0639.6140.17
ALTRAltair Engin20191129A115.2819.9422.6414.53-2.705.40
ALTSProShares Mo20191129ETF616.1397.3129.0998.5068.22-1.20
ALTYGlobal X Sup20191129ETF691.2318.47-35.29-1.8953.7620.36
ALVAutoliv, Inc20191129A27.634.461.022.293.442.18
ALXAlexander's20191129A55.9037.4624.1825.5013.5111.53
ALXNAlexion Phar20191129A64.637.3882.896.42-75.510.97
ALYAAlithya Grou20191129A288.66106.0075.4265.8830.5840.12
AMAntero Midst20191129A139.9155.2745.5446.319.819.03
AMAGAMAG Pharmac20191129A494.8463.0214.5726.4448.4536.58
AMALAmalgamated20191129A40.1736.213.165.2833.0630.94
AMATApplied Mate20191129A5.123.22-0.70-0.333.923.55
AMBAAmbarella, I20191129A84.2210.161.99-0.598.1710.75
AMBCAmbac Financ20191129A57.9024.82-23.525.2848.3319.53
AMCAMC ENTERTAI20191129A77.0820.5816.8717.103.733.50
AMCIAMCI Acquisi20191129A29.8119.879.949.949.939.93
AMCRAmcor plc Or20191129A92.4356.3452.9253.393.433.12
AMCXAMC Networks20191129A348.6121.073.335.0617.7416.01
AMDAdvanced Mic20191129A3.743.343.272.110.081.24
AMEAmetek, Inc.20191129A179.6811.898.838.933.062.96
AMEDAmedisys Inc20191129A39.4511.047.727.323.323.72
AMEHApollo Medic20191129A498.4860.1939.2431.9920.9528.20
AMGAffiliated M20191129A212.3125.6422.833.352.811.80
AMGNAmgen Inc20191129A6.996.765.385.691.381.07
AMHAMERICAN HOM20191129A349.0645.7543.5744.212.191.92
AMJJP Morgan Al20191129ETN14.194.301.482.072.822.22
AMKAssetMark Fi20191129A689.4476.5067.5267.388.999.12
AMKRAmkor Techno20191129A24.9616.4717.9317.90-1.44-1.41
AMLPAlerian MLP20191129ETF34.2811.768.679.153.102.62
AMNAMN Healthca20191129A17.0261.1959.9160.071.281.11
AMPAmeriprise F20191129A2.854.821.751.753.073.06
AMPEAmpio Pharma20191129A280.2982.1617.2014.7864.9667.38
AMPHAmphastar Ph20191129A715.6219.39-62.42-62.0781.8181.46
AMPYAmplify Ener20191129A901.9183.6563.2966.6020.3617.05
AMRCAmeresco, In20191129A354.9431.1922.4727.228.713.97
AMRHAmeri Holdin20191129A238.1799.1554.6263.2844.5335.87
AMRKA-Mark Preci20191129A135.8427.2412.8030.1313.95-3.14
AMRSAmyris Inc.20191129A54.8729.01-9.44-7.0638.4636.07
AMRXAmneal Pharm20191129A123.0244.3222.8824.2321.5320.11
AMSAmerican Sha20191129A2717.88394.15567.28583.03-173.13-188.88
AMSCAmerican Sup20191129A501.1138.8920.8223.9218.0714.97
AMSWAAmerican Sof20191129A1410.6729.9216.816.7813.1123.14
AMTAmerican Tow20191129A71.9441.2639.1940.132.071.13
AMTBBAmerant Banc20191129A214.68
AMTDTD Ameritrad20191129A16.435.295.324.28-0.031.01
AMTXAemetis, Inc20191129A744.74332.47222.31221.59110.17110.88
AMUETRACS Aleri20191129ETN292.5116.8911.2911.855.605.04
AMUBETRACS Aleri20191129ETN57.8123.9229.1526.53-5.22-2.61
AMWDAmerican Woo20191129A15.3815.504.399.4011.116.10
AMZAInfraCap MLP20191129ETF188.4825.3013.1215.4712.179.83
AMZNAmazon.Com I20191129A4.184.291.793.322.500.98
ANAutoNation,20191129A341.4052.7350.9550.991.781.74
ANABAnaptysBio,20191129A129.0321.17-6.301.8527.4719.32
ANDAAndina Acqui20191129A249.5127.72-44.38-40.6272.1068.34
ANDEAndersons In20191129A69.7530.2117.2615.4412.9614.78
ANETArista Netwo20191129A70.0417.2115.4515.651.761.56
ANFAbercrombie20191129A52.7716.415.0812.9511.343.47
ANGIANGI Homeser20191129A462.7224.4530.3319.64-5.894.82
ANGLVanEck Vecto20191129ETF46.175.404.794.660.610.74
ANGOAngioDynamic20191129A1018.3822.7447.9215.41-25.187.32
ANHAnworth Mort20191129A211.0729.6522.2921.917.367.73
ANIKAnika Therap20191129A68.8223.3920.217.263.1816.13
ANIPANI Pharmace20191129A59.1660.4073.1350.88-12.729.52
ANIXAnixa Biosci20191129A716.65223.6149.1156.40174.50167.21
ANSSAnsys Inc20191129A37.798.573.904.454.684.12
ANTMANTHEM, INC.20191129A38.7517.3316.0916.201.241.13
ANYSphere 3D Co20191129A655.24337.10213.23213.23123.88123.88
AOAiShares Core20191129ETF389.7212.598.4912.434.100.16
AOBCAmerican Out20191129A265.689.998.108.271.891.72
AOKiShares Core20191129ETF597.965.785.955.68-0.170.10
AOMiShares Core20191129ETF379.5943.427.743.1935.6840.24
AONAon plc Clas20191129A4.204.921.601.503.323.43
AORiShares Core20191129ETF5.1517.6216.5427.031.08-9.41
AOSA.O. Smith C20191129A273.5271.0764.5564.656.526.41
AOSLAlpha and Om20191129A860.5853.524.1716.9449.3536.58
APAmpco-Pittsb20191129A3149.791584.951102.261629.81482.69-44.87
APAApache Corpo20191129A100.1889.5587.2587.812.301.76
APAMARTISAN PART20191129A189.5524.5122.0622.662.451.85
APDAir Products20191129A3.943.742.732.801.020.95
APDNApplied DNA20191129A223.8953.0144.8343.738.189.28
APEIAmerican Pub20191129A764.3325.7811.868.9313.9216.85
APEXApex Global20191129A452.01176.91264.62264.62-87.71-87.71
APHAmphenol Cor20191129A29.502.23-1.26-0.813.493.04
APHAAphria Inc.20191129A33.3419.529.479.7710.049.74
APLEApple Hospit20191129A38.2439.7632.9533.686.816.09
APLSApellis Phar20191129A143.2914.92-35.07-0.0349.9914.96
APOApollo Globa20191129A205.8525.0411.5011.6813.5413.35
APOGApogee Enter20191129A392.4312.9835.3213.41-22.34-0.43
APPNAppian Corpo20191129A363.9648.4038.3243.3410.085.06
APPSDigital Turb20191129A75.8116.513.443.0813.1313.47
APREAprea Therap20191129A1071.14148.57116.44156.1632.65-7.59
APRNBlue Apron H20191129A299.7743.5415.6226.5927.9216.96
APTAlpha Pro Te20191129A667.8696.5288.5185.688.0110.84
APTOAptose Biosc20191129A137.0541.274.942.2136.2638.99
APTSPreferred Ap20191129A179.69121.89119.21119.562.682.33
APTVAptiv PLC20191129A17.966.203.363.572.842.63
APTXAptinyx Inc.20191129A1826.10128.23218.2399.78-90.0028.45
APVOAptevo Thera20191129A307.34166.46101.95103.5164.5162.95
APWCAsia Pacific20191129A1318.59408.28362.05362.0546.2246.22
APXTApex Technol20191129A297.87473.47473.47473.470.000.00
APYApergy Corpo20191129A543.3216.746.4910.9410.245.80
APYXApyx Medical20191129A3254.8744.7015.4212.6829.2832.02
AQBAquaBounty T20191129A930.01116.4696.39104.2820.0712.18
AQMSAqua Metals,20191129A513.7276.2638.8239.4837.4436.78
AQNAlgonquin Po20191129A102.0640.6143.6042.56-2.99-1.95
AQSTAquestive Th20191129A153.9337.169.389.8927.7827.27
AQUAEvoqua Water20191129A506.06315.19381.31381.73-66.12-66.54
ARANTERO RESOU20191129A160.44130.50184.23185.99-53.73-55.46
ARAAmerican Ren20191129A1679.75586.27704.38708.07-118.12-121.81
ARAVAravive, Inc20191129A249.3757.09134.7681.53-77.67-24.45
ARAYAccuray Inco20191129A534.9048.1941.8042.186.396.01
ARCARC Document20191129A119.5481.4731.9138.1249.5643.35
ARCBArcBest Corp20191129A591.4929.9414.4816.1715.4613.77
ARCCAres Capital20191129A88.455.291.311.953.983.33
ARCEArco Platfor20191129A55.0832.5718.6022.6513.979.92
ARCHArch Coal, I20191129A240.9612.266.136.006.126.25
ARCMArrow Reserv20191129ETF131.430.0030.92239.10-30.92-239.10
ARCOARCOS DORADO20191129A277.5345.3437.7438.327.607.02
ARCTArcturus The20191129A1554.6656.924.9922.4751.9334.46
ARDArdagh Group20191129A1230.3615.205.917.979.297.23
ARDXArdelyx, Inc20191129A179.9024.05-27.927.3451.9716.71
AREAlexandria R20191129A3.523.331.581.711.751.62
ARECAMERICAN RES20191129A3518.03603.32472.85472.85130.47130.47
ARESAres Managem20191129A484.99117.40213.74214.27-96.35-96.88
ARGOArgo Group I20191129A321.0561.6253.337.528.298.74
ARGTGlobal X MSC20191129ETF403.1951.1236.5648.1814.562.94
ARIAPOLLO COMME20191129A58.8548.961.631.7147.3347.26
ARKFARK Fintech20191129ETF381.6323.0923.2523.09-0.160.00
ARKGARK Genomic20191129ETF57.7523.1820.5421.652.641.53
ARKKARK Innovati20191129ETF240.17112.13122.31111.39-10.180.74
ARKQARK Autonomo20191129ETF55.82102.0410.3210.5691.7391.49
ARKWARK Next Gen20191129ETF30.3915.361.941.5413.4213.82
ARLAmerican Rea20191129A1803.10355.74338.52338.4617.2217.29
ARLOArlo Technol20191129A305.98106.5290.6990.4715.9416.19
ARLPAlliance Res20191129A184.1640.43-15.9847.1056.41-6.67
ARMKARAMARK20191129A467.2230.2828.8629.081.421.24
ARMPArmata Pharm20191129A642.39131.72171.04173.03-39.33-41.32
ARNAArena Pharma20191129A53.6914.485.726.028.768.46
ARNCArconic Corp20191129A188.2951.8743.3843.508.498.39
AROCArchrock Inc20191129A214.96177.35175.04174.312.313.29
AROWArrow Financ20191129A657.7145.4570.8072.04-25.34-26.59
ARPOAerpio Pharm20191129A490.75156.2547.5168.53108.7387.71
ARRARMOUR Resid20191129A128.5821.0319.0119.242.021.79
ARTLArtelo Biosc20191129A396.50161.174.4022.86156.77138.32
ARTWArts-Way Man20191129A6474.17518.13-2504.73-2504.733022.853022.85
ARVNArvinas, Inc20191129A257.8825.2923.3323.351.961.94
ARWArrow Electr20191129A81.7742.1438.3540.423.781.72
ARWRArrowhead Re20191129A35.3916.476.497.169.989.31
ASBAssociated B20191129A400.6191.0187.4888.223.532.97
ASCARDMORE SHIP20191129A1254.75277.50268.70268.398.799.10
ASEAGlobal X FTS20191129ETF439.7846.3423.3144.3223.032.02
ASETFlexShares R20191129ETF87.6425.3222.6225.322.700.00
ASFIAsta Funding20191129A784.94131.4273.1573.1558.2758.27
ASGNASGN Incorpo20191129A283.727.54-1.902.449.455.10
ASHAshland Glob20191129A19.034.520.440.724.073.80
ASHRXtrackers Ha20191129ETF10.5315.0114.8514.970.170.04
ASHSXtrackers Ha20191129ETF102.4917.3018.8116.91-1.520.39
ASHXXtrackers MS20191129ETF571.70142.42185.76114.58-43.3427.84
ASIXAdvanSix Inc20191129A309.9945.3833.3531.4012.0413.98
ASMAvino Silver20191129A262.8368.3942.1642.7326.2325.66
ASMBAssembly Bio20191129A172.7531.1514.7514.9916.4016.16
ASNAAscena Retai20191129A224.4356.7638.6044.5118.1612.25
ASPSAltisource P20191129A1046.6566.6328.7330.1137.9136.53
ASPUASPEN GROUP,20191129A621.7950.7229.9531.2320.7719.49
ASRTAssertio The20191129A389.8255.2023.3133.7831.8921.43
ASRVAmeriServ Fi20191129A177.5958.0752.0953.405.984.68
ASTCAstrotech Co20191129A458.46128.4958.8867.0569.6161.44
ASTEAstec Indust20191129A61.2319.464.866.6214.6112.85
ASURAsure Softwa20191129A32.1546.2313.8112.8432.4233.39
ASYSAmtech Syste20191129A881.3742.1559.5448.65-17.38-6.49
ATAtlantic Pow20191129A139.9731.406.296.2925.1225.12
ATECAlphatec Hol20191129A459.2237.0950.738.34-13.6528.74
ATENA10 NETWORKS20191129A731.37222.65219.41220.084.084.25
ATESTCTest Symbol20191129A26.1115.2714.9215.080.350.18
ATESTGTEST SYMBOL20191129A32.4617.9818.1418.04-0.16-0.05
ATEXAnterix Inc.20191129A534.3733.3916.0919.4417.4813.95
ATGEAdtalem Glob20191129A47.1314.439.399.795.044.64
ATHAthene Holdi20191129A213.8685.9484.2984.451.681.70
ATHXAthersys, In20191129A227.7363.5440.8150.9122.7112.62
ATIAllegheny Te20191129A204.0875.87129.93130.26-54.06-54.39
ATIFATIF Holding20191129A1731.77222.91209.48217.0813.425.83
ATKRAtkore Inter20191129A457.05112.33107.39108.904.943.43
ATLCAtlanticus H20191129A1214.12547.03449.46439.7997.57107.24
ATMPiPath Select20191129ETF820.288.04-12.40-10.8020.4418.84
ATNIATN Internat20191129A245.9031.6618.5422.3512.999.31
ATNMActinium Pha20191129A101.7558.2033.9336.0724.2722.12
ATNXAthenex, Inc20191129A467.2215.1429.229.58-14.085.57
ATOAtmos Energy20191129A91.58118.75116.86116.881.891.86
ATOMAtomera Inco20191129A905.34230.5461.0574.41169.49156.13
ATOSAtossa Thera20191129A665.99105.2981.2580.4624.0424.82
ATRAptarGroup,20191129A9.077.383.794.483.592.90
ATRAAtara Biothe20191129A427.2125.44-12.7914.8738.2210.56
ATRCAtriCure, In20191129A662.3345.3813.3214.9532.0630.43
ATROAstronics Co20191129A561.8713.8113.719.170.114.64
ATRSAntares Phar20191129A137.0831.765.373.7126.3928.05
ATSGAir Transpor20191129A316.3412.25-0.274.8712.537.38
ATTOAtento S.A.20191129A941.4382.9744.4244.8738.5638.11
ATUSAltice USA,20191129A435.62126.91112.42113.2614.5013.69
ATVIActivision B20191129A18.603.18-4.88-2.298.065.47
ATXIAvenue Thera20191129A389.31120.89-65.96-63.04186.85183.93
AUBAtlantic Uni20191129A403.9515.948.076.357.879.59
AUDCAudioCodes L20191129A285.1836.176.499.3329.6826.83
AUGAuryn Resour20191129A234.18140.66115.62118.5224.1121.21
AUMNGolden Miner20191129A2197.28156.3693.34100.1763.0256.19
AUPHAurinia Phar20191129A30.4617.409.657.277.7410.13
AUSFGlobal X Ada20191129ETF358.6991.0910.0788.2981.022.80
AUYYamana Gold,20191129A46.5225.6318.2019.957.435.68
AVAAvista Corpo20191129A391.3588.8287.9188.340.910.48
AVAVAeroVironmen20191129A29.0118.3210.1410.168.188.16
AVBAvalonBay Co20191129A25.223.791.281.152.512.64
AVCOAvalon Globo20191129A665.16119.2958.0966.8761.2052.43
AVDAmerican Van20191129A340.7281.3428.6084.8652.74-3.53
AVDEAvantis Inte20191129ETF523.34
AVEMAvantis Emer20191129ETF254.228.808.578.570.270.27
AVEOAVEO Pharmac20191129A124.7467.2450.8647.8216.4919.53
AVGOBroadcom Inc20191129A49.304.943.303.531.641.41
AVGRAvinger, Inc20191129A1968.43149.49102.46138.2947.0311.20
AVIDAvid Technol20191129A738.3128.82-1.193.4730.0125.35
AVLRAvalara, Inc20191129A218.1913.0011.9911.611.021.40
AVROAVROBIO, Inc20191129A1242.4839.7517.2212.9222.5326.83
AVTAvnet, Inc.20191129A492.116.483.492.162.994.32
AVTRAvantor, Inc20191129A1112.62224.47164.63169.6259.8554.85
AVUSAvantis U.S.20191129ETF393.3723.7012.8713.1310.8310.56
AVUVAvantis U.S.20191129ETF396.7017.4914.0714.853.412.63
AVXLAnavex Life20191129A280.4945.8925.3224.6820.5721.21
AVYAvery Dennis20191129A19.984.340.081.664.262.68
AVYAAvaya Holdin20191129A184.2052.9649.7452.393.610.60
AWIArmstrong Wo20191129A8.347.663.433.854.233.81
AWKAmerican Wat20191129A152.233.330.490.652.832.67
AWRAmerican Sta20191129A184.7112.638.278.684.373.95
AWREAware Inc20191129A777.45129.63128.51128.511.111.11
AWTMAware Ultra-20191129ETF51.1573.1473.0273.020.130.13
AWXAvalon Holdi20191129A766.64115.1975.79158.4139.41-43.22
AXAxos Financi20191129A530.16244.55171.60171.9472.9572.61
AXASAbraxas Petr20191129A220.32189.92144.27153.6545.6536.26
AXDXAccelerate D20191129A467.2926.643.7614.3122.8812.32
AXEAnixter Inte20191129A62.4136.2132.3533.083.863.14
AXGNAxogen, Inc.20191129A309.2136.51-6.857.3643.3629.15
AXGTAxovant Gene20191129A237.42172.47143.38148.0329.0924.44
AXJLWisdomTree A20191129ETF43.279.598.8017.790.79-8.20
AXLAmerican Axl20191129A232.4015.6911.5412.984.152.71
AXLAAxcella Heal20191129A2414.2270.18-36.0057.80106.1812.38
AXNXAxonics Modu20191129A94.2813.7920.20-1.75-6.4115.54
AXPAmerican Exp20191129A26.8717.9416.9016.961.040.98
AXRAMREP Corpor20191129A1777.34
AXSAxis Capital20191129A232.9273.0371.2271.291.811.74
AXSMAxsome Thera20191129A75.3322.923.1810.5819.7412.35
AXTAAxalta Coati20191129A178.79124.39123.19123.381.201.03
AXTIAXT Inc20191129A674.0667.8237.8520.3729.9747.45
AXUAlexco Resou20191129A159.3360.8827.4431.5733.5429.78
AYAtlantica Yi20191129A442.669.472.310.517.168.96
AYIAcuity Brand20191129A9.756.763.493.463.263.30
AYTUAytu BioScie20191129A400.87374.54359.24360.1615.3014.38
AYXAlteryx, Inc20191129A81.1043.0242.4442.210.580.81
AZOAutoZone, In20191129A20.4910.848.388.322.362.24
AZPNAspen Techno20191129A28.3413.185.556.017.637.17
AZRXAzurRx BioPh20191129A428.44325.30106.15105.87219.15219.43
AZZAZZ Inc.20191129A561.86170.39159.38160.0311.0110.36
BBarnes Group20191129A333.6418.9414.0114.364.934.57
BABoeing Compa20191129A8.9714.4913.3713.421.121.07
BABInvesco Taxa20191129ETF572.354.673.223.251.461.42
BACBank of Amer20191129A4.494.333.403.520.930.82
BAHBooz Allen H20191129A100.5770.3569.2969.501.050.84
BALiPath Series20191129ETN493.4812.7716.7116.40-3.94-3.64
BAMBrookfield A20191129A8.604.393.774.600.62-0.21
BANCBanc of Cali20191129A829.24199.89173.92196.1225.973.77
BANDBandwidth In20191129A325.3984.8836.9120.0647.9664.82
BANRBanner Corp.20191129A60.4310.8610.367.490.503.37
BANXStoneCastle20191129A1000.8976.4171.5272.594.903.84
BAPCredicorp LT20191129A107.6412.706.607.736.174.99
BAPRInnovator S&20191129ETF636.234.410.772.593.651.82
BASIBioanalytica20191129A1072.28150.4493.5397.1856.9253.27
BATRALiberty Medi20191129A641.3921.3611.3615.2410.006.12
BATRKLiberty Medi20191129A707.9123.64-4.837.1428.4716.50
BATTAmplify Adva20191129ETF597.7736.5119.6366.9316.88-30.43
BAUGInnovator S&20191129ETF496.8712.4915.5916.38-3.11-3.89
BAXBaxter Inter20191129A70.28151.40117.56119.8433.8731.59
BBBlackBerry L20191129A38.6018.3411.359.317.009.04
BBAXJPMorgan Bet20191129ETF47.0135.5435.8436.06-0.31-0.52
BBBYBed Bath & B20191129A43.546.372.26-0.094.116.46
BBCVirtus LifeS20191129ETF529.8015.856.8513.679.002.18
BBCAJPMorgan Bet20191129ETF63.574.123.163.630.960.49
BBCPConcrete Pum20191129A4050.2336.29-43.297.2979.5929.01
BBEUJPMorgan Bet20191129ETF45.853.362.982.850.380.51
BBGIBeasley Broa20191129A320.1534.4639.7726.26-5.318.19
BBHVanEck Vecto20191129ETF100.635.745.455.670.290.07
BBIBrickell Bio20191129A1075.7170.1236.8136.8133.3133.31
BBIOBridgeBio Ph20191129A606.9445.26130.9640.95-85.704.30
BBJPJPMorgan Bet20191129ETF538.303.112.052.231.060.88
BBPVirtus LifeS20191129ETF13.6715.348.4839.906.55-24.56
BBQBBQ Holdings20191129A531.82306.56311.08311.08-4.52-4.52
BBREJPMorgan Bet20191129ETF22.644.111.301.792.361.82
BBSAJPMorgan Bet20191129ETF3.8111.9012.2212.38-0.32-0.48
BBUBrookfield B20191129A55.4436.6625.3727.5111.299.15
BBUSJPMorgan Bet20191129ETF1.912.842.842.840.000.00
BBWBuild-A-Bear20191129A1208.2361.5276.1266.71-14.60-5.19
BBXBBX Capital20191129A8848.0078.3470.5569.547.798.81
BBYBest Buy Com20191129A22.849.8710.168.79-0.291.09
BCBrunswick Co20191129A18.6719.3918.5118.550.880.84
BCBPBCB Bancorp20191129A859.8837.72426.86272.95-389.14-235.23
BCCBoise Cascad20191129A383.2887.3278.5179.218.818.10
BCDAberdeen Sta20191129ETF598.0451.1764.5051.17-13.340.00
BCDABioCardia, I20191129A1978.71245.39-535.87-536.11781.26781.50
BCEBCE, Inc.20191129A8.373.541.731.951.821.60
BCEIBONANZA CREE20191129A855.4265.3756.2057.179.178.20
BCELAtreca, Inc.20191129A2052.3658.7534.3135.0224.4423.73
BCIAberdeen Sta20191129ETF601.9527.5933.8133.99-6.22-6.41
BCLIBrainstorm C20191129A687.5268.5648.2046.1720.3622.39
BCMiPath Pure B20191129ETN529.0673.27103.86104.23-30.59-30.96
BCMLBayCom Corp20191129A163.24176.78179.18180.23-2.40-3.45
BCOThe Brink's20191129A12.788.223.133.505.094.72
BCOMB Communicat20191129A744.16409.13381.51381.5127.6227.62
BCORBlucora, Inc20191129A362.4121.304.7419.4516.551.84
BCOVBrightcove,20191129A20.5736.185.562.7630.6233.42
BCOW1895 Bancorp20191129A488.41229.51559.26559.26-329.76-329.76
BCPCBalchem Corp20191129A57.0720.346.294.6514.0515.69
BCRXBioCryst Pha20191129A117.70130.0299.91113.7230.1616.36
BCSFBain Capital20191129A375.33126.99121.45121.545.555.45
BDCBelden Inc.20191129A21.7135.6429.3630.376.285.27
BDCSUBS AG Excha20191129ETN505.40110.1098.21108.6411.901.46
BDCYETRACS 2xMon20191129ETN549.3856.43
BDCZETRACS Wells20191129ETN314.05539.14537.00537.002.132.13
BDLFlanigan's E20191129A954.15235.49235.49235.490.000.00
BDNBrandywine R20191129A279.8650.5448.7748.821.771.71
BDRBlonder Tong20191129A2442.011293.541479.021479.20-185.49-185.66
BDSIBioDelivery20191129A160.2720.228.8522.2311.38-2.00
BDXBecton, Dick20191129A69.1545.8244.0744.341.751.48
BEBloom Energy20191129A81.4726.828.4816.4618.3410.36
BEATBioTelemetry20191129A476.0412.543.134.589.417.96
BECNBeacon Roofi20191129A148.7815.265.036.9410.238.32
BELFBBel Fuse Inc20191129A1277.7242.2023.6625.4218.5316.77
BENFranklin Res20191129A114.9481.0180.6480.520.380.50
BEPBrookfield R20191129A19.6710.997.015.693.985.30
BERYBerry Global20191129A213.0235.2333.6033.521.631.71
BFABrown-Forman20191129A18.8515.6211.2112.384.413.23
BFBBrown-Forman20191129A2.8811.976.9910.224.981.75
BFAMBRIGHT HORIZ20191129A23.2012.1110.8611.011.251.09
BFINBankFinancia20191129A1727.5271.5273.1272.40-1.61-0.88
BFITGlobal X Hea20191129ETF1073.9751.3655.0855.08-3.73-3.73
BFORBarron's 40020191129ETF347.6354.3919.5649.2534.835.14
BFSSaul Centers20191129A285.6029.0217.2720.8211.568.19
BGBunge Limite20191129A228.92115.45109.15110.266.305.20
BGCPBGC Partners20191129A376.9516.888.179.838.717.05
BGFVBig 5 Sporti20191129A167.12179.31-12.35147.78191.6631.53
BGGBriggs & Str20191129A358.68138.45128.02128.8010.439.64
BGIBirks Group20191129A1126.39720.29998.80998.80-278.51-278.51
BGRNiShares Glob20191129ETF7.0212.5611.7812.260.780.30
BGSB&G Foods, I20191129A137.0527.4525.6328.221.82-0.77
BGSFBG Staffing20191129A57.1421.6411.8015.899.835.75
BHATBlue Hat Int20191129A413.9378.54-26.1216.82104.6561.71
BHBBar Harbor B20191129A48.1161.3754.2055.567.175.81
BHCBausch Healt20191129A15.2911.679.119.152.582.52
BHEBenchmark El20191129A587.5530.2929.7627.040.543.25
BHFBrighthouse20191129A140.794.15-6.160.5010.313.65
BHLBBerkshire Hi20191129A52.2328.5924.5024.934.093.65
BHRBraemar Hote20191129A1917.3944.6637.6638.357.016.31
BHTGBioHiTech Gl20191129A469.04195.32134.26134.2661.0561.05
BHVNBiohaven Pha20191129A391.8525.6214.7615.8910.869.74
BIBProShares Ul20191129ETF123.804.433.994.600.45-0.16
BIBLInspire 10020191129ETF9.7237.5414.787.2422.7630.30
BIGBig Lots, In20191129A137.5844.4042.2340.672.173.73
BIIBBiogen Inc.20191129A44.618.808.367.070.431.73
BILSPDR Bloombe20191129ETF5.291.691.691.690.000.00
BIMIBOQI Interna20191129A415.73128.5867.4389.8661.1638.72
BIOBio-Rad Labo20191129A58.9812.575.596.167.026.29
BIOBBio-Rad Labo20191129A62.75
BIOCBiocept, Inc20191129A188.1470.6760.1448.6210.5222.05
BIOLBiolase, Inc20191129A1131.48201.05137.03134.3864.0266.66
BIOXBioceres Cro20191129A145.0324.6413.4314.2311.2210.41
BIPBrookfield I20191129A14.1213.1618.0116.44-4.84-3.28
BISProShares Ul20191129ETF79.876.757.948.20-1.19-1.45
BIVVanguard Int20191129ETF256.5419.2618.1619.171.090.09
BIZDVanEck Vecto20191129ETF35.1611.6711.1711.260.500.42
BJBJs Wholesal20191129A139.57130.1260.4260.7269.7069.43
BJANInnovator S&20191129ETF636.6533.1837.1014.90-3.9218.28
BJKVanEck Vecto20191129ETF586.2240.9321.7737.2119.163.72
BJRIBJ's Restaur20191129A228.5112.026.886.165.145.86
BJULInnovator S&20191129ETF774.7513.6714.8013.67-1.130.00
BJUNInnovator S&20191129ETF626.131.2110.154.79-8.94-3.57
BKBank of New20191129A69.907.065.946.311.130.77
BKCCBlackRock Ca20191129A163.3124.4118.8318.755.585.66
BKDBrookdale Se20191129A650.1172.60186.75186.04-114.15-113.44
BKEThe Buckle,20191129A336.0186.7581.9083.094.853.66
BKEPBlueknight E20191129A166.2899.1079.6879.6819.4219.42
BKFiShares MSCI20191129ETF9.3420.3519.0619.201.291.16
BKIBlack Knight20191129A359.1888.7988.2888.280.520.50
BKLNInvesco Seni20191129ETF6.5211.1213.8512.92-2.73-1.80
BKNGBooking Hold20191129A12.336.574.334.461.341.15
BKRBaker Hughes20191129A192.6048.6144.9246.123.702.51
BKTIBK Technolog20191129A1262.46166.94141.74141.7425.2025.20
BKUBankunited,20191129A358.833.281.691.691.601.59
BKYIBIO-key Inte20191129A776.72750.90568.89662.48182.0188.42
BLBlackLine, I20191129A58.2710.294.925.945.384.35
BLBDBlue Bird Co20191129A656.6440.1622.3120.8817.8519.28
BLCMBellicum Pha20191129A287.09161.6229.5432.54132.08129.08
BLCNReality Shar20191129ETF225.2542.8951.0945.18-8.20-2.29
BLDTopBuild Cor20191129A13.458.846.486.112.362.73
BLDPBallard Powe20191129A42.7115.395.046.1610.359.23
BLDRBuilders Fir20191129A206.9525.716.265.3419.4520.37
BLESInspire Glob20191129ETF811.67136.62119.49134.8817.141.74
BLFSBioLife Solu20191129A531.4935.994.174.9131.8331.08
BLHYVirtus Newfl20191129ETF7.562.810.00-41.982.8144.79
BLINBridgeline D20191129A382.12318.07318.12318.12-0.05-0.05
BLKBlackrock, I20191129A16.598.167.276.500.891.66
BLKBBlackbaud, I20191129A211.8811.007.257.163.753.84
BLMNBloomin' Bra20191129A558.6215.037.097.067.937.97
BLNKBlink Chargi20191129A313.53115.84108.74110.097.105.75
BLOKAmplify Tran20191129ETF510.2795.2888.1389.907.155.37
BLPHBellerophon20191129A746.6883.7496.4097.96-12.66-14.22
BLUBELLUS Healt20191129A137.9755.515.6022.3449.7433.01
BLUEbluebird bio20191129A132.9211.063.503.957.567.11
BLVVanguard Lon20191129ETF221.084.332.862.821.471.50
BLXBanco Latino20191129A753.18103.20126.20123.82-22.99-20.62
BMCHBMC Stock Ho20191129A561.1815.536.2314.619.300.91
BMIBadger Meter20191129A379.5023.1416.2417.536.915.61
BMLPDorsey Wrigh20191129ETF27.88
BMOBank of Mont20191129A6.0518.8017.9818.070.820.73
BMRABIOMERICA IN20191129A1004.01117.29135.29135.29-18.00-18.00
BMRNBioMarin Pha20191129A223.2214.8514.1815.280.67-0.43
BMTCBryn Mawr Ba20191129A16.9615.02121.7211.60-106.703.42
BMYBristol-Myer20191129A6.7419.7515.6215.634.134.13
BNDVanguard Tot20191129ETF3.321.530.881.040.650.49
BNDCFlexShares C20191129ETF31.237.807.807.800.000.00
BNDWVanguard Tot20191129ETF2.375.203.763.741.441.47
BNDXVanguard Tot20191129ETF67.711.561.301.410.270.15
BNEDBarnes & Nob20191129A609.75232.40217.96220.5314.4411.87
BNFTBenefitfocus20191129A568.5622.392.8210.2919.5712.10
BNGOBionano Geno20191129A114.4373.7951.7651.3122.0322.48
BNKDMicroSectors20191129ETN36.2061.4261.4261.420.000.00
BNKOMicroSectors20191129ETN30.2834.1935.1734.19-0.980.00
BNKZMicroSectors20191129ETN32.1830.0631.0631.06-1.00-1.00
BNOVInnovator S&20191129ETF589.3614.8714.9116.56-0.04-1.69
BNSBank of Nova20191129A7.253.742.942.920.810.83
BNSOBonso Electr20191129A1783.11557.311355.581371.71-798.27-814.39
BOCHBank of Comm20191129A2329.6543.652208.92243.96-2165.27-200.31
BOCTInnovator S&20191129ETF792.5921.2821.3721.42-0.09-0.13
BOHBank of Hawa20191129A240.728.333.984.304.344.03
BOKFBOK Financia20191129A12.8713.347.348.676.004.66
BOMNBoston Omaha20191129A996.7545.4420.3017.1025.1428.35
BONDPIMCO Active20191129ETF162.763.132.722.630.410.51
BOOMDMC Global I20191129A417.6229.4512.3012.1417.1617.31
BOOTBoot Barn Ho20191129A283.1287.3482.1883.215.164.13
BORRBorr Drillin20191129A799.72109.0994.9392.5114.1616.58
BOSCB.O.S. Bette20191129A299.1865.4580.0680.06-14.61-14.61
BOTZGlobal X Fun20191129ETF97.658.0456.8112.31-48.77-4.28
BOUTInnovator IB20191129ETF28.6012.4112.1610.570.001.83
BOXBOX, INC.20191129A61.8711.098.318.422.782.68
BOXLBoxlight Cor20191129A611.17153.47103.9893.7249.5059.75
BPFHBoston Priva20191129A491.9444.7017.128.5527.5836.15
BPMCBlueprint Me20191129A46.2418.181.958.1116.2310.06
BPMPBP Midstream20191129A261.66136.52131.72132.294.804.23
BPMXBioPharmX Co20191129A265.53235.69214.55213.6421.1522.06
BPOPPopular Inc20191129A31.998.504.466.614.041.90
BPTBP Prudhoe B20191129A219.4188.5566.8167.0121.7421.54
BPTHBio-Path Hol20191129A267.2581.4159.7260.2121.7021.21
BPYBrookfield P20191129A16.146.570.683.485.903.10
BRBroadridge F20191129A19.233.69-0.170.583.863.11
BRBRBellRing Bra20191129A493.87296.37292.89293.443.482.93
BREWCraft Brew A20191129A82.556.392.123.654.272.74
BRFVanEck Vecto20191129ETF38.5930.2328.3728.421.861.81
BRGBluerock Res20191129A285.6517.7012.6213.645.084.06
BRKABerkshire Ha20191129A0.000.00
BRKBBERKSHIRE HA20191129A8.3913.705.861.757.8411.95
BRKLBrookline Ba20191129A510.7113.585.097.988.495.60
BRKRBruker Corpo20191129A305.819.590.897.198.702.41
BRKSBrooks Autom20191129A57.698.987.215.741.773.24
BRMKBroadmark Re20191129A64.8153.3352.5752.770.760.56
BRNBarnwell Ind20191129A550.11280.62110.09118.14170.53162.48
BROBrown & Brow20191129A81.41100.66100.04100.160.620.50
BROGBrooge Energ20191129A71.2411.635.684.965.956.66
BRPBRP Group, I20191129A959.5870.9764.9263.796.067.18
BRPABig Rock Par20191129A1457.561407.791360.281360.2847.5147.51
BRTBRT Apartmen20191129A1100.0175.4760.1661.8514.6613.62
BRXBRIXMOR PROP20191129A360.81112.1385.9485.8926.5426.50
BRYBerry Corpor20191129A374.3924.9816.207.698.7917.32
BRZUDirexion Dai20191129ETF36.635.53-0.122.355.653.18
BSAEInvesco Bull20191129ETF127.4710.399.6810.050.710.34
BSBEInvesco Bull20191129ETF152.0711.7711.7711.770.000.00
BSCEInvesco Bull20191129ETF129.178.268.048.040.220.22
BSCKInvesco Bull20191129ETF7.033.883.593.520.290.36
BSCLInvesco Bull20191129ETF9.193.022.532.500.490.52
BSCMInvesco Bull20191129ETF15.467.197.167.150.030.03
BSCNInvesco Bull20191129ETF270.775.785.695.700.090.08
BSCOInvesco Bull20191129ETF14.047.026.696.760.320.26
BSCPInvesco Bull20191129ETF281.704.934.394.690.540.24
BSCQInvesco Bull20191129ETF12.584.413.904.190.510.22
BSCRInvesco Bull20191129ETF30.9710.309.7410.300.550.00
BSCSInvesco Bull20191129ETF32.316.886.976.73-0.080.16
BSCTInvesco Bull20191129ETF120.3615.2014.3614.920.840.28
BSDEInvesco Bull20191129ETF134.420.400.490.49-0.10-0.10
BSEPInnovator S&20191129ETF611.108.187.168.181.020.00
BSETBassett Furn20191129A645.4494.20318.35312.25-224.15-218.05
BSGMBioSig Techn20191129A1688.02150.4816.2919.11134.19131.38
BSIGBrightSphere20191129A11.5812.621301.52-756.48-1288.90769.09
BSJKInvesco Bull20191129ETF10.147.70-0.427.068.120.65
BSJLInvesco Bull20191129ETF18.027.764.214.353.553.41
BSJMInvesco Bull20191129ETF15.686.332.891.953.444.38
BSJNInvesco Bull20191129ETF6.405.404.765.100.640.30
BSJOInvesco Bull20191129ETF308.6313.2110.5811.592.631.62
BSJPInvesco Bull20191129ETF234.324.674.674.670.000.00
BSJQInvesco Bull20191129ETF293.9646.2247.4047.40-1.18-1.18
BSJRInvesco Bull20191129ETF10.1223.2026.1526.15-2.95-2.95
BSMBlack Stone20191129A220.6142.1835.7133.096.479.10
BSMLInvesco Bull20191129ETF15.660.007.98-3.99-7.983.99
BSMMInvesco Bull20191129ETF9.372.922.922.920.000.00
BSMNInvesco Bull20191129ETF11.847.50-4.4711.4911.97-3.99
BSMOInvesco Bull20191129ETF13.583.63-7.267.2610.89-3.63
BSMPInvesco Bull20191129ETF14.495.18-1.637.456.81-2.27
BSMQInvesco Bull20191129ETF16.812.16-4.815.646.97-3.48
BSMRInvesco Bull20191129ETF17.830.77-10.820.7711.590.00
BSMSInvesco Bull20191129ETF17.792.00-5.032.007.040.00
BSMTInvesco Bull20191129ETF175.524.024.024.020.000.00
BSQRBSQUARE Corp20191129A819.00210.23221.34221.34-11.11-11.11
BSRRSierra Banco20191129A765.28228.62167.07257.9561.783.16
BSVVanguard Sho20191129ETF6.831.471.451.410.020.05
BSVNBank7 Corp.20191129A1440.49249.471860.11764.80-1610.64-515.33
BSXBoston Scien20191129A127.5475.546.656.5768.9569.04
BTAIBioXcel Ther20191129A428.3383.2229.7746.5053.4536.72
BTALAGFiQ U.S. M20191129ETF470.4017.6413.5116.054.131.59
BTEBaytex Energ20191129A211.5083.5542.1942.2941.3641.27
BTGB2Gold Corp.20191129A46.7823.2612.9215.2510.348.01
BTNBallantyne S20191129A930.31154.38-12.61154.31166.980.07
BTUPeabody Ener20191129A291.21102.59-266.66-90.42369.29193.01
BURLBURLINGTON S20191129A14.855.432.122.653.202.72
BUSEFirst Busey20191129A694.728.38-365.174.53373.553.84
BUYUSCF SummerH20191129ETF1121.16602.58609.91606.32-7.33-3.74
BUYNUSCF SummerH20191129ETF1198.7510.160.847.839.322.33
BVBrightView H20191129A610.26207.32198.11199.609.217.72
BVALBrand Value20191129ETF12.1719.69155.2532.13-135.56-12.43
BVSNBroadvision20191129A1293.65734.92688.12675.2546.8059.67
BWBabcock & Wi20191129A938.18169.12-21.88-19.19190.99188.30
BWABorgWarner I20191129A115.5396.4766.9296.4829.55-0.01
BWBBridgewater20191129A1418.4135.39113.1545.01-77.76-9.62
BWENBroadwind En20191129A1049.35199.9312.51115.27187.4284.65
BWLABowl America20191129A1967.041706.863061.311700.43-1354.456.43
BWXSPDR Bloombe20191129ETF26.045.703.173.082.532.62
BWXTBWX Technolo20191129A141.1715.2113.8214.071.391.14
BWZSPDR Bloombe20191129ETF266.2351.1357.7451.00-6.610.13
BXThe Blacksto20191129A55.4745.2343.9343.961.301.28
BXCBlueLinx Hol20191129A361.6960.9031.9633.3728.9427.53
BXGBluegreen Va20191129A175.18157.18148.97144.398.2212.80
BXMTBlackstone M20191129A84.3156.8871.9156.46-14.980.42
BXPBoston Prope20191129A22.434.342.341.962.002.38
BXRXBaudax Bio,20191129A988.0989.45131.0563.47-41.6025.98
BXSBancorpSouth20191129A629.5262.6058.8258.913.783.69
BYByline Banco20191129A1286.0810.482.014.548.315.94
BYDBoyd Gaming20191129A563.63136.88136.91134.22-0.022.67
BYFCBroadway Fin20191129A1486.28222.64346.90346.90-124.26-124.26
BYLDiShares Yiel20191129ETF829.557.567.517.380.050.18
BYNDBeyond Meat,20191129A11.078.981.103.067.885.92
BYSIBeyondSpring20191129A641.84112.32237.5155.80-125.1956.52
BZHBeazer Homes20191129A784.13185.38180.14179.925.245.45
BZQProShares Ul20191129ETF245.865.032.600.722.434.31
CCitigroup In20191129A12.926.515.986.040.540.50
CAAPCorporacion20191129A1079.7781.1945.3849.9235.8131.27
CAASChina Automo20191129A444.13334.04140.89154.53193.15179.51
CABACabaletta Bi20191129A243.7191.3034.6140.7756.6950.53
CABOCable One, I20191129A8.045.435.766.02-0.190.00
CACCamden Natio20191129A26.2724.5918.8427.395.75-2.80
CACCCredit Accep20191129A46.4320.8219.4114.691.336.05
CACGClearBridge20191129ETF17.2420.7210.9011.529.039.20
CACICACI INTERNA20191129A25.2112.533.974.988.567.56
CADECadence Banc20191129A497.18115.16111.98112.703.172.85
CAECAE INC20191129A16.4013.3213.1713.160.150.16
CAGConagra Bran20191129A165.85111.39202.68202.85-91.29-91.39
CAHCardinal Hea20191129A57.2976.8449.0475.3027.801.62
CAICAI Internat20191129A173.1731.5526.2726.915.294.64
CAKECheesecake F20191129A232.0825.2515.0416.6610.218.59
CALACalithera Bi20191129A278.3639.3613.2115.0926.1524.27
CALFPacer US Sma20191129ETF623.1319.5619.2320.230.33-0.67
CALMCal-Maine Fo20191129A198.378.207.155.141.053.06
CALXCALIX, INC.20191129A191.0438.4029.0738.309.340.10
CAMPCalAmp Corp.20191129A744.9921.497.50-0.8013.9922.29
CAMTCamtek Ltd20191129A339.2440.73-7.835.1348.5635.60
CAPEiPath Shille20191129ETN9.882.262.452.29-0.78-0.03
CAPLCrossAmerica20191129A516.82279.31279.34280.43-0.03-1.12
CAPRCapricor The20191129A1309.32210.75184.66187.7426.0823.00
CARAvis Budget20191129A141.356.903.23-0.283.677.18
CARACara Therape20191129A186.4420.363.798.4316.5711.93
CARECARTER BANK20191129A36.9627.738.9423.7118.784.01
CARGCarGurus, In20191129A113.7513.0313.9513.29-0.92-0.26
CAROCarolina Fin20191129A98.7111.446.4910.014.951.43
CARSCars.com Inc20191129A234.8091.6885.0285.736.726.11
CARVCarver Banco20191129A1789.81830.47215.56215.56614.91614.91
CASACasa Systems20191129A174.9031.177.6812.8323.4918.34
CASHMeta Financi20191129A541.4821.5222.348.63-0.8112.90
CASICASI Pharmac20191129A623.4554.6133.1819.2921.4435.32
CASSCass Informa20191129A449.8157.6937.3039.4421.3719.21
CASYCasey's Gene20191129A82.298.904.336.024.572.88
CATCaterpillar20191129A27.8812.086.176.485.915.60
CATBCatabasis Ph20191129A415.17221.4192.33158.70129.0862.71
CATHGlobal X S&P20191129ETF593.218.948.498.640.660.30
CATMCardtronics20191129A95.209.493.635.685.863.80
CATOCATO CORP20191129A311.86107.86104.87104.922.992.94
CATSCatasys Inc.20191129A249.1061.3233.8035.8427.5225.48
CATYCathay Gener20191129A261.4918.37-3.89-3.7322.2622.10
CBChubb Limite20191129A141.7785.6583.6284.392.031.27
CBANColony Bankc20191129A819.21178.23561.46485.85-383.23-307.62
CBATCBAK Energy20191129A2269.63102.6546.0273.7456.6328.91
CBAYCymabay Ther20191129A97.0665.3449.1446.5716.1918.76
CBBCincinnati B20191129A726.50149.35146.06146.043.293.30
CBIOCatalyst Bio20191129A470.6643.587.6621.1435.9322.44
CBLCBL& Associa20191129A359.79106.2588.9290.2317.3416.02
CBMBCBM Bancorp,20191129A11.57
CBMGCellular Bio20191129A36.9243.99-491.8044.18535.79-0.19
CBOECboe Global20191129A130.048.2130.455.33-22.242.88
CBONVanEck Vecto20191129ETF139.3820.3626.2920.36-5.930.00
CBPOChina Biolog20191129A107.0032.1335.7615.59-3.6316.54
CBRECBRE GROUP,20191129A191.88102.20101.02100.911.191.29
CBRLCracker Barr20191129A98.875.970.661.115.314.87
CBSHCommerce Ban20191129A272.2020.917.1610.9513.759.96
CBUCommunity Ba20191129A10.5211.017.178.493.842.52
CBZCBIZ, Inc.20191129A263.09108.28106.06106.282.222.00
CCThe Chemours20191129A221.91114.56108.54111.586.103.00
CCBGCapital City20191129A34.8525.56-106.66-114.73132.22140.29
CCCClarivate An20191129A43.8349.2946.3646.412.932.88
CCCLChina Cerami20191129A670.17242.31209.56208.0332.7634.29
CCDCalamos Dyna20191129A878.9519.9210.5517.289.372.64
CCEPCoca-Cola Eu20191129A6.7526.2324.8525.031.381.20
CCHCollier Cree20191129A251.94233.95233.95233.950.000.00
CCICrown Castle20191129A97.2271.4770.7770.780.700.69
CCJCameco Corpo20191129A26.1512.919.739.683.183.24
CCKCrown Holdin20191129A207.644.100.962.713.141.39
CCLCarnival Cor20191129A85.8023.5622.2222.291.411.34
CCLPCSI Compress20191129A987.7387.0779.3579.777.737.31
CCOICogent Commu20191129A235.199.849.559.180.300.66
CCORCore Alterna20191129ETF83.3749.3446.5250.542.81-1.20
CCRCONSOL Coal20191129A709.8862.4436.5140.7125.9321.73
CCRCChina Custom20191129A703.88319.63271.88271.8847.7547.75
CCRNCross Countr20191129A651.6917.4014.8122.282.59-4.88
CCXChurchill Ca20191129A739.2849.5640.4840.249.089.32
CCXIChemoCentryx20191129A99.1522.1522.4913.95-0.348.20
CDAYCeridian HCM20191129A182.1366.2229.3663.9236.862.30
CDCVictoryShare20191129ETF298.5813.242.464.8310.888.41
CDECoeur Mining20191129A85.9651.75111.43113.01-59.63-61.15
CDEVCentennial R20191129A251.8131.0611.5911.1819.4819.89
CDKCDK Global,20191129A33.324.841.544.583.300.26
CDLVictoryShare20191129ETF7.4910.3711.2610.31-0.890.06
CDLXCardlytics,20191129A297.3521.20-6.3521.1227.550.08
CDMOAvid Bioserv20191129A679.6279.7514.9621.3664.7958.39
CDNACareDx, Inc.20191129A296.2914.0647.065.72-32.998.34
CDNSCadence Desi20191129A99.1615.6512.1413.153.512.50
CDORCondor Hospi20191129A53.4925.7812.3025.7813.480.00
CDRCedar Realty20191129A1275.66629.53264.69621.74365.837.80
CDTXCidara Thera20191129A261.4693.3245.5742.8947.7550.44
CDWCDW Corporat20191129A174.406.102.302.913.803.20
CDXCChromaDex Co20191129A452.14131.3623.6754.81107.6976.55
CDXSCodexis, Inc20191129A272.4268.3462.6964.425.703.97
CDZICADIZ, Inc.20191129A767.3925.508.312.9717.1822.53
CECelanese Cor20191129A70.0520.5317.9819.142.551.40
CECECeco Environ20191129A890.9637.62-146.4031.40184.016.21
CEFSSaba Closed-20191129ETF852.5025.0112.8223.6112.191.40
CEICamber Energ20191129A172.5454.0642.0642.4712.0011.59
CEIXCONSOL Energ20191129A1084.03325.42318.61319.216.816.21
CELCellcom Isra20191129A1486.66224.48220.86219.973.624.51
CELCCelcuity Inc20191129A2537.47137.47-192.52100.14329.9837.33
CELHCelsius Hold20191129A210.0747.4945.1742.292.325.20
CELPCypress Envi20191129A241.88142.49100.98134.4741.528.02
CEMBiShares J.P.20191129ETF22.367.838.158.08-0.32-0.26
CEMIChembio diag20191129A384.89147.75107.94120.8739.8126.88
CENTCentral Gard20191129A558.7428.2713.0010.9115.2717.36
CENTACentral Gard20191129A323.2114.9214.3510.460.574.46
CENXCentury Alum20191129A264.1921.05-3.210.9824.2820.11
CEPUCentral Puer20191129A369.7572.3553.5058.5918.8513.75
CEQPCrestwood Eq20191129A394.46197.20197.29196.05-0.101.15
CERCCerecor Inc.20191129A1143.0093.98191.5670.87-97.5823.11
CERNCerner Corp20191129A114.9811.954.2412.727.72-0.77
CERSCerus Corp20191129A223.1725.5427.4427.19-1.77-1.36
CETVCentral Euro20191129A56.4223.9920.9520.933.053.06
CETXCEMTREX INC.20191129A597.48138.89138.63136.140.262.76
CEVACEVA Inc.20191129A502.3384.2057.9853.3726.2130.83
CEWWisdomTree20191129ETF625.5329.7829.0229.720.760.06
CEYVictoryShare20191129ETF17.2731.0132.8131.01-1.800.00
CEZVictoryShare20191129ETF719.112.720.26-0.522.463.24
CFCF Industrie20191129A342.1515.6813.4613.932.221.75
CFAVictoryShare20191129ETF8.455.294.485.180.630.11
CFBCrossFirst B20191129A788.7082.8864.9359.7917.9523.09
CFFACF Finance A20191129A23.51
CFFNCapitol Fede20191129A735.6278.0110.1510.6067.8667.44
CFGCitizens Fin20191129A276.38166.57165.95166.710.830.73
CFMSConformis, I20191129A455.2679.2556.0555.5523.2024.71
CFOVictoryShare20191129ETF4.554.123.763.730.370.39
CFRCullen/Frost20191129A171.046.043.373.902.672.14
CFRXContraFect C20191129A355.47409.19294.42206.84114.77202.35
CFXColfax Corpo20191129A607.6568.6466.5066.582.132.06
CGThe Carlyle20191129A254.934.441.231.593.212.86
CGACHINA GREEN20191129A3431.25811.231134.87804.36-323.656.86
CGBDTCG BDC, Inc20191129A38.3210.9318.0811.78-7.16-0.85
CGCCanopy Growt20191129A18.658.905.945.962.952.94
CGENCompugen Ltd20191129A231.6526.6410.707.7115.9418.93
CGIXCancer Genet20191129A153.3083.5441.0060.5242.5423.02
CGNXCognex Corp20191129A216.3610.407.968.902.431.49
CGOCalamos Glob20191129A455.4040.5741.8441.84-1.27-1.27
CGWInvesco S&P20191129ETF406.7514.1916.9617.17-2.77-2.98
CHADDirexion Dai20191129ETF253.6440.0338.1437.801.892.23
CHAPChaparral En20191129A510.64134.8782.4073.7452.4661.12
CHAUDirexion Dai20191129ETF18.568.4513.1812.17-4.72-3.72
CHCIComstock Hol20191129A1691.79213.77213.77213.770.000.00
CHCOCity Holding20191129A248.7920.51138.60139.59-118.08-119.08
CHCTCommunity He20191129A229.49109.6768.8775.9940.8033.68
CHDChurch & Dwi20191129A195.61173.98158.78158.4815.2015.50
CHDNChurchill Do20191129A10.9016.3710.9712.255.394.12
CHEChemed Corpo20191129A14.4312.666.286.956.385.71
CHEFThe Chef's W20191129A58.1919.128.629.1910.499.92
CHEKCheck-Cap Lt20191129A1118.95296.83351.15352.75-54.33-55.92
CHEPAGFiQ U.S. M20191129ETF843.4854.1076.3754.10-22.270.00
CHFSCHF Solution20191129A345.00119.15105.43105.2013.7113.94
CHGGCHEGG, INC.20191129A184.0559.2255.9056.273.332.96
CHGXChange Finan20191129ETF608.5912.676.386.386.286.28
CHHChoice Hotel20191129A173.553.263.003.040.260.22
CHICalamos Conv20191129A61.099.157.877.931.281.23
CHICGlobal X MSC20191129ETF1187.10185.12178.57179.126.566.01
CHIEGlobal X MSC20191129ETF1790.90396.25396.25396.250.000.00
CHIHGlobal X MSC20191129ETF511.4263.7680.5363.01-16.770.75
CHIKGlobal X MSC20191129ETF698.4276.299.5076.2966.800.00
CHILGlobal X MSC20191129ETF1053.44134.16199.15134.16-64.990.00
CHIQGlobal X MSC20191129ETF317.7648.0540.9840.677.077.37
CHISGlobal X MSC20191129ETF982.04553.43233.97221.34319.46332.09
CHIUGlobal X MSC20191129ETF1324.68340.55340.55340.550.000.00
CHIXGlobal X MSC20191129ETF414.5548.0410.0815.1137.9732.94
CHKChesapeake E20191129A25.6835.6626.7929.978.935.75
CHKPCheck Point20191129A79.023.521.892.041.631.48
CHMAChiasma, Inc20191129A364.6826.877.8716.6119.0010.26
CHMICHERRY HILL20191129A262.6495.6492.5393.193.112.45
CHNGChange Healt20191129A460.8413.104.585.758.527.35
CHNRChina Natura20191129A3331.67199.81380.96375.38-181.15-175.57
CHRACharah Solut20191129A1541.31134.55117.65124.2216.9010.32
CHRSCoherus BioS20191129A503.4711.787.923.303.878.48
CHRWC.H. Robinso20191129A259.889.484.147.685.341.79
CHSChicos FAS,20191129A414.2229.4313.6412.8015.8016.64
CHTRCharter Comm20191129A16.454.062.242.221.811.83
CHUYChuy's Holdi20191129A617.7125.6713.3016.4112.379.26
CHWCalamos Glob20191129A154.0530.905.495.5025.4025.40
CHWYChewy, Inc.20191129A55.1714.0310.2611.063.772.97
CHYCalamos Conv20191129A270.0430.1911.2012.9718.9917.23
CIACitizens, In20191129A987.98109.62100.37105.679.444.14
CIBRFirst Trust20191129ETF236.1517.9623.8810.97-5.917.00
CIDVictoryShare20191129ETF593.0847.5747.7447.310.000.27
CIDMCinedigm Cor20191129A1465.85307.17204.93213.04102.2394.12
CIENCiena Corpor20191129A137.7537.9630.7130.267.257.69
CIFSChina Intern20191129A376.32278.42253.09255.3225.3323.10
CIGIColliers Int20191129A35.6917.595.585.4712.0112.12
CILVictoryShare20191129ETF598.2313.0113.010.00
CIMChimera Inve20191129A43.4213.2710.2910.553.002.74
CINFCincinnati F20191129A11.118.910.561.088.357.83
CINRCINER RESOUR20191129A369.76288.05221.96287.0466.091.02
CIOCITY OFFICE20191129A409.1070.3667.0967.323.273.05
CIRCIRCOR Inter20191129A60.9717.3911.5712.045.815.34
CITCIT Group In20191129A36.3753.9852.4752.731.601.35
CIXComp X Inter20191129A1675.78590.69480.11480.69110.58110.00
CIZVictoryShare20191129ETF566.753.313.173.310.010.01
CJJDChina Jo-Jo20191129A89.2376.2161.8366.7914.389.41
CKHSeacor Holdi20191129A388.9330.1025.8824.124.225.99
CKPTCheckpoint T20191129A350.70271.16581.76457.13-310.60-185.97
CKXCKX Lands, I20191129A27.70
CLColgate-Palm20191129A39.0818.6017.7317.790.870.81
CLARClarus Corpo20191129A510.8422.116.876.2715.2415.84
CLBCore Laborat20191129A115.5459.4924.9325.3134.5634.18
CLBKColumbia Fin20191129A1181.0910.821.100.629.7310.20
CLBSCaladrius Bi20191129A890.78229.25201.54201.7027.7227.55
CLCTCollectors U20191129A709.2728.6614.7620.8113.897.85
CLDBCORTLAND BNC20191129A661.821192.681192.681192.680.000.00
CLDRCloudera, In20191129A71.6220.9916.6716.994.344.06
CLDTCHATHAM LODG20191129A258.2454.894.8051.5450.083.35
CLDXCelldex Ther20191129A551.77106.7426.4029.9580.3376.79
CLFCleveland-Cl20191129A39.6126.9022.6923.544.233.38
CLFDClearfield,20191129A1836.8037.78-267.86-39.54305.6477.33
CLGXCorelogic, I20191129A16.9918.7017.3117.201.391.50
CLHClean Harbor20191129A9.767.251.931.665.325.59
CLIRClearSign Te20191129A816.62389.47138.89138.89250.58250.58
CLMTCalumet Spec20191129A668.50106.8721.6028.6685.2778.21
CLNCColony Credi20191129A450.47166.83169.87159.82-3.047.02
CLNEClean Energy20191129A353.1261.4949.2255.4112.276.07
CLNYColony Capit20191129A66.11125.0094.9095.1130.1029.89
CLOUGlobal X Clo20191129ETF177.5828.229.1817.6619.0410.56
CLPRClipper Real20191129A1503.04635.35252.10620.44383.2414.91
CLPSCLPS Incorpo20191129A3277.54214.86194.92199.8019.9515.06
CLRCONTINENTAL20191129A186.5914.772.8512.3811.922.39
CLRBCellectar Bi20191129A248.0183.2225.1928.7358.0354.50
CLROClearOne, In20191129A5020.52211.241694.301694.30-1483.06-1483.06
CLSCelestica, I20191129A54.8219.3213.2013.396.125.93
CLSDClearside Bi20191129A292.38149.28108.17109.5841.1139.79
CLSNCelsion Corp20191129A1321.87260.01376.99163.43-116.9996.58
CLTLInvesco Trea20191129ETF57.001.561.691.69-0.13-0.13
CLUBTown Sports20191129A1387.01110.6195.80102.1214.808.49
CLVSClovis Oncol20191129A23.4720.726.9610.3313.7710.39
CLWClearwater P20191129A140.4630.0912.9015.7317.1914.37
CLWTEuro Tech Ho20191129A498.70210.90201.43201.439.479.47
CLXClorox Compa20191129A63.2452.2550.5750.741.681.51
CLXTCalyxt, Inc.20191129A586.7494.4939.7351.2754.7643.22
CMCanadian Imp20191129A5.529.338.709.770.64-0.44
CMAComerica Inc20191129A154.188.196.186.602.011.59
CMBMCambium Netw20191129A1326.04153.02-130.31-49.83283.33202.84
CMBSiShares CMBS20191129ETF360.5930.4029.1230.911.28-0.50
CMCCommercial M20191129A223.1921.7318.6719.333.062.41
CMCOColumbus McK20191129A441.1417.069.8910.127.176.94
CMCSAComcast Corp20191129A38.868.995.086.833.922.17
CMCTCIM Commerci20191129A1595.4026.5446.7025.49-20.171.05
CMDCantel Medic20191129A15.379.845.015.814.834.03
CMDYiShares Bloo20191129ETF32.3214.5014.4814.870.01-0.38
CMECME Group In20191129A53.448.662.883.955.774.71
CMFiShares Cali20191129ETF67.813.283.023.090.260.19
CMGChipotle Mex20191129A14.128.155.175.462.982.69
CMICummins Inc.20191129A4.222.44-1.21-1.273.653.71
CMLSCumulus Medi20191129A1380.4841.4733.4863.437.99-21.95
CMOCapstead Mor20191129A361.82128.02121.22121.146.806.88
CMPCompass Mine20191129A188.1830.3824.0224.376.366.01
CMPRCimpress PLC20191129A28.8812.487.577.594.914.89
CMRECostamare In20191129A195.6249.7859.5476.14-9.76-26.24
CMRXChimerix, In20191129A359.9265.85-2.456.9868.3158.88
CMSCMS Energy C20191129A214.62225.17222.91223.212.262.01
CMTCore Molding20191129A165.41200.05180.48187.0219.5713.03
CMTLComtech Tele20191129A330.18196.47138.21138.7858.2657.69
CNXtrackers MS20191129ETF578.9023.2727.4911.02-4.2212.25
CNACNA Financia20191129A366.2332.4130.8430.961.571.45
CNATConatus Phar20191129A318.23142.93118.54121.9124.3921.02
CNBSAmplify Seym20191129ETF979.9037.8438.2138.24-0.37-0.41
CNCCentene Corp20191129A98.3171.010.460.6870.5470.33
CNCEConcert Phar20191129A1869.9072.6718.758.9153.9263.76
CNCRLoncar Cance20191129ETF412.2620.0554.478.36-34.4211.69
CNDTConduent Inc20191129A259.2340.0433.1541.556.94-0.94
CNETChinaNet Onl20191129A742.56321.01307.08322.1513.94-1.13
CNFRConifer Hold20191129A2434.612038.452729.872729.87-691.42-691.42
CNHICNH INDUSTRI20191129A863.0552.6156.7454.63-4.07-1.98
CNICanadian Nat20191129A9.1714.4311.2413.143.191.30
CNKCinemark Hol20191129A144.0682.3079.8980.252.412.09
CNMDCONMED Corpo20191129A200.7311.166.456.384.714.78
CNOCNO Financia20191129A17.467.725.735.551.992.17
CNOBCenter Banco20191129A69.5219.4911.5011.927.987.57
CNPCenterPoint20191129A58.88119.08117.58117.171.542.01
CNQCanadian Nat20191129A14.245.642.263.113.382.54
CNRCornerstone20191129A846.1872.92112.77114.76-39.84-41.84
CNSCohen & Stee20191129A15.867.483.083.054.404.43
CNSLConsolidated20191129A220.5131.4813.4814.1318.0017.35
CNSPCNS Pharmace20191129A684.1990.4635.4762.3754.9828.09
CNSTConstellatio20191129A290.4043.0418.1716.6324.8726.41
CNTGCentogene N.20191129A736.60232.54184.30220.8948.2411.65
CNTYCentury Casi20191129A70.5728.63144.3425.95-115.722.67
CNXCNX Resource20191129A449.93239.72234.66236.385.183.61
CNXMCNX Midstrea20191129A300.2521.1120.4016.210.714.90
CNXNPC Connectio20191129A19.1519.709.3111.2210.398.48
CNXTVanEck Vecto20191129ETF104.8038.9622.8122.8116.1416.14
CNYAiShares MSCI20191129ETF17.7730.7029.9130.270.800.43
COGlobal Cord20191129A451.7856.8857.8911.64-1.0145.24
COCPCocrystal Ph20191129A333.6895.7245.0147.4650.7148.26
CODACoda Octopus20191129A811.95146.21123.88126.0222.3320.19
CODXCo-Diagnosti20191129A291.1791.0273.1673.1617.8617.86
COFCapital One20191129A59.4172.9872.6072.620.390.37
COGCabot Oil &20191129A210.2472.82100.70101.16-27.50-27.92
COHRCoherent Inc20191129A39.8411.295.274.966.036.33
COHUCohu Inc20191129A413.2419.2811.827.147.4612.14
COLBColumbia Ban20191129A56.977.956.454.721.503.23
COLDAmericold Re20191129A292.1216.3414.5314.481.811.86
COLLCollegium Ph20191129A144.4229.9912.619.2917.3720.70
COLMColumbia Spo20191129A162.178.087.418.210.68-0.12
COMDirexion Aus20191129ETF753.6847.1848.1247.37-0.95-0.20
COMBGraniteShare20191129ETF237.0818.0615.1410.732.927.33
COMMCommScope Ho20191129A433.4724.091.04-5.6223.0429.73
COMTiShares Comm20191129ETF428.884.493.674.290.820.20
CONECyrusOne Inc20191129A111.997.870.896.936.980.94
CONNConn's Inc.20191129A74.0615.8919.919.37-4.016.52
COOThe Cooper C20191129A6.995.703.713.821.991.88
COOPMr. Cooper G20191129A223.0525.7717.4413.768.3312.02
COPConocoPhilli20191129A31.0419.61-6.82-6.6726.4626.29
COPXGlobal X Cop20191129ETF804.5130.9423.1727.587.783.37
CORCoresite Rea20191129A7.593.80-4.450.018.263.80
CORECore Mark Ho20191129A663.6834.1310.905.1623.2428.98
CORPPIMCO Invest20191129ETF3.925.795.155.330.420.46
CORRCorEnergy In20191129A29.5328.1616.0518.1912.119.98
CORTCorcept Ther20191129A911.6441.05-20.16-4.2961.2145.34
CORVCorrevio Pha20191129A203.8937.4710.0311.7327.4525.75
COSTCostco Whole20191129A11.862.974.093.33-1.13-0.36
COTYCOTY INC20191129A80.8345.8444.0442.781.813.06
COUPCoupa Softwa20191129A31.648.684.765.233.923.45
COWiPath Series20191129ETN138.5826.6623.2124.263.452.40
COWNCowen Inc. C20191129A1153.5935.1611.6913.9523.4621.21
COWZPacer US Cas20191129ETF321.2412.4884.1711.18-71.691.30
CPCanadian Pac20191129A18.067.406.175.021.232.38
CPACopa Holding20191129A193.108.181.922.396.275.80
CPAAConyers Park20191129A893.89230.55-97.35-97.35327.90327.90
CPAHCounterpath20191129A450.18172.08177.64177.64-5.56-5.56
CPBCampbell Sou20191129A206.0274.9574.4774.870.480.08
CPECallon Petro20191129A110.2063.16116.02116.77-52.85-53.60
CPFCentral Paci20191129A17.9292.6789.6790.153.002.52
CPGCRESCENT POI20191129A91.2828.1116.3217.8711.7910.24
CPHIChina Pharma20191129A714.62202.51189.97194.6812.547.84
CPICPI Inflatio20191129ETF582.4010.736.5210.734.210.00
CPKChesapeake U20191129A94.5316.4113.7513.472.672.94
CPLGCorePoint Lo20191129A424.86206.45203.31204.263.132.19
CPLPCapital Prod20191129A140.8821.849.994.1711.8517.67
CPRICapri Holdin20191129A198.3245.5239.8342.995.702.53
CPRTCopart Inc20191129A104.0014.538.7110.655.823.88
CPRXCatalyst Pha20191129A119.6818.75-1.960.4920.6218.15
CPSCooper-Stand20191129A330.34181.16173.87175.867.295.30
CPSSConsumer Por20191129A9876.86249.03-2186.50-996.262435.531245.29
CPSTCapstone Tur20191129A365.6068.0345.5450.8322.4917.19
CPTCamden Prope20191129A4.383.271.882.071.391.20
CPTACapitala Fin20191129A149.4623.0316.1815.606.857.43
CPZCalamos Long20191129A217.8815.23-189.71-190.04204.95205.28
CQPCheniere Ene20191129A204.6943.3239.6039.363.723.96
CQQQInvesco Chin20191129ETF15.0116.2611.7411.054.525.21
CRCrane Compan20191129A203.688.975.084.793.894.18
CRAICRA Internat20191129A24.8026.1816.3016.729.899.46
CRAKVanEck Vecto20191129ETF478.8938.4836.8837.251.601.23
CRBNiShares MSCI20191129ETF7.535.655.455.050.050.61
CRBPCorbus Pharm20191129A200.4424.3123.0514.931.269.38
CRCCalifornia R20191129A85.8949.7639.3739.8510.409.91
CRDACrawford & C20191129A1434.1348.8540.5043.348.175.51
CRDBCrawford & C20191129A1535.88565.11692.64530.15-127.5334.96
CREECree Inc20191129A208.8512.400.024.3412.388.06
CREGChina Recycl20191129A513.49187.95123.49170.4764.4617.48
CREXCREATIVE REA20191129A1119.88611.11572.19584.9938.9226.12
CRICarter's Inc20191129A13.947.05-0.870.847.926.21
CRISCuris Inc20191129A1279.07229.20167.00175.6462.2053.56
CRKComstock Res20191129A221.3247.9332.9932.4814.9415.45
CRLCharles Rive20191129A27.287.862.323.675.544.20
CRMsalesforce.c20191129A10.9510.8810.0910.190.790.68
CRMDCorMedix Inc20191129A210.3946.1633.5634.6912.6011.47
CRMTAmerica's Ca20191129A30.5624.8216.4714.088.3510.74
CRNCCerence Inc.20191129A80.1021.3914.6114.516.786.87
CRNTCeragon Netw20191129A218.2955.4145.7543.309.6612.11
CRONCronos Group20191129A24.0314.955.316.779.648.18
CROPIQ Global Ag20191129ETF80.5612.2517.3812.25-5.130.00
CROXCrocs, Inc.20191129A193.7611.11-0.963.5912.087.53
CRSCarpenter Te20191129A395.7333.8630.1931.393.662.47
CRSACrescent Acq20191129A53.71
CRSPCRISPR Thera20191129A47.0212.396.878.835.513.56
CRTCross Timber20191129A868.2199.8724.7848.3275.0851.54
CRUSCirrus Logic20191129A262.0910.1011.7913.45-1.70-3.36
CRVLCorvel Corp20191129A22.6416.935.6622.8811.26-5.95
CRVSCorvus Pharm20191129A904.20121.7545.7756.7275.9865.04
CRWDCrowdStrike20191129A26.7924.677.119.5717.5615.09
CRWSCrown Crafts20191129A898.06119.0587.4788.0531.5831.00
CRYCryoLife, In20191129A422.07263.04258.95259.774.093.26
CSBVictoryShare20191129ETF13.618.97-2.581.4511.607.52
CSCOCisco System20191129A13.224.904.944.63-0.040.27
CSDInvesco S&P20191129ETF20.7588.444.124.3384.3184.10
CSFVictoryShare20191129ETF10.0911.2711.2411.02-0.220.25
CSFLCenterState20191129A790.3011.097.374.193.736.93
CSGPCoStar Group20191129A14.5714.115.097.539.136.30
CSGSCSG Systems20191129A55.428.565.045.903.522.66
CSIICardiovascul20191129A202.7910.339.217.101.123.23
CSIQCanadian Sol20191129A207.5357.4344.1345.7913.3011.64
CSLCarlisle Com20191129A11.417.042.422.444.624.60
CSLTCASTLIGHT HE20191129A1160.86405.78401.53400.944.715.30
CSMProShares La20191129ETF253.297.424.424.693.542.72
CSODCornerstone20191129A22.198.331.744.886.593.44
CSQCalamos Stra20191129A145.5516.4311.8011.864.624.57
CSSEChicken Soup20191129A1314.0691.9954.0953.9537.9038.04
CSTECaesarstone20191129A48.9423.658.626.7415.0316.90
CSTLCastle Biosc20191129A710.4594.4554.3865.2540.0729.20
CSTMConstellium20191129A365.6010.677.056.143.624.53
CSTRCapStar Fina20191129A695.0933.7128.1827.875.525.83
CSUCapital Seni20191129A1856.8382.9163.3365.8719.5917.04
CSVCarriage Ser20191129A408.0829.7225.7125.724.014.00
CSWCCapital Sout20191129A402.2155.27-93.9949.58149.265.69
CSWICSW Industri20191129A269.5929.3725.7027.683.661.69
CSXCSX Corporat20191129A42.204.45-0.170.004.624.45
CTASCintas Corp20191129A68.527.442.546.134.901.31
CTBCooper Tire20191129A281.4333.2715.1930.8718.082.40
CTBICommunity Tr20191129A240.0520.1421.5822.37-1.45-2.24
CTEKCynergisTek,20191129A3680.341972.395009.315573.53-3036.92-3601.14
CTGComputer Tas20191129A703.3555.2532.3040.0622.9515.19
CTHRCharles & Co20191129A1012.73123.13120.47120.472.652.65
CTIBYunhong CTI20191129A607.19640.09505.62505.62134.46134.46
CTICCTI BioPharm20191129A294.5590.9082.6477.848.2613.06
CTLCenturyLink,20191129A43.799.134.326.114.823.02
CTLTCATALENT, IN20191129A347.8717.2414.5015.122.742.12
CTMXCytomX Thera20191129A438.1730.28-19.22-8.1049.5038.39
CTOConsolidated20191129A295.2990.5291.6691.47-1.14-0.94
CTRAContura Ener20191129A192.2368.6054.6357.9413.9710.66
CTRCCentric Bran20191129A2472.95229.50395.89396.80-166.39-167.30
CTRECARTRUST REI20191129A384.7063.4655.8953.997.569.46
CTRMCastor Marit20191129A399.03147.9623.9033.25124.05114.71
CTRNCiti Trends,20191129A77.8114.97-6.375.3721.349.60
CTSCTS Corporat20191129A394.8826.5421.6121.914.934.63
CTSHCognizant Te20191129A73.595.523.673.991.851.53
CTSOCytosorbents20191129A46.4558.8116.3712.0942.4446.71
CTTCATCHMARK TI20191129A255.81245.38240.29241.245.094.14
CTVACorteva, Inc20191129A285.3543.1143.6243.29-0.52-0.18
CTXRCitius Pharm20191129A1097.44157.2690.31112.8966.9544.37
CTXSCitrix Syste20191129A90.1143.8039.9040.453.903.35
CUBCubic Corpor20191129A53.4114.03-3.53-1.0917.5615.12
CUBAHerzfeld Car20191129A1151.36150.46-82.24-82.24232.69232.69
CUBECubeSmart20191129A216.6956.2855.3254.391.841.98
CUBICUSTOMERS BA20191129A26.0313.179.6710.623.512.55
CUECue Biopharm20191129A1568.5149.45-18.2523.5167.7025.94
CUICUI Global,20191129A2114.66280.45265.81281.6214.63-1.17
CULPCulp, Inc.20191129A51.0370.82122.9776.01-52.15-5.19
CUOContinental20191129A2953.34
CUREDirexion Dai20191129ETF231.0612.98-1.10-1.2713.9114.24
CUROCURO Group H20191129A516.2171.5662.8063.908.767.67
CUTInvesco MSCI20191129ETF18.8021.36-10.53-10.2631.8931.62
CUTRCutera, Inc.20191129A413.6227.159.8510.9717.3016.18
CUZCousins Prop20191129A15.7428.7325.3825.563.363.18
CVACovanta Hold20191129A67.7895.07102.0391.85-6.963.22
CVBFCVB Financia20191129A6.1820.741.34-0.4119.4421.20
CVECenovus Ener20191129A35.6612.688.909.533.793.17
CVEOCIVEO CORPOR20191129A257.8657.9235.2336.4922.6921.44
CVETCovetrus, In20191129A346.6626.761.004.0225.7622.74
CVGICommercial V20191129A1036.3842.4529.9227.7012.5314.75
CVGWCalavo Growe20191129A45.8618.057.177.0410.8811.01
CVICVR ENERGY,20191129A197.08126.45189.88189.65-63.42-63.19
CVIACovia Holdin20191129A2074.36420.22328.75316.5191.47103.71
CVLTCommault Sys20191129A52.309.206.107.233.101.98
CVMCel-Sci Corp20191129A203.5937.7629.5128.508.269.25
CVNACarvana Co.20191129A96.7753.714.626.2649.0947.44
CVSCVS HEALTH C20191129A10.494.026.216.81-2.19-2.79
CVTICovenant Tra20191129A1114.44379.54367.95363.6511.5915.90
CVUCPI Aerostru20191129A418.5397.0888.1986.818.8910.27
CVXChevron Corp20191129A7.281.901.121.240.770.66
CVYInvesco Zack20191129ETF12.0017.2514.0915.693.171.56
CWCurtiss-Wrig20191129A10.923.461.421.522.041.93
CWBSPDR Bloombe20191129ETF11.455.323.694.141.641.19
CWBRCohBar, Inc.20191129A1627.93309.62183.36263.75126.2645.87
CWCOConsolidated20191129A627.0429.9518.9026.9711.052.98
CWEBDirexion Dai20191129ETF78.4041.0442.6844.16-1.64-3.12
CWENClearway Ene20191129A595.14310.31307.33307.652.982.66
CWENAClearway Ene20191129A324.5329.7637.7337.71-7.97-7.94
CWHCamping Worl20191129A790.6868.12-102.02-27.56170.2395.71
CWISPDR MSCI AC20191129ETF346.863.533.763.88-0.23-0.35
CWKCushman & Wa20191129A708.82184.97181.44181.083.523.89
CWSTCasella Wast20191129A61.3134.737.777.4526.9727.29
CWTCalifornia W20191129A353.28166.48162.81162.853.803.63
CXDCChina XD Pla20191129A1854.5056.17-10.13-10.1366.2966.29
CXOCONCHO RESOU20191129A84.5437.6934.3435.683.352.01
CXPCOLUMBIA PRO20191129A48.8219.7617.1517.622.612.14
CXSEWisdomTree T20191129ETF252.5828.1920.9726.967.211.23
CXWCoreCivic, I20191129A97.6349.3973.8972.53-24.51-23.13
CYCypress Semi20191129A61.2963.3362.3162.251.031.08
CYANCyanotech Co20191129A3400.88418.85-140.36-140.36559.21559.21
CYBRCyberArk Sof20191129A82.4716.155.254.8810.9011.27
CYCCCyclacel Pha20191129A834.65323.62329.13328.52-5.51-4.91
CYCNCyclerion Th20191129A117.0958.6538.4943.1820.1515.48
CYDChina Yuchai20191129A409.7956.0536.2045.8919.8610.17
CYHCommunity He20191129A277.4240.2736.2332.374.047.90
CYRNCYREN Ltd.20191129A455.62223.31206.27206.2717.0317.03
CYRXCryoPort, In20191129A544.5127.253.715.5923.5421.66
CYTKCytokinetics20191129A1164.6123.16-4.903.0928.0620.07
CZAInvesco Zack20191129ETF29.4645.2744.8644.940.410.33
CZRCaesars Ente20191129A66.738.203.573.884.634.32
CZZCosan Limite20191129A406.2394.3193.2193.211.091.10
DDominion Ene20191129A49.6718.1217.3117.340.810.78
DACDanaos Corpo20191129A420.3238.7424.8921.9813.8516.76
DAIOData I/O Cor20191129A1054.3173.96-1.1449.0475.1024.92
DAKTDaktronics I20191129A249.3721.3215.5717.055.754.27
DALDelta Air Li20191129A64.2911.267.297.243.994.07
DALIFirst Trust20191129ETF493.3713.4613.1613.160.290.29
DALTAnfield Capi20191129ETF643.6826.3521.1825.445.160.90
DANDana Incorpo20191129A506.4022.9641.8942.20-18.93-19.22
DARDARLING INGR20191129A147.8774.30-43.40-43.39117.84117.69
DAREDare Bioscie20191129A350.49272.02256.64256.9815.3715.03
DAUDExchange-Tra20191129ETN33.9828.6420.5621.918.086.73
DAUGFT Cboe Vest20191129ETF619.5513.613.75-11.039.8624.64
DAXGlobal X Fun20191129ETF140.9126.8126.8126.810.000.00
DBDeutsche Ban20191129A44.6516.175.575.6010.6010.58
DBAWXtrackers MS20191129ETF598.5516.0513.2213.322.832.73
DBDDiebold Nixd20191129A302.4547.1635.1235.4412.0511.72
DBEFXtrackers MS20191129ETF460.381.981.231.570.750.41
DBEMXtrackers MS20191129ETF666.5720.82-19.6220.2840.440.54
DBEUXtrackers MS20191129ETF237.692.421.181.271.241.15
DBEZXtrackers MS20191129ETF53.724.104.104.100.000.00
DBGRXtrackers MS20191129ETF89.4216.173.5518.4612.61-2.30
DBIDesigner Bra20191129A353.70215.71295.03295.65-79.32-79.87
DBJPXtrackers MS20191129ETF340.721.771.861.37-0.090.40
DBLVAdvisorShare20191129ETF45.5222.45-0.7923.25
DBMFiM DBi Manag20191129ETF12.3311.3410.8711.340.000.00
DBVTDBV Technolo20191129A2379.8624.5313.6415.1110.899.42
DBXDropbox, Inc20191129A22.066.234.624.181.612.06
DCARDropCar, Inc20191129A343.27194.80192.43194.262.360.54
DCHFExchange-Tra20191129ETN51.5927.0229.2229.22-2.20-2.20
DCIDonaldson Co20191129A16.916.994.815.082.181.91
DCODucommun Inc20191129A19.978.403.544.374.834.03
DCOMDime Communi20191129A18.536.6012.106.55-5.500.05
DCPDCP Midstrea20191129A332.5845.9040.3042.585.603.32
DCPHDeciphera Ph20191129A386.4225.0616.8017.388.257.68
DDDuPont de Ne20191129A40.6230.1528.1928.361.961.80
DDD3D Systems C20191129A427.9854.89100.69101.10-45.71-46.05
DDGProshares Sh20191129ETF105.4826.3911.8626.3914.540.00
DDIVFirst Trust20191129ETF689.546.215.376.070.730.14
DDLSWisdomTree D20191129ETF620.2713.4311.8512.551.580.88
DDMProShares Ul20191129ETF291.393.022.552.890.470.14
DDOGDatadog, Inc20191129A44.8514.108.739.645.364.45
DDSDillards Inc20191129A277.1979.20-2.35-2.5681.1381.55
DDWMWisdomTree D20191129ETF11.7814.6614.5616.360.11-1.70
DEDeere & Comp20191129A12.245.485.655.26-0.170.22
DEAEasterly Gov20191129A83.56346.38342.34342.574.043.81
DEACDiamond Eagl20191129A371.80
DECKDeckers Outd20191129A8.354.122.612.651.511.46
DEEFXtrackers FT20191129ETF712.5754.1554.0753.700.070.45
DEFInvesco Defe20191129ETF347.265.685.905.90-0.22-0.22
DEFAiShares Adap20191129ETF663.2267.7961.2767.796.520.00
DEIDouglas Emme20191129A40.8711.889.519.562.372.32
DELLDell Technol20191129A11.043.321.001.392.311.93
DEMWisdomTree E20191129ETF153.484.224.324.64-0.09-0.42
DENNDENNY'S CORP20191129A512.4331.936.3610.0325.5621.93
DESWisdomTree U20191129ETF262.609.245.577.693.681.56
DESPDespegar.com20191129A378.6525.7612.1511.5813.6114.18
DEURExchange-Tra20191129ETN15.638.803.574.675.234.12
DEUSXtrackers Ru20191129ETF602.3917.056.4413.9210.613.13
DEWWisdomTree G20191129ETF18.7732.1418.8620.4313.2811.71
DFEWisdomTree E20191129ETF221.6020.6117.8117.952.792.66
DFENDirexion Dai20191129ETF223.6014.477.028.397.456.08
DFFNDIFFUSION PH20191129A171.26150.9099.35112.3151.5638.62
DFINDonnelley Fi20191129A421.8458.5848.5950.539.998.05
DFJWisdomTree J20191129ETF10.2310.036.509.583.530.46
DFNDReality Shar20191129ETF612.3013.237.696.685.546.55
DFSDiscover Fin20191129A93.5722.4722.0122.000.460.47
DFVLiPath US Tre20191129ETF102.492.573.963.96-1.38-1.38
DFVSiPath US Tre20191129ETF160.1815.6415.6415.640.000.00
DGAZVelocityShar20191129ETN71.299.395.876.303.523.10
DGBPExchange-Tra20191129ETN33.6716.1419.7316.14-3.590.00
DGICBDonegal Grou20191129A1078.63
DGIIDigi Interna20191129A244.9022.3315.0021.047.331.29
DGLDVelocityShar20191129ETF122.8412.817.9010.304.912.51
DGLYDigital Ally20191129A689.72206.29137.05150.1669.2356.13
DGPDB Gold Doub20191129ETN122.5374.6247.2269.6427.404.99
DGROiShares Core20191129ETF38.207.184.093.723.103.46
DGRSWisdomTree T20191129ETF18.6517.97-24.6514.0042.623.97
DGRWWisdomTree T20191129ETF40.789.899.569.680.330.21
DGSWisdomTree E20191129ETF257.384.633.183.351.451.28
DGXQuest Diagno20191129A120.6857.8057.0857.000.720.84
DGZDB Gold Shor20191129ETN199.5272.29282.92282.92-210.64-210.64
DHID.R. Horton20191129A70.8741.0634.8834.736.186.34
DHRDanaher Corp20191129A145.8895.3191.8392.173.473.14
DHSWisdomTree U20191129ETF3.4910.7212.425.20-1.705.51
DHTDHT HOLDINGS20191129A307.20143.81142.64142.801.171.01
DHXDHI Group, I20191129A417.0952.2137.4743.6114.748.60
DIASPDR Dow Jon20191129ETF4.261.310.800.810.510.50
DIALColumbia Div20191129ETF75.958.568.148.560.420.00
DIETDefiance Nex20191129ETF91.5526.2314.1226.4412.11-0.21
DIGProShares Ul20191129ETF711.6111.471.162.0210.319.45
DIMWisdomTree I20191129ETF156.0212.369.8110.322.552.04
DINDine Brands20191129A11.9825.9140.6140.94-14.70-15.03
DINTDavis Select20191129ETF20.8049.6934.6835.3514.3414.34
DIODDiodes Inc20191129A144.2010.633.375.647.264.99
DISThe Walt Dis20191129A6.397.597.866.94-0.270.65
DISCADiscovery, I20191129A96.743.51-1.41-3.124.916.63
DISCBDiscovery, I20191129A
DISCKDiscovery, I20191129A147.345.41-0.712.366.123.05
DISHDISH Network20191129A238.935.094.775.060.330.04
DITAMCON Distri20191129A454.35373.83373.83373.830.000.00
DIVGlobal X Sup20191129ETF53.4311.113.08-0.628.0311.73
DIVBiShares U.S.20191129ETF78.445.852.372.373.483.48
DIVCC-Tracks Exc20191129ETN162.9530.609.18-1.0521.4231.64
DIVOAmplify CWP20191129ETF442.0057.7748.3548.779.439.00
DIVYReality Shar20191129ETF657.12210.22195.00195.0015.2215.22
DJCIETRACS Linke20191129ETN28.1220.8520.0720.070.780.78
DJDInvesco Dow20191129ETF427.5727.3710.7925.6316.581.74
DJPiPath Bloomb20191129ETN55.979.034.958.864.080.18
DJPYExchange-Tra20191129ETN29.8116.5215.1616.521.360.00
DKDelek US Hol20191129A248.4137.009.9233.7027.083.30
DKSDick's Sport20191129A67.9613.629.3311.894.281.73
DLADelta Appare20191129A576.06180.77228.89230.06-48.12-49.30
DLBDolby Labora20191129A173.086.415.364.771.051.65
DLBRVelocityShar20191129ETN158.4592.47371.65-279.17
DLHCDLH Holdings20191129A1167.67436.8034.80116.57401.99320.23
DLNWisdomTree U20191129ETF1.513.685.385.58-1.70-1.90
DLNGDYNAGAS LNG20191129A1358.43170.60174.92163.98-4.326.62
DLPHDelphi Techn20191129A292.14110.38103.40104.136.986.25
DLPNDolphin Ente20191129A807.51309.84505.46492.50-195.62-182.65
DLRDigital Real20191129A51.4221.3620.7520.930.620.43
DLSWisdomTree I20191129ETF56.1623.4819.068.834.4214.65
DLTHDuluth Holdi20191129A140.1123.836.3517.8117.486.02
DLTRDollar Tree20191129A5.384.243.163.231.081.01
DLXDeluxe Corpo20191129A205.7729.0426.5228.182.520.86
DMACDiaMedica Th20191129A2293.76222.09202.50203.5619.5918.52
DMLPDorchester M20191129A280.9851.989.105.2742.8946.71
DMPIDelMar Pharm20191129A183.5990.8182.6983.838.126.98
DMRCDigimarc Cor20191129A120.4351.7640.0042.1311.769.62
DMREDeltaShares20191129ETF66.6916.4111.2716.415.140.00
DMRIDeltaShares20191129ETF515.1539.5839.580.00
DMRLDeltaShares20191129ETF334.605.7327.6052.18-22.08-46.66
DMRSDeltaShares20191129ETF385.236.53
DMTKDermTech, In20191129A1186.60179.0690.26143.1688.8035.90
DNKNDunkin' Bran20191129A160.206.914.534.502.382.41
DNLWisdomTree G20191129ETF348.0116.9715.7716.971.210.00
DNLIDenali Thera20191129A382.6421.4195.4410.97-74.0310.44
DNNDenison Mine20191129A249.49106.0490.8190.4115.2315.63
DNOVFT Cboe Vest20191129ETF650.2216.3515.7216.450.63-0.10
DNOWNOW INC.20191129A368.51211.53211.05210.970.490.69
DODiamond Offs20191129A189.7327.6220.3313.807.3213.87
DOCPHYSICIANS R20191129A249.8482.9082.0582.220.940.82
DOCUDocuSign, In20191129A122.5923.4219.7021.333.712.09
DOGProShares Sh20191129ETF27.631.970.591.051.380.92
DOGSArrow Dogs o20191129ETF567.0248.68-103.84152.52
DOGZDogness (Int20191129A591.89105.33102.9576.292.3829.03
DOLWisdomTree I20191129ETF441.7738.3536.5934.551.753.80
DOMODomo, Inc. C20191129A504.2827.2317.0912.8510.1414.38
DONWisdomTree U20191129ETF55.8023.783.913.2419.8720.54
DOOWisdomTree i20191129ETF53.0814.1013.1214.100.970.00
DOOOBRP Inc. Com20191129A19.6315.958.095.737.8510.22
DOORMASONITE INT20191129A195.1810.547.868.072.672.47
DORMDorman Produ20191129A27.7812.376.477.245.905.13
DOWDow Inc.20191129A27.125.904.795.291.110.61
DOXAmdocs Limit20191129A205.723.731.421.432.312.30
DPHCDiamondPeak20191129A24.8671.05-26.4973.5997.54-2.54
DPSTDirexion Dai20191129ETF26.7332.0015.1213.7616.8818.24
DPWDPW Holdings20191129A189.15197.57171.49204.4226.09-6.85
DPZDomino's Piz20191129A27.9415.1113.1013.682.011.43
DRADDigirad Corp20191129A2588.14425.71242.13242.13183.58183.58
DREDuke Realty20191129A115.8479.034.594.7074.5174.48
DRHDiamondRock20191129A490.3785.8283.2983.882.602.59
DRIDarden Resta20191129A139.819.977.317.862.652.10
DRIODarioHealth20191129A1309.43986.06842.07842.64143.99143.42
DRIPDirexion Dai20191129ETF73.2716.906.366.7610.4110.13
DRIVGlobal X Aut20191129ETF1344.2419.936.776.4413.1613.49
DRNDirexion Dai20191129ETF149.5434.9117.6019.3717.3115.54
DRNADicerna Phar20191129A216.6112.7954.694.83-41.907.96
DRRMarket Vecto20191129ETN
DRRXDurect Corp20191129A241.3638.8319.4224.7419.4114.09
DRSKAptus Define20191129ETF522.0613.161.871.8911.2911.27
DRTTDIRTT Enviro20191129A305.47131.12137.44153.83-6.32-22.72
DRVDirexion Dai20191129ETF142.2236.3927.8528.488.547.91
DRWWisdomTree G20191129ETF387.6525.0925.5225.31-0.43-0.23
DSDrive Shack20191129A3231.72569.93559.56559.7410.3710.19
DSEDuff & Phelp20191129A770.4958.9556.7956.672.152.28
DSGXDescartes Sy20191129A20.628.123.734.464.163.43
DSIiShares MSCI20191129ETF2.174.64-1.56-1.486.216.12
DSKEDaseke, Inc.20191129A889.4780.3654.5272.8125.837.54
DSLVVelocityShar20191129ETF195.9212.244.738.037.514.21
DSPGDSP Group In20191129A45.6445.2220.9416.5824.2828.64
DSSDocument Sec20191129A734.84291.93151.50151.86140.43140.07
DSSIDiamond S Sh20191129A399.3054.4548.2249.486.234.97
DSTLDistillate U20191129ETF715.7819.3313.2412.926.256.41
DSXDiana Shippi20191129A251.9533.0327.5925.065.447.96
DTDynatrace, I20191129A233.8572.0068.7769.473.232.52
DTDWisdomTree U20191129ETF10.202.492.012.420.460.07
DTEDTE Energy C20191129A47.9316.1814.9515.031.241.15
DTEADAVIDsTEA In20191129A454.68106.5892.8392.9513.7413.63
DTECALPS Disrupt20191129ETF16.1416.1114.1314.321.981.79
DTHWisdomTree I20191129ETF9.8025.4724.9125.470.570.00
DTILPrecision Bi20191129A226.7129.6819.8119.749.889.94
DTNWisdomTree U20191129ETF220.306.197.707.68-1.54-1.50
DTODB Crude Oil20191129ETN185.65129.4391.41104.5538.0224.88
DTSSDatasea Inc.20191129A6387.95122.06-66.7987.40188.8534.66
DTULiPath US Tre20191129ETF176.9151.73-15.94-15.9467.6767.67
DTUSiPath US Tre20191129ETF192.8599.4745.7445.7453.7353.73
DTYLiPath US Tre20191129ETF19.577.406.236.231.171.17
DUGProShares Ul20191129ETF10.779.320.745.118.574.21
DUKDuke Energy20191129A15.9214.9014.6214.940.28-0.04
DUSLDirexion Dai20191129ETF14.4726.7625.4421.270.325.49
DUSTDirexion Dai20191129ETF20.0717.3413.9314.203.503.18
DVADaVita Inc.20191129A158.3879.7578.3578.481.401.27
DVAXDynavax Tech20191129A206.7636.8218.3422.1118.4814.71
DVDDover Motors20191129A543.2779.8878.0077.721.882.16
DVNDevon Energy20191129A43.146.953.723.933.243.02
DVOLFirst Trust20191129ETF10.634.715.225.06-0.51-0.35
DVPDeep Value E20191129ETF337.9327.999.9227.6118.080.39
DVYiShares Sele20191129ETF35.563.061.551.841.521.22
DVYAiShares Asia20191129ETF516.8438.114.9438.1133.170.00
DVYEiShares Emer20191129ETF126.8354.9165.6662.48-10.75-7.57
DWCRArrow DWA Co20191129ETF25.122.52-105.12107.64
DWFISPDR Dorsey20191129ETF555.296.956.936.970.00-0.02
DWLDDavis Select20191129ETF791.3210.4110.1410.110.290.30
DWMWisdomTree I20191129ETF12.159.198.438.800.760.39
DWMCAdvisorShare20191129ETF112.510.00
DWMFWisdomTree I20191129ETF686.8431.0426.1931.044.850.00
DWPPFirst Trust20191129ETF589.0418.2217.9718.130.340.08
DWSHAdvisorShare20191129ETF25.3488.5765.4873.4223.6815.15
DWSNDawson Geoph20191129A257.4173.7248.5151.9925.2121.72
DWXSPDR S&P Int20191129ETF396.548.704.767.503.941.21
DXDynex Capita20191129A118.1659.6755.9756.133.703.59
DXCDXC Technolo20191129A165.7576.7174.7874.851.931.86
DXCMDexCom, Inc.20191129A84.4511.4817.568.44-6.083.05
DXDProShares Ul20191129ETF11.463.611.481.922.131.70
DXGEWisdomTree G20191129ETF39.9915.9121.4526.32-5.54-10.41
DXJWisdomTree J20191129ETF9.072.341.352.030.990.31
DXJSWisdomTree J20191129ETF115.8739.7746.2143.57-6.44-3.81
DXLGDestination20191129A447.66156.9384.0486.8272.8970.11
DXPEDXP Enterpri20191129A354.2740.97-18.7933.5959.777.38
DXYNDixie Group20191129A4918.53161.3033.3054.61128.00106.69
DYDycom Indust20191129A23.0017.8512.2115.795.642.06
DYAIDyadic Inter20191129A640.6073.8649.5147.8524.3526.01
DYLSWisdomTree D20191129ETF13.7110.163.449.956.720.22
DYNFBlackRock U.20191129ETF563.8022.7013.5913.549.119.16
DYNTDynatronics20191129A1572.02261.50-75.66173.18337.1688.32
DZKDirexion Dai20191129ETF11.0612.046.888.785.163.26
DZSIDASAN Zhone20191129A652.57148.5576.9673.5371.5975.02
DZZDB Gold Doub20191129ETN115.4994.7237.4137.1557.3157.57
EAElectronic A20191129A58.2410.269.659.690.600.56
EAFGrafTech Int20191129A605.2572.7862.0063.5210.789.28
EAGGiShares ESG20191129ETF377.524.064.014.030.050.03
EARNELLINGTON RE20191129A421.0973.2070.4970.332.712.87
EARSAuris Medica20191129A364.44101.4172.7070.5228.7130.89
EASGXtrackers MS20191129ETF29.782.232.230.960.001.27
EASIAmplify EASI20191129ETF602.1614.288.8811.045.403.24
EASTEASTSIDE DIS20191129A1560.33315.57260.30233.7855.2781.79
EATBrinker Inte20191129A274.9631.8129.2229.232.592.58
EBEventbrite,20191129A98.3575.2265.6867.199.548.03
EBAYeBay Inc20191129A45.095.120.234.104.891.02
EBFEnnis, Inc.20191129A302.1242.9739.5038.233.474.74
EBIXEbix Inc20191129A401.1011.595.859.325.742.26
EBIZGlobal X E-c20191129ETF22.9885.1290.6090.60-5.47-5.47
EBNDSPDR Bloombe20191129ETF458.8445.0245.5144.72-0.490.30
EBSEmergent Bio20191129A388.6727.4021.6322.225.775.18
EBSBMeridian Ban20191129A22.9621.415.313.1016.1018.31
ECHiShares MSCI20191129ETF77.1810.903.744.677.166.23
ECHOEcho Global20191129A69.1627.2233.8022.20-6.585.01
ECLEcolab, Inc.20191129A14.616.942.333.554.613.40
ECLNFirst Trust20191129ETF535.4423.3633.1030.18-9.75-6.83
ECNSiShares MSCI20191129ETF130.33112.2058.9558.9553.2553.25
ECOLUS Ecology,20191129A291.5315.838.949.636.896.20
ECOMCHANNELADVIS20191129A1514.53306.08296.23299.669.856.42
ECONColumbia Eme20191129ETF415.3519.5919.2719.280.320.32
ECORelectroCore,20191129A370.2696.6151.2254.5945.3942.02
ECOWPacer Emergi20191129ETF402.1425.0630.9025.06-5.840.00
ECPGEncore Capit20191129A288.7925.623.493.8422.1221.78
ECTECA Marcellu20191129A1477.22237.01212.47213.0924.5423.92
EDConsolidated20191129A78.3437.574.034.4933.5433.08
EDCDirexion Dai20191129ETF82.9429.3926.3628.063.031.33
EDENiShares MSCI20191129ETF17.8235.0936.1535.78-0.76-0.69
EDITEditas Medic20191129A80.859.5515.345.56-5.794.00
EDIVSPDR S&P Eme20191129ETF580.8916.7413.5013.953.252.80
EDNTEdison Natio20191129A7295.67164.8966.0866.0898.8198.81
EDOGALPS Emergin20191129ETF113.269.589.679.67-0.09-0.09
EDOWFirst Trust20191129ETF10.0213.4560.8612.52-47.410.92
EDRYEuroDry Ltd.20191129A1712.601042.382077.672077.67-1035.29-1035.29
EDSAEdesa Biotec20191129A2050.31141.6840.1955.12101.5086.56
EDVVanguard Wor20191129ETF45.418.5113.467.72-4.950.79
EDZDirexion Dai20191129ETF308.183.761.862.281.891.47
EEEl Paso Elec20191129A324.52117.6151.1751.1666.4466.45
EEFTEuronet Worl20191129A137.887.603.983.733.613.87
EEHELEMENTS Lin20191129ETN523.3613.1613.1613.160.000.00
EELVInvesco S&P20191129ETF682.9723.3323.4021.38-0.071.95
EEMiShares MSCI20191129ETF24.425.133.594.881.550.25
EEMAiShares MSCI20191129ETF261.1716.5020.1416.58-3.65-0.09
EEMDAAM S&P Emer20191129ETF169.5411.0811.0811.080.000.00
EEMOInvesco S&P20191129ETF97.0967.2972.3072.30-5.01-5.01
EEMSiShares MSCI20191129ETF31.7319.9419.6319.760.350.18
EEMViShares Edge20191129ETF196.852.562.402.070.150.48
EEMXSPDR MSCI Em20191129ETF304.037.2913.1613.16-5.87-5.87
EESWisdomTree U20191129ETF9.4110.861.279.079.601.79
EETProShares Ul20191129ETF26.2814.0413.6613.700.380.34
EEVProShares Tr20191129ETF424.2524.0642.7223.10-18.660.95
EEXEmerald Hold20191129A55.4656.2747.8948.188.378.09
EFAiShares MSCI20191129ETF39.914.352.792.901.561.45
EFASGlobal X MSC20191129ETF12.9012.40-5.39-5.3917.7817.78
EFAViShares Edge20191129ETF137.175.524.634.440.901.08
EFAXSPDR MSCI EA20191129ETF51.9623.2722.2422.111.031.17
EFCEllington Fi20191129A51.8961.2576.1277.07-14.87-15.82
EFGiShares MSCI20191129ETF175.546.025.475.640.560.38
EFNLiShares MSCI20191129ETF624.7834.8536.5714.73-2.2520.12
EFOProShares Ul20191129ETF59.3417.250.891.6915.8915.56
EFOIEnergy Focus20191129A570.33171.16193.87194.54-22.71-23.37
EFSCEnterprise F20191129A57.3515.58-9.77-2.3325.3517.92
EFUProShares Tr20191129ETF64.6248.1148.1148.110.000.00
EFViShares MSCI20191129ETF217.723.571.402.872.170.70
EFZProShares Tr20191129ETF821.680.075.331.39-5.26-1.33
EGANeGain Corpor20191129A2962.1670.8461.3539.699.5031.15
EGBNEagle Bancor20191129A56.016.56-0.901.307.465.26
EGHT8x8, Inc. Co20191129A266.8265.1546.2146.3018.9418.85
EGLEEagle Bulk S20191129A2643.9136.89-10.182.2047.0734.69
EGOEldorado Gol20191129A34.7712.11-0.102.1112.219.99
EGOVNIC Inc20191129A584.817.6310.009.31-2.37-1.67
EGPEastGroup Pr20191129A10.005.210.852.094.373.12
EGPTVanEck Vecto20191129ETF760.9186.2870.9375.4715.3410.80
EGRXEagle Pharma20191129A71.5226.748.7113.4218.0313.32
EGYVaalco Energ20191129A806.1753.6119.7228.3833.8825.22
EHCEncompass He20191129A260.1341.3738.2938.633.072.74
EHTHeHealth, Inc20191129A29.2919.082.735.2716.348.39
EIDOiShares MSCI20191129ETF368.334.234.210.580.043.65
EIDXEidos Therap20191129A81.4145.5135.5221.679.9923.84
EIGEmployers Ho20191129A223.85123.72121.82122.131.901.59
EIGIEndurance In20191129A35.3484.78-14.87-14.5199.6599.29
EIGREiger BioPha20191129A1571.55638.17616.75615.9021.4222.27
EISiShares MSCI20191129ETF347.6830.3016.4022.0214.898.28
EIXEdison Inter20191129A126.4835.2634.7134.730.550.53
EJULInnovator MS20191129ETF51.2623.2818.2718.275.015.01
EKARIdeanomics N20191129ETF448.8121.5816.6221.584.960.00
EKSOEkso Bionics20191129A325.9986.7359.1961.7427.5424.99
ELThe Estee La20191129A50.3219.6016.8317.042.762.56
ELANElanco Anima20191129A439.4422.5521.1021.381.451.18
ELDWisdomTree E20191129ETF693.40104.40104.66104.36-0.110.04
ELFe.l.f. Beaut20191129A128.2581.1275.7779.875.351.25
ELGXEndologix In20191129A1306.3475.3363.6355.4711.7019.86
ELLOEllomay Capi20191129A1473.24
ELMDElectromed,20191129A307.18151.0584.6994.3566.3656.69
ELOXEloxx Pharma20191129A1415.14105.4735.4958.3769.9847.10
ELSEquity Lifes20191129A140.56122.55119.02120.063.532.49
ELSEElectro-Sens20191129A742.7671.29166.63166.63-95.34-95.34
ELTKEltek Ltd20191129A403.88110.4189.4296.4620.9913.95
ELVTElevate Cred20191129A726.66162.05157.75159.044.303.01
ELYCallaway Gol20191129A353.4635.6825.4625.6210.2210.06
EMAGVanEck Vecto20191129ETF647.41197.85197.85197.850.000.00
EMANeMagin Corpo20191129A7513.98251.16180.11231.3971.0419.77
EMBiShares J.P.20191129ETF26.084.283.583.650.720.64
EMBHiShares Inte20191129ETF142.032.627.946.61-5.32-3.99
EMCBWisdomTree E20191129ETF38.277.9211.1711.17-3.25-3.25
EMCGWisdomTree E20191129ETF29.3857.1447.5353.119.624.03
EMEEMCOR Group,20191129A178.507.523.173.964.353.57
EMFMGlobal X MSC20191129ETF604.1914.207.708.996.505.20
EMGFiShares Edge20191129ETF536.2214.5914.9114.46-0.320.13
EMHYiShares J.P.20191129ETF61.584.674.113.900.560.77
EMIHXtrackers Em20191129ETF871.7056.36241.92-31.66-185.5588.02
EMKREmcore Corp20191129A931.80217.7539.3389.67178.41128.07
EMLCVanEck Vecto20191129ETF70.367.817.427.020.390.79
EMLPFirst Trust20191129ETF14.134.953.553.511.401.44
EMMFWisdomTree E20191129ETF649.34125.50120.91125.504.590.00
EMMSEmmis Commun20191129A28.3131.4626.3226.325.885.88
EMNEastman Chem20191129A13.1592.5890.1091.292.481.29
EMPEntergy Miss20191129A34.194.183.033.801.150.39
EMQQEMQQ The Eme20191129ETF399.0521.9417.3819.534.562.42
EMREmerson Elec20191129A115.5941.7641.1141.410.650.35
EMSGXtrackers MS20191129ETF64.6842.5942.3842.380.210.21
EMTLSPDR DoubleL20191129ETF413.7618.9118.7918.940.12-0.03
EMTYProShares De20191129ETF14.5487.5865.3162.7922.2624.79
EMXEMX Royalty20191129A314.03109.4430.8538.2778.5971.16
EMXCiShares MSCI20191129ETF24.3913.3025.2513.30-11.940.00
ENBEnbridge, In20191129A7.657.986.666.591.341.39
ENBLENABLE MIDST20191129A196.74181.85280.64279.88-98.79-98.03
ENDPEndo Interna20191129A39.3718.628.185.4010.4413.22
ENFRAlerian Ener20191129ETF27.9912.819.0912.813.730.00
ENGENGlobal Cor20191129A400.6776.2627.989.5448.2966.73
ENLCENLINK MIDST20191129A309.91205.74197.96200.507.995.62
ENLVEnlivex Ther20191129A1644.2664.86118.9755.34-54.109.53
ENOBEnochian Bio20191129A165.01120.1495.98104.4324.1615.70
ENORiShares MSCI20191129ETF760.4113.413.3710.2410.043.17
ENPHEnphase Ener20191129A31.359.983.263.196.736.79
ENREnergizer Ho20191129A209.8999.5398.3299.011.220.53
ENSEnerSys, Inc20191129A42.128.626.859.391.77-0.77
ENSGThe Ensign G20191129A56.8617.466.6113.2310.854.24
ENSVEnservco Cor20191129A1005.68166.7121.9324.80144.79141.91
ENTGlobal Eagle20191129A1108.15421.25203.78221.48217.47199.76
ENTAEnanta Pharm20191129A71.5586.5172.0272.0314.4914.47
ENTGEntegris Inc20191129A46.247.22-0.205.247.421.97
ENTRERShares Ent20191129ETF44.7117.0523.9123.72-6.86-6.67
ENTXEntera Bio L20191129A1449.78692.95893.98832.18-201.03-139.23
ENVENVESTNET, I20191129A4.363.370.480.482.882.88
ENVAEnova Intern20191129A382.547.701.242.076.465.63
ENZEnzo Biochem20191129A413.0477.4744.6052.0832.8825.40
ENZLiShares Trus20191129ETF423.9917.1016.4916.890.670.21
EOGEOG Resource20191129A78.5185.6183.8684.921.760.70
EOLSEvolus, Inc.20191129A153.3228.0631.6315.92-3.5712.14
EPACEnerpac Tool20191129A233.30166.23164.68164.571.551.66
EPAMEPAM SYSTEMS20191129A11.038.054.775.543.282.51
EPAYBottomline T20191129A283.3226.219.3110.2816.9015.94
EPCEdgewell Per20191129A593.6616.8015.7919.271.02-2.46
EPDEnterprise P20191129A47.1238.4835.9537.342.541.22
EPHEiShares MSCI20191129ETF461.604.274.114.310.15-0.05
EPIWisdomTree I20191129ETF299.1167.2269.5262.08-2.305.30
EPIXESSA Pharma20191129A1845.33226.2734.0733.81192.20192.46
EPMEvolution Pe20191129A746.65146.54127.02130.2619.5216.28
EPOLiShares MSCI20191129ETF385.074.48-2.28-0.936.765.41
EPPiShares MSCI20191129ETF347.502.421.582.030.850.40
EPREPR Properti20191129A92.5935.5434.1534.781.390.76
EPRFInnovator S&20191129ETF582.2113.0635.286.99-22.226.06
EPRTEssential Pr20191129A110.65121.46118.50118.292.973.17
EPSWisdomTree U20191129ETF357.1614.824.5813.8210.241.00
EPSNEpsilon Ener20191129A1425.92235.021042.551042.55-807.53-807.53
EPUiShares MSCI20191129ETF465.8312.22-4.05-14.9816.2627.20
EPVProShares Ul20191129ETF29.6828.2646.886.71-18.6121.56
EPZMEpizyme, Inc20191129A1181.3114.755.136.989.637.78
EQALInvesco Russ20191129ETF316.829.528.098.471.431.05
EQCEquity Commo20191129A43.6538.8137.2037.351.621.53
EQHEquitable Ho20191129A138.8620.603.533.5617.1217.09
EQIXEquinix, Inc20191129A25.504.880.610.574.274.31
EQMEQM Midstrea20191129A66.0291.2889.3389.141.952.14
EQREquity Resid20191129A14.492.160.600.801.561.36
EQRRProShares Eq20191129ETF411.6318.94
EQSEquus Total20191129A4716.376524.406474.406474.4050.0050.00
EQTEQT CORP20191129A72.4435.293.742.0231.5633.30
EQWLInvesco S&P20191129ETF27.477.847.597.840.260.00
EQXEquinox Gold20191129A400.0146.92-5.85-9.0552.7755.97
ERAERA GROUP IN20191129A1785.70272.88266.82267.956.064.93
ERFEnerplus Cor20191129A57.5025.7218.3421.427.204.23
ERIEldorado Res20191129A295.038.734.175.084.563.65
ERIEErie Indemni20191129A16.4916.5029.3812.42-12.884.08
ERIIEnergy Recov20191129A257.2419.1115.0018.804.120.32
ERMEquityCompas20191129ETF52.1733.4433.2833.440.160.00
EROSEROS INTERNA20191129A106.0740.8813.6123.3827.3717.52
ERSXERShares Non20191129ETF127.275.952.065.953.890.00
ERUSiShares MSCI20191129ETF181.523.051.522.061.530.99
ERXDirexion Dai20191129ETF69.518.034.234.233.803.80
ERYDirexion Dai20191129ETF57.554.852.022.672.822.18
ESEversource E20191129A130.4938.3036.8637.431.430.87
ESBKElmira Savin20191129A37.4792.5583.2285.598.459.07
ESEESCO Technol20191129A187.1717.7213.4513.064.274.66
ESEAEuroseas Ltd20191129A230.90266.51140.51140.45126.00126.07
ESGDiShares Trus20191129ETF5.074.223.963.960.250.26
ESGEiShares, Inc20191129ETF536.327.365.605.711.751.65
ESGNColumbia Sus20191129ETF240.7870.8771.2670.92-0.39-0.05
ESGSColumbia Sus20191129ETF77.0341.2843.0340.92-1.750.36
ESGUiShares Trus20191129ETF4.0511.0411.1011.41-0.06-0.36
ESGVVanguard ESG20191129ETF301.079.210.253.768.965.46
ESIElement Solu20191129A649.59127.92122.31124.135.714.49
ESLTElbit System20191129A42.2825.0013.5425.7411.46-0.75
ESMLiShares ESG20191129ETF12.3422.8921.7523.431.14-0.54
ESNTEssent Group20191129A353.1192.0190.8791.011.141.00
ESPEspey Mfg. &20191129A678.89149.8165.2568.5684.5681.25
ESPOVanEck Vecto20191129ETF195.3617.0526.0721.15-9.02-4.10
ESPREsperion The20191129A62.8217.0712.2113.564.863.51
ESRTEMPIRE STATE20191129A801.89142.72139.28140.403.442.32
ESSEssex Proper20191129A5.295.722.953.672.772.05
ESTAEstablishmen20191129A870.2155.8644.2144.5710.8211.29
ESTCElastic N.V.20191129A130.1215.8410.9211.534.914.31
ESTEEarthstone E20191129A765.16189.65165.79172.5923.8617.06
ETEnergy Trans20191129A30.7020.7516.6718.934.101.83
ETFCE*Trade Fina20191129A89.702.711.921.990.790.71
ETHEthan Allen20191129A256.4545.1540.6741.874.493.29
ETHOETF Managers20191129ETF11.903.793.243.230.000.56
ETMEntercom Com20191129A1042.34399.49396.34395.803.153.69
ETNEaton Corpor20191129A206.2253.6753.3045.510.378.16
ETNB89bio, Inc.20191129A124.6394.2765.0977.2929.1816.98
ETONEton Pharmac20191129A976.5648.2726.0933.9722.1814.30
ETRNEquitrans Mi20191129A204.58139.68182.29138.32-42.611.97
ETSYEtsy, Inc.20191129A42.637.014.745.122.271.89
ETTXEntasis Ther20191129A2298.74399.70376.18374.3723.5225.33
EUDGWisdomTree E20191129ETF687.4949.0547.8349.051.210.00
EUDVProShares MS20191129ETF461.088.907.277.271.631.63
EUFNiShares MSCI20191129ETF331.126.173.706.662.47-0.49
EUMProShares Tr20191129ETF46.7245.75-7.5544.4653.741.98
EUMFWisdomTree E20191129ETF128.4428.8125.5228.813.290.00
EUMViShares Edge20191129ETF777.0824.7022.2524.702.460.00
EURLDirexion Dai20191129ETF634.8125.6121.1422.244.473.37
EURNEURONAV NV20191129A268.0857.1554.2553.302.903.99
EURZXtrackers Eu20191129ETF875.4245.0739.8545.075.220.00
EUSAiShares MSCI20191129ETF170.4415.2810.6414.554.640.72
EUSCWisdomTree E20191129ETF56.397.957.677.670.280.28
EVEaton Vance20191129A402.0020.0617.6117.562.452.50
EVAEnviva Partn20191129A477.34316.05309.76315.646.300.41
EVCEntravision20191129A965.33237.76219.00212.7118.7525.05
EVEREverQuote, I20191129A166.4235.7524.5025.3511.2610.40
EVFMEvofem Biosc20191129A683.5072.46161.6656.86-89.2115.60
EVGNEVOGENE LTD.20191129A325.64310.10364.21292.02-54.1118.08
EVHEvolent Heal20191129A94.9337.9422.6525.8415.3612.25
EVIEVI Industri20191129A309.25217.59214.02214.593.573.00
EVLOEvelo Biosci20191129A2901.00148.76-25.993.55174.75145.21
EVOKEvoke Pharma20191129A226.40142.82131.11127.6311.7015.19
EVOLEvolving Sys20191129A960.27453.64193.62193.62260.03260.03
EVOPEVO Payments20191129A78.9827.9710.1211.7517.8516.22
EVREvercore Inc20191129A231.447.017.006.280.010.73
EVRGEvergy, Inc.20191129A39.7688.3686.5287.791.850.60
EVRIEveri Holdin20191129A226.2710.848.148.542.702.30
EVSIEnvision Sol20191129A1626.1661.40-1053.17-1053.171114.581114.58
EVTCEVERTEC, INC20191129A356.9958.1555.1754.722.983.43
EWEdwards Life20191129A84.4124.3022.4322.451.871.85
EWAiShares MSCI20191129ETF114.368.466.216.672.251.79
EWBCEast-West Ba20191129A35.4317.494.6713.9412.823.55
EWCiShares MSCI20191129ETF55.664.303.293.371.010.93
EWCOInvesco Exch20191129ETF615.3915.3815.6914.48-0.310.90
EWDiShares MSCI20191129ETF342.913.11-1.120.794.242.32
EWGiShares MSCI20191129ETF105.234.032.822.921.201.11
EWHiShares MSCI20191129ETF171.7828.9427.1127.051.841.90
EWIiShares MSCI20191129ETF164.648.856.476.662.382.19
EWJiShares MSCI20191129ETF103.544.073.093.281.000.80
EWJViShares MSCI20191129ETF693.2418.8512.0813.016.905.84
EWKiShares MSCI20191129ETF17.859.67-8.91-4.3618.5814.03
EWLiShares MSCI20191129ETF204.272.310.791.191.521.12
EWNiShares MSCI20191129ETF339.41102.21102.09101.880.120.33
EWOiShares MSCI20191129ETF18.1324.2222.4920.341.733.88
EWPiShares MSCI20191129ETF108.499.287.188.662.100.63
EWQiShares MSCI20191129ETF43.272.791.751.111.041.69
EWREInvesco S&P20191129ETF11.595.59-2.015.927.60-0.33
EWSiShares MSCI20191129ETF173.1111.629.469.532.172.09
EWTiShares MSCI20191129ETF218.9025.1024.2424.390.860.71
EWUiShares MSCI20191129ETF121.308.627.477.611.141.02
EWVProShares Tr20191129ETF49.8578.7267.9678.5610.760.16
EWWiShares MSCI20191129ETF105.3333.8940.7335.16-6.82-1.15
EWXSPDR S&P Eme20191129ETF13.3724.4511.4219.6013.034.84
EWYiShares MSCI20191129ETF262.7248.4748.4448.000.060.64
EWZiShares MSCI20191129ETF7.166.074.335.001.751.08
EWZSiShares MSCI20191129ETF623.7210.316.136.114.184.20
EXASExact Scienc20191129A93.299.763.314.236.465.53
EXCExelon Corpo20191129A138.6516.6314.9613.751.672.88
EXELExelixis Inc20191129A57.919.42-0.712.7010.136.72
EXFOEXFO INC.20191129A133.8551.8530.6230.8021.2321.04
EXIiShares Glob20191129ETF168.926.404.696.050.860.35
EXKEndeavour Si20191129A74.6447.1428.3128.8018.8318.34
EXLSExlService H20191129A321.7215.1517.879.43-2.725.73
EXPEagle Materi20191129A19.117.232.312.924.924.31
EXPCExperience I20191129A91.95
EXPDExpeditors I20191129A14.404.012.222.521.791.49
EXPEExpedia Grou20191129A31.283.39-1.98-1.585.374.97
EXPIeXp World Ho20191129A617.6925.9611.179.5714.7916.39
EXPOExponent Inc20191129A209.5911.858.338.443.523.41
EXPRExpress, Inc20191129A552.78129.34117.82119.7711.529.58
EXRExtra Space20191129A3.743.261.491.741.771.52
EXTNExterran Cor20191129A385.7522.710.96-0.2821.7522.99
EXTRExtreme Netw20191129A139.6128.2616.6719.7211.608.58
EYENational Vis20191129A276.3924.13-0.724.3724.8519.76
EYEGEyegate Phar20191129A233.01114.5177.7378.3036.7836.21
EYENEyenovia, In20191129A782.22123.4248.6267.0674.8056.36
EYESSecond Sight20191129A308.00121.4283.2984.5238.1236.90
EYLDCambria Emer20191129ETF339.0348.2862.3871.75-14.10-23.47
EYPTEyePoint Pha20191129A702.3256.92-23.4816.2480.3940.68
EZAiShares MSCI20191129ETF375.596.409.587.20-3.18-0.80
EZJProShares Ul20191129ETF433.44142.65201.50154.72-58.85-12.07
EZMWisdomTree U20191129ETF322.9521.719.7520.2111.961.50
EZPWEzcorp Inc20191129A2163.9220.1216.2116.423.913.70
EZUiShare MSCI20191129ETF8.332.081.792.040.290.05
FFord Motor C20191129A13.3110.667.737.932.932.73
FAARFirst Trust20191129ETF238.0317.7617.4617.610.300.15
FADFirst Trust20191129ETF287.8918.6917.9117.510.781.18
FAFFirst Americ20191129A3.871.840.820.831.021.02
FALNiShares Fall20191129ETF64.0316.0715.7516.010.320.06
FAMIFarmmi, Inc.20191129A922.58307.27218.15221.8189.1285.46
FANFirst Trust20191129ETF510.8855.6158.7453.00-3.142.60
FANGDiamondback20191129A94.837.022.031.824.985.19
FARMFarmer Bros20191129A31.7726.46-126.8621.87153.324.59
FAROFaro Technol20191129A56.7619.876.327.3813.5512.48
FASDirexion Dai20191129ETF39.206.623.482.533.144.09
FASTFastenal Co20191129A143.088.067.667.740.410.34
FATFAT Brands I20191129A942.11298.85185.27190.32113.58108.53
FATEFate Therape20191129A127.3111.071.491.599.579.48
FAUGFT Cboe Vest20191129ETF617.312.8221.9418.12-19.12-15.30
FAUSFirst Trust20191129ETF48.3024.1728.8728.51-4.70-4.34
FAZDirexion Dai20191129ETF59.938.225.702.232.515.99
FBFacebook, In20191129A3.322.916.983.16-4.07-0.25
FBCFlagstar Ban20191129A373.6415.4613.7713.571.701.89
FBHSFORTUNE BRAN20191129A15.749.267.117.332.161.93
FBIOFortress Bio20191129A199.4070.4660.5857.429.8813.04
FBKFB Financial20191129A81.2219.6116.1916.723.422.88
FBMFoundation B20191129A29.3016.859.497.687.369.16
FBNDFidelity Tot20191129ETF359.065.541.341.434.214.11
FBPFirst BanCor20191129A680.04185.73185.10185.130.640.60
FBSSFauquier Ban20191129A1495.55
FBTFirst Trust20191129ETF43.807.195.316.201.880.99
FBZFirst Trust20191129ETF54.0729.4032.9929.56-3.60-0.16
FCFranklin Cov20191129A85.0716.9312.7814.553.462.38
FCALFirst Trust20191129ETF187.3228.4525.0025.003.453.45
FCANFirst Trust20191129ETF19.3619.3425.4019.34-6.060.00
FCAUFIAT CHRYSLE20191129A112.9541.9139.1138.943.003.19
FCBPFirst Choice20191129A779.2559.65433.47432.48-373.82-372.83
FCEFFirst Trust20191129ETF21.0543.7841.1941.641.652.15
FCELFuelCell Ene20191129A55.6342.9629.5136.4313.446.52
FCFFirst Common20191129A375.0846.1044.2444.731.861.52
FCFSFirstCash, I20191129A21.019.223.605.005.624.22
FCGFirst Trust20191129ETF19.1710.623.033.137.587.49
FCNFTI Consulti20191129A10.404.90-0.580.715.494.19
FCOMFidelity MSC20191129ETF494.6113.1910.907.732.295.47
FCORFidelity Cor20191129ETF396.234.174.756.45-0.42-2.28
FCPIFidelity Sto20191129ETF607.4646.1266.0246.12-19.910.00
FCPTFour Corners20191129A22.036.103.744.162.361.94
FCTRFirst Trust20191129ETF961.7310.941.965.338.985.61
FCVTFirst Trust20191129ETF14.6519.9819.4519.800.470.18
FCXFreeport-McM20191129A22.3523.944.313.2519.6420.70
FDDFirst Trust20191129ETF530.8710.719.779.820.940.88
FDEMFidelity Tar20191129ETF531.7540.5948.6631.93-8.078.66
FDEVFidelity Tar20191129ETF69.0733.3431.1831.182.152.15
FDHYFidelity Hig20191129ETF9.1323.594.584.3819.2119.21
FDISFidelity MSC20191129ETF346.3017.2217.0117.110.210.11
FDIVFirst Trust20191129ETF13.8420.8918.0318.312.582.58
FDLFirst Trust20191129ETF117.705.123.733.611.391.50
FDLOFidelity Low20191129ETF608.407.67-14.387.9822.05-0.31
FDMFirst Trust20191129ETF8.4114.017.8013.606.200.41
FDMOFidelity Mom20191129ETF633.2210.7810.0610.030.720.75
FDNFirst Trust20191129ETF26.434.280.74-0.443.544.72
FDPFresh Del Mo20191129A384.0235.6533.2433.122.412.53
FDRRFidelity Div20191129ETF14.2016.2816.3016.23-0.010.05
FDSFactset Rese20191129A7.645.282.993.043.012.25
FDTFirst Trust20191129ETF98.6412.0811.8912.350.20-0.27
FDUSFidus Invest20191129A193.0122.641.9613.6220.689.02
FDVVFidelity Hig20191129ETF391.787.544.833.632.713.91
FDXFedEx Corpor20191129A33.9936.7134.7335.151.981.56
FEFirstEnergy20191129A232.4455.4651.7452.853.802.82
FEIMFrequency El20191129A2258.0981.2366.8972.4813.628.74
FEMFirst Trust20191129ETF55.8217.0515.8216.751.230.30
FEMBFirst Trust20191129ETF22.7421.77-19.0811.9140.999.87
FEMSFirst Trust20191129ETF30.1528.1320.6028.167.53-0.03
FENYFidelity MSC20191129ETF199.469.245.888.363.350.88
FEPFirst Trust20191129ETF35.0813.348.2213.375.13-0.03
FETFORUM ENERGY20191129A587.4288.0860.8861.7227.2026.37
FEULCredit Suiss20191129ETN109.9854.8854.8854.880.000.00
FEXFirst Trust20191129ETF155.646.652.143.904.512.75
FEYEFireEye, Inc20191129A108.077.967.006.850.951.11
FEZSPDR EURO ST20191129ETF163.3522.6122.6322.17-0.020.44
FFFuture Fuel20191129A1199.16344.21-24.19-22.04368.40366.25
FFBCFirst Financ20191129A53.708.834.666.514.172.32
FFEUBarclays ETN20191129ETN68.8831.18-15.88-5.2947.0536.46
FFHGFormula Foli20191129ETF13.186.449.646.25-3.200.19
FFHLFuwei Films20191129A376.34601.85362.37424.76239.48177.09
FFINFirst Financ20191129A564.4415.474.543.7010.9311.77
FFIUUVA Unconstr20191129ETF707.3616.5913.4716.283.110.31
FFIVF5 Networks20191129A73.614.16-0.151.754.322.42
FFRFirst Trust20191129ETF47.8086.1686.1686.160.000.00
FFSGFormulaFolio20191129ETF14.738.2615.688.26-7.420.00
FFTGFormulaFolio20191129ETF837.945.800.341.395.464.41
FFTIFormulaFolio20191129ETF83.7723.4819.9223.253.560.23
FFTYInnovator IB20191129ETF247.8510.763.217.807.562.96
FFWMFirst Founda20191129A46.6616.4715.5811.770.894.70
FGFGL Holdings20191129A366.6774.2770.9871.103.293.17
FGDFirst Trust20191129ETF14.4916.9318.1417.85-1.21-0.92
FGENFibroGen, In20191129A150.6715.596.4310.179.165.42
FHBFirst Hawaii20191129A205.9010.324.446.155.884.17
FHLCFidelity MSC20191129ETF124.3813.22-2.5012.8715.710.34
FHNFirst Horizo20191129A165.7269.0967.3667.071.762.04
FIFRANKS INTER20191129A74.22142.96137.10137.355.865.61
FIBKFirst Inters20191129A266.6816.197.407.038.809.16
FIBRiShares Edge20191129ETF9.658.879.768.64-0.890.23
FICOFair Isaac C20191129A10.588.782.364.446.434.35
FIDIFidelity Int20191129ETF615.5966.9567.5763.55-0.613.40
FIDUFidelity MSC20191129ETF3.4211.376.631.484.829.89
FIEEFI Enhanced20191129ETN122.3452.2152.3152.21-0.100.00
FIHDUBS AG FI En20191129ETN73.4247.7748.3147.39-0.540.38
FILLiShares MSCI20191129ETF521.5189.102.0455.8887.0633.22
FINXGlobal X Fun20191129ETF158.0821.6620.2722.061.39-0.40
FISFidelity Nat20191129A68.6237.0536.3736.460.680.58
FISRSPDR SSGA Fi20191129ETF694.0912.3912.5612.390.000.00
FISVFiserv Inc20191129A113.152.640.861.231.781.41
FITFitbit, Inc.20191129A19.2321.3617.8318.203.543.17
FITBFifth Third20191129A124.975.004.675.010.340.01
FIVAFidelity Int20191129ETF233.6658.3449.8758.348.470.00
FIVEFive Below,20191129A77.318.43-0.312.458.745.99
FIVGDefiance Nex20191129ETF57.6416.3513.9314.012.432.35
FIVNFIVE9, INC.20191129A337.2216.173.672.9913.3314.02
FIWFirst Trust20191129ETF7.2611.93-8.854.2420.787.69
FIXComfort Syst20191129A57.2212.0911.269.960.822.13
FIXDFirst Trust20191129ETF285.653.913.143.190.770.72
FIXXHomology Med20191129A1163.9248.67-15.0020.9863.6727.69
FIZZNational Bev20191129A44.9111.456.086.505.374.95
FJNKPacific Glob20191129ETF53.3311.7314.3511.73-2.610.00
FJPFirst Trust20191129ETF126.1314.5012.7914.501.710.00
FKOFirst Trust20191129ETF186.7973.6668.9173.664.750.00
FLFoot Locker,20191129A87.2744.0541.9941.502.052.55
FLATiPath US Tre20191129ETF172.765.89-19.74-19.7425.6425.64
FLAXFranklin FTS20191129ETF646.3887.3887.3887.380.000.00
FLBLFranklin Lib20191129ETF133.791.455.46-0.56-4.022.01
FLBRFranklin FTS20191129ETF88.6446.1545.0232.561.1313.60
FLCBFranklin Lib20191129ETF658.4811.4311.7811.37-0.360.06
FLCHFranklin FTS20191129ETF67.3231.7925.3830.966.410.83
FLCOFranklin Lib20191129ETF900.8812.8811.7212.721.170.17
FLDMFluidigm Cor20191129A524.5635.4236.7145.46-1.29-10.04
FLDRFidelity Low20191129ETF264.551.882.021.96-0.14-0.08
FLEEFranklin FTS20191129ETF476.7814.5018.0312.15-3.532.36
FLEHFranklin FTS20191129ETF345.3965.8893.9893.98-28.10-28.10
FLEUBarclays ETN20191129ETN198.0538.587.8738.5830.700.00
FLEXFlex Ltd. Or20191129A469.969.451.822.207.657.28
FLFRFranklin FTS20191129ETF672.3518.09-0.9810.4619.077.64
FLGBFranklin FTS20191129ETF578.5617.6717.6817.67-0.01-0.01
FLGECredit Suiss20191129ETN50.4229.8329.9629.950.010.03
FLGRFranklin FTS20191129ETF755.0312.12-14.81-1.3626.9313.47
FLGTFulgent Gene20191129A315.6443.2827.4124.7815.8718.50
FLHYFranklin Lib20191129ETF594.117.76-4.796.6512.551.11
FLIAFranklin Lib20191129ETF143.2133.5335.3929.81-1.863.72
FLINFranklin FTS20191129ETF415.0510.985.786.485.204.50
FLIRFlir Systems20191129A145.596.347.347.44-1.00-1.11
FLIYFranklin FTS20191129ETF570.5640.3219.2040.3621.12-0.04
FLJHFranklin FTS20191129ETF397.5810.948.3110.942.630.00
FLJPFranklin FTS20191129ETF668.2337.6537.5637.650.090.00
FLKRFranklin FTS20191129ETF685.7645.6350.1044.67-4.470.96
FLLFull House R20191129A484.0285.9374.4372.7711.5013.16
FLLAFranklin FTS20191129ETF101.8421.1022.1321.10-1.030.00
FLLVFranklin Lib20191129ETF434.6919.0020.5318.46-1.520.55
FLMFirst Trust20191129ETF111.3824.1625.7924.16-1.630.00
FLMBFranklin Lib20191129ETF25.532.563.853.85-1.28-1.28
FLMIFranklin Lib20191129ETF509.8610.3110.3110.310.000.00
FLMNFalcon Miner20191129A908.1841.6626.9625.4714.7016.25
FLMXFranklin FTS20191129ETF117.3622.1023.3620.86-1.261.24
FLNTFluent, Inc.20191129A585.7857.4639.5318.9317.9238.53
FLOFlowers Food20191129A297.53188.73186.93187.202.001.73
FLOTiShares Floa20191129ETF3.783.723.123.720.610.00
FLOWSPX FLOW, In20191129A365.9227.6516.5320.9711.126.68
FLQDFranklin Lib20191129ETF103.416.785.945.940.840.84
FLQEFranklin Lib20191129ETF654.6633.6233.8533.62-0.220.00
FLQGFranklin Lib20191129ETF587.1274.07123.9074.07-49.830.00
FLQHFranklin Lib20191129ETF815.048.2427.1120.83-18.87-12.58
FLQLFranklin Lib20191129ETF335.245.517.505.53-1.99-0.02
FLQMFranklin Lib20191129ETF564.6625.5250.8324.81-25.310.70
FLQSFranklin Lib20191129ETF602.7127.2034.8328.60-7.64-1.40
FLRFluor Corpor20191129A131.2320.9217.9117.443.013.49
FLRNSPDR Bloombe20191129ETF4.743.504.184.17-0.68-0.67
FLRUFranklin FTS20191129ETF95.2433.9831.2833.982.700.00
FLSAFranklin FTS20191129ETF131.5429.087.457.4521.6421.64
FLSWFranklin FTS20191129ETF90.2533.9434.5233.94-0.580.00
FLTFleetCor Tec20191129A4.193.111.552.171.560.94
FLTBFidelity Lim20191129ETF22.974.824.204.180.610.64
FLTRVanEck Vecto20191129ETF21.647.877.317.790.560.07
FLTWFranklin FTS20191129ETF91.5213.0213.5112.51-0.480.51
FLWS1-800-FLOWER20191129A856.9623.9020.6331.313.26-7.42
FLXNFlexion Ther20191129A293.12172.13172.63165.38-0.496.76
FLZAFranklin FTS20191129ETF463.0033.9837.40209.72-3.41-175.74
FMiShares MSCI20191129ETF21.0933.1825.7227.497.465.69
FMATFidelity MSC20191129ETF558.437.99-0.326.618.311.38
FMBFirst Trust20191129ETF99.886.034.885.571.150.45
FMBIFirst Midwes20191129A8.097.403.082.714.324.69
FMCFMC Corporat20191129A133.1737.8936.4737.001.420.89
FMCIForum Merger20191129A51.4235.9916.3416.3419.6519.65
FMFFirst Trust20191129ETF368.3011.19-4.73-9.2815.9220.47
FMHIFirst Trust20191129ETF15.0422.0525.6425.64-3.59-3.59
FNFabrinet20191129A13.599.793.012.936.786.86
FNBF.N.B. Corp20191129A109.2256.9594.5694.31-37.60-37.33
FNCBFNCB Bancorp20191129A975.81214.34-271.71-271.71486.05486.05
FNCLFidelity MSC20191129ETF53.686.681.402.305.284.38
FNDFloor & Deco20191129A200.0574.6891.54112.04-16.86-37.37
FNDASchwab Funda20191129ETF18.255.722.922.912.802.81
FNDBSchwab Funda20191129ETF537.3014.185.9113.268.280.93
FNDCSchwab Funda20191129ETF575.577.316.747.190.560.12
FNDESchwab Funda20191129ETF68.402.782.402.080.380.70
FNDFSchwab Funda20191129ETF20.074.141.111.333.042.82
FNDXSchwab Funda20191129ETF15.273.941.833.282.110.66
FNFFidelity Nat20191129A300.4736.4814.9735.7321.510.74
FNGDMicroSectors20191129ETN318.7412.336.468.315.874.02
FNGOMicroSectors20191129ETN5.797.950.223.417.734.55
FNGSMicroSectors20191129ETN36.7812.6120.2010.28-7.592.32
FNGUMicroSectors20191129ETN185.549.048.687.73-0.210.74
FNGZMicroSectors20191129ETN28.0112.561.7911.7610.770.80
FNHCFedNat Holdi20191129A1265.5834.0361.2222.76-27.1911.27
FNIFirst Trust20191129ETF533.4416.8513.7212.833.134.02
FNJNFinjan Holdi20191129A162.6466.5722.12-0.2744.4666.85
FNKFirst Trust20191129ETF28.4635.0128.2739.506.74-4.49
FNKOFunko, Inc.20191129A99.4517.27-2.0111.8719.285.40
FNOVFT Cboe Vest20191129ETF624.3110.7510.7710.85-0.02-0.11
FNVFranco-Nevad20191129A47.867.763.774.723.993.04
FNXFirst Trust20191129ETF301.667.067.306.64-0.180.42
FNYFirst Trust20191129ETF322.6515.1312.9913.582.291.55
FOCSFocus Financ20191129A67.1421.567.488.2214.0913.34
FOEFerro Corpor20191129A353.6315.4113.8413.421.582.00
FOLDAmicus Thera20191129A144.5513.906.357.027.556.88
FONRFonar Corpor20191129A436.5261.37-11.75-6.5673.1267.93
FORForestar Gro20191129A1046.1121.09-0.980.1322.0720.96
FORDForward Indu20191129A581.41174.26147.28147.2826.9826.98
FORMFormFactor I20191129A609.2420.187.359.2512.8310.92
FORRForrester Re20191129A635.3125.5114.7223.5811.721.93
FOSLFossil Group20191129A324.8621.009.1316.7111.874.29
FOXFox Corporat20191129A158.937.417.586.74-0.170.68
FOXAFox Corporat20191129A162.093.567.184.10-3.61-0.53
FOXFFox Factory20191129A316.2013.821.579.8612.253.95
FPACFar Point Ac20191129A559.37297.12302.72284.98-5.5912.14
FPAYFlexShopper,20191129A211.9094.4971.1468.5823.3425.91
FPEFirst Trust20191129ETF23.658.061.101.166.976.91
FPEIFirst Trust20191129ETF38.175.315.145.030.170.28
FPHFive Point H20191129A316.1423.9117.3217.456.586.45
FPIFarmland Par20191129A766.52132.11127.15128.004.964.11
FPRXFive Prime T20191129A321.4651.3020.3116.8030.9934.50
FPXFirst Trust20191129ETF11.023.454.113.81-0.67-0.36
FQALFidelity Qua20191129ETF17.2511.736.1811.995.55-0.25
FRFirst Indust20191129A500.1627.8038.2355.69-10.40-27.87
FRAKVanEck Vecto20191129ETF658.0430.3933.2033.71-2.81-3.32
FRANFrancesca''s20191129A339.0272.7430.3023.6042.4449.14
FRBKRepublic Fir20191129A229.7921.6113.6117.548.004.07
FRCFirst Republ20191129A3.552.292.961.94-0.670.35
FRDMFreedom 10020191129ETF618.9958.799.0239.3749.7619.41
FRELFidelity MSC20191129ETF138.537.686.836.790.860.89
FREQFrequency Th20191129A1014.53102.67105.1550.55-2.4952.12
FRGIFiesta Resta20191129A464.15171.6879.9777.8191.7193.87
FRHCFreedom Hold20191129A27.3927.9727.9827.94-0.010.03
FRIFirst Trust20191129ETF562.157.314.776.242.541.07
FRLGLarge Cap Gr20191129ETN41.3526.2726.1226.120.080.08
FRMEFirst Mercha20191129A245.768.8427.5911.19-18.75-2.36
FROFrontline Lt20191129A172.3834.0431.3927.972.736.08
FRPTFreshpet, In20191129A290.3912.144.175.757.966.39
FRTFederal Real20191129A145.54122.39120.60121.061.791.33
FRTAForterra, In20191129A349.5938.4524.2827.1514.2011.33
FSBFranklin Fin20191129A32.0231.9728.2927.883.684.09
FSBCFSB Bancorp,20191129A419.37142.33108.11108.1134.2234.22
FSCTForeScout Te20191129A507.5890.4513.8715.9776.5874.48
FSIFlexible Sol20191129A1603.17327.52767.02319.03-439.508.49
FSKFS KKR Capit20191129A232.12267.28264.80264.912.482.37
FSLRFirst Solar,20191129A77.0414.75-12.203.9726.9510.78
FSLYFastly, Inc.20191129A153.3018.885.385.4913.5013.39
FSMFORTUNA Silv20191129A35.0626.8016.3917.5010.419.30
FSMBFirst Trust20191129ETF83.6220.8820.8820.880.000.00
FSMDFidelity Sma20191129ETF347.7315.3112.9112.912.402.40
FSPFranklin Str20191129A60.1646.3344.4745.241.871.09
FSSFederal Sign20191129A323.9999.7697.2997.492.472.27
FSTAFidelity MSC20191129ETF307.426.055.7910.010.26-3.96
FTAFirst Trust20191129ETF274.448.057.157.430.900.61
FTACFinTech Acqu20191129A1807.078.51-19.71-1.5828.2210.09
FTAGFirst Trust20191129ETF24.6838.4835.5838.482.900.00
FTAIFortress Tra20191129A178.1317.581.083.1816.5014.40
FTCFirst Trust20191129ETF278.178.830.87-0.267.969.09
FTCHFarfetch Lim20191129A229.3726.0218.9419.227.136.80
FTCSFirst Trust20191129ETF266.566.783.304.033.472.74
FTDRfrontdoor, i20191129A16.7512.566.149.076.423.48
FTECFidelity MSC20191129ETF6.617.69-0.466.348.141.34
FTEKFuel Tech, I20191129A554.18130.09130.60130.60-0.51-0.51
FTFTFuture FinTe20191129A287.49164.9180.4396.0884.4868.83
FTGCFirst Trust20191129ETF12.5118.2015.6715.312.532.89
FTHIFirst Trust20191129ETF34.2429.7128.4232.451.64-2.74
FTITechnipFMC p20191129A269.9955.5553.0553.242.502.31
FTKFlotek Indus20191129A91.1365.6939.8740.6325.8225.06
FTLSFirst Trust20191129ETF339.8726.9720.9626.696.010.28
FTNTFortinet, In20191129A46.1116.063.393.4912.6712.57
FTRFrontier Com20191129A329.8592.73118.5594.60-25.82-1.87
FTRIFirst Trust20191129ETF39.4946.0055.6846.00-9.680.00
FTSFortis Inc.20191129A14.6635.3134.5234.470.800.85
FTSDFranklin Lib20191129ETF24.716.225.835.830.390.39
FTSIFTS Internat20191129A516.25104.7639.7243.6765.0461.09
FTSLFirst Trust20191129ETF225.025.306.685.16-1.380.14
FTSMFirst Trust20191129ETF2.591.441.381.360.060.08
FTVFortive Corp20191129A88.45194.20182.82193.6511.380.54
FTXGFirst Trust20191129ETF25.498.08
FTXLFirst Trust20191129ETF66.3242.5544.7344.48-2.04-1.94
FTXNFirst Trust20191129ETF606.535.02-39.95-3.3044.978.32
FTXOFirst Trust20191129ETF456.836.294.115.132.181.16
FTXRFirst Trust20191129ETF8.7417.58
FUDE-TRACS UBS20191129ETN292.62142.58188.34188.34-45.76-45.76
FUEAB Svensk Ek20191129ETN2181.82
FULH.B. Fuller20191129A20.0239.9338.0538.261.881.67
FULCFulcrum Ther20191129A1674.87359.5264.1590.36295.37269.16
FULTFulton Finan20191129A127.589.194.02-0.155.169.33
FUMBFirst Trust20191129ETF77.296.996.696.890.300.10
FUNCedar Fair,20191129A178.9211.952.052.799.909.16
FUTProShares Ma20191129ETF598.7412.7727.0225.73-14.26-12.96
FUTYFidelity MSC20191129ETF111.326.80-0.67-0.807.477.60
FUVArcimoto, In20191129A362.7169.1157.3457.5911.7811.53
FVFirst Trust20191129ETF455.364.652.472.492.182.16
FVALFidelity Val20191129ETF619.7112.6717.2716.51-4.48-3.84
FVCFirst Trust20191129ETF566.8611.7111.1911.240.560.47
FVDFirst Trust20191129ETF412.507.516.856.850.660.66
FVEFive Star Se20191129A2958.01403.631317.081317.08-913.45-913.45
FVLFirst TrustV20191129ETF564.68124.56184.38124.56-59.810.00
FVRRFiverr Inter20191129A491.6467.5050.1957.0517.3110.45
FWDBAdvisorShare20191129ETF38.2210.9710.9719.630.00-8.66
FWONALiberty Medi20191129A440.9920.4921.2517.04-0.763.45
FWONKLiberty Medi20191129A123.8711.358.508.332.853.02
FWRDForward Air20191129A265.9113.9329.3110.76-15.373.18
FXDFirst Trust20191129ETF3.865.698.543.50-2.852.19
FXGFirst Trust20191129ETF308.3817.6617.3917.980.27-0.32
FXHFirst Trust20191129ETF58.426.524.013.892.502.63
FXIiShares Chin20191129ETF14.433.071.361.951.711.12
FXLFirst Trust20191129ETF12.063.071.601.761.461.30
FXNFirst Trust20191129ETF51.728.946.717.662.231.29
FXNCFIRST NATL C20191129A1153.95
FXOFirst Trust20191129ETF19.225.642.862.892.782.75
FXPProShares Ul20191129ETF223.816.194.144.262.071.94
FXRFirst Trust20191129ETF14.853.342.032.861.310.48
FXUFirst Trust20191129ETF254.576.845.706.631.140.22
FXZFirst Trust20191129ETF46.523.133.123.290.01-0.15
FYCFirst Trust20191129ETF467.314.583.844.140.740.45
FYLDCambria Fore20191129ETF622.2868.0545.8768.0522.180.00
FYXFirst Trust20191129ETF7.2026.3424.2826.472.21-0.13
GGENPACT LIMI20191129A34.43175.89175.64175.540.440.47
GAACambria Glob20191129ETF517.8824.6828.4024.04-3.730.64
GABCGerman Ameri20191129A23.6718.7111.6715.996.072.72
GAIAGaia, Inc. C20191129A1166.8826.1970.979.11-44.7917.08
GAINGladstone In20191129A199.7111.577.6410.363.931.21
GALSPDR SSgA Gl20191129ETF23.8947.1349.7652.03-3.24-4.89
GALTGalectin The20191129A592.45123.8740.2246.5283.6577.35
GAMRETFMG Video20191129ETF133.2643.6842.5943.681.090.00
GARSGarrison Cap20191129A930.7233.1219.5523.8313.579.29
GASSStealthGas,20191129A196.0521.092.783.6818.3017.41
GATXGATX Corpora20191129A186.509.113.974.875.144.24
GBCIGlacier Banc20191129A329.5223.817.883.9515.9319.86
GBDCGolub Capita20191129A71.6510.304.463.345.846.96
GBFiShares Gove20191129ETF7.563.774.314.13-0.54-0.36
GBILGoldman Sach20191129ETF56.760.690.670.690.020.00
GBLGAMCO Invest20191129A112.44120.17118.60122.651.56-2.48
GBRNew Concept20191129A432.11384.58342.69336.7141.9047.88
GBTGlobal Blood20191129A68.1313.016.948.396.074.62
GBUGiPath Gold E20191129ETN56.465.135.135.130.000.00
GBUYGoldman Sach20191129ETF12.7832.4824.9428.317.544.17
GBXThe Greenbri20191129A379.1044.7029.2129.7315.4814.97
GCAPGain Capital20191129A414.7443.2732.6531.4310.6311.84
GCIGannett Co.,20191129A527.51177.22174.28174.043.434.35
GCOGenesco Inc.20191129A385.2537.4033.0232.314.385.09
GCOWPacer Global20191129ETF631.3218.2916.0118.222.280.08
GCPGCP Applied20191129A359.7618.8115.7316.183.082.62
GDGeneral Dyna20191129A17.625.815.565.360.240.45
GDATGoldman Sach20191129ETF15.332.443.172.80-0.74-0.37
GDDYGoDaddy Inc20191129A133.1386.3844.5861.1141.8025.27
GDENGolden Enter20191129A100.2725.806.7820.0619.025.74
GDMAGadsden Dyna20191129ETF636.850.64
GDNAGoldman Sach20191129ETF14.3822.804.4811.7318.3211.07
GDOTGreen Dot Co20191129A651.55348.70346.11346.422.592.27
GDPGoodrich Pet20191129A1883.61153.66102.66111.2151.0042.45
GDVDPrincipal Ac20191129ETF737.2299.03100.4599.03-1.420.00
GDXVanEck Vecto20191129ETF6.9017.8417.3717.420.480.43
GDXJVanEck Vecto20191129ETF24.7460.8171.6268.00-10.77-7.17
GEGeneral Elec20191129A11.4714.258.0612.076.202.19
GECCGreat Elm Ca20191129A232.3747.3337.2939.9310.057.41
GEFGreif, Inc.20191129A103.2758.03120.37122.01-62.34-63.98
GEFBGreif, Inc.20191129A73.3625.0617.3717.287.697.78
GELGenesis Ener20191129A353.434.570.751.123.823.45
GEMGoldman Sach20191129ETF599.079.6110.4610.22-0.84-0.61
GENGenesis Heal20191129A291.72235.93212.63215.9823.3019.95
GEOThe GEO Grou20191129A118.66117.70116.08115.921.621.78
GEOSGeospace Tec20191129A1445.2560.22290.10-39.54-229.8899.76
GERNGeron Corp20191129A94.4365.3734.1234.1131.3231.33
GESGuess?, Inc.20191129A100.3853.2251.3952.041.831.42
GEVOGevo, Inc.20191129A230.65127.0491.0197.1036.0229.93
GFFGriffon Corp20191129A399.7119.2515.5713.853.685.40
GFINGoldman Sach20191129ETF13.947.1111.507.84-4.39-0.73
GGGGraco Inc20191129A318.50106.51105.05105.421.461.25
GHGuardant Hea20191129A157.1216.0414.3515.281.690.76
GHCGRAHAM HOLDI20191129A38.3321.2215.2215.435.525.82
GHLGreenhill &20191129A101.6356.5050.7952.045.714.46
GHMGraham Corpo20191129A49.2661.9154.1553.897.938.03
GHSIGuardion Hea20191129A144.4580.9064.8364.7416.0716.17
GHYBGoldman Sach20191129ETF8.405.82-1.476.297.29-0.48
GHYGiShares US &20191129ETF7.573.643.674.01-0.03-0.37
GIBCGI Inc.20191129A20.219.608.997.460.622.15
GIFIGulf Island20191129A491.9166.6112.9116.8153.7049.79
GIGBGoldman Sach20191129ETF317.235.355.495.35-0.140.00
GIGESoFi Gig Eco20191129ETF71.4242.845.352.6337.4940.21
GIGMGigaMedia Lt20191129A969.4170.9470.9470.940.000.00
GIISPDR S&P Glo20191129ETF9.884.49-0.554.525.04-0.02
GIIIG-Iii Appare20191129A619.3918.327.877.6210.4510.71
GILGildan Activ20191129A16.499.765.476.634.313.16
GILDGilead Scien20191129A47.688.637.928.110.710.52
GILTGilat Satell20191129A1517.11174.01173.30175.810.71-1.81
GISGeneral Mill20191129A67.9522.7639.4921.57-16.721.22
GIXGigCapital2,20191129A92.2444.3956.3044.39-11.920.00
GKOSGlaukos Corp20191129A281.3549.2947.0447.112.252.18
GLGlobe Life I20191129A26.88185.99185.05185.370.940.62
GLADGladstone Ca20191129A230.7814.9513.4020.331.55-5.37
GLBSGlobus Marit20191129A361.70172.86151.59151.9221.2820.95
GLBYWisdomTree Y20191129ETF142.522.872.874.010.00-1.14
GLDDGreat Lakes20191129A740.5582.94-13.29-19.0696.23102.00
GLDICredit Suiss20191129ETF192.02115.58-19.29-3.28134.86118.86
GLEOGalileo Acqu20191129A1476.33
GLGTD Holdings,20191129A563.91131.7477.4089.9454.3341.80
GLIBAGCI Liberty,20191129A9.519.934.365.615.574.31
GLIFAGFiQ Global20191129ETF857.14188.636.51188.63182.120.00
GLMDGalmed Pharm20191129A880.66128.21118.37120.459.847.76
GLNGGolar LNG Lt20191129A264.3411.70-19.325.3131.036.40
GLOBGLOBANT S.A.20191129A11.898.193.053.715.144.48
GLOGGASLOG LTD20191129A297.6478.57115.24116.59-36.67-38.03
GLOPGASLOG PARTN20191129A183.1176.1363.7763.5912.3612.55
GLPGlobal Partn20191129A206.047.483.491.843.995.63
GLPIGaming and L20191129A215.805.930.95-0.114.976.04
GLREGreenlight C20191129A127.2128.336.436.7721.9021.56
GLTGlatfelter20191129A66.4845.0435.0140.0810.034.96
GLUUGlu Mobile I20191129A189.9920.698.293.3912.4017.31
GLWCorning Inco20191129A48.7988.2810.1710.1978.1278.17
GLYCGlycoMimetic20191129A845.0049.4316.839.3332.6140.11
GMGeneral Moto20191129A21.7510.244.264.675.995.58
GMANGoldman Sach20191129ETF13.296.9513.8112.72-6.86-5.77
GMDAGamida Cell20191129A1466.8472.94317.33313.75-244.39-240.80
GMEGameStop Cor20191129A168.6564.3557.1457.587.397.09
GMEDGLOBUS MEDIC20191129A346.7731.6728.1928.333.473.34
GMFSPDR S&P Eme20191129ETF19.2121.9923.1423.10-1.15-1.11
GMHIGores Metrop20191129A109.94
GMLPGolar LNG Pa20191129A297.2632.6716.7517.1415.9215.54
GMOGeneral Moly20191129A456.66107.86122.80122.63-14.94-14.77
GMOMCambria Glob20191129ETF553.8024.9520.3820.904.574.06
GMREGlobal Medic20191129A108.8319.1016.1916.452.972.72
GMSGMS Inc.20191129A596.2068.38-1.6123.0869.9945.30
GNAFMicroSectors20191129ETN19.985.623.433.732.191.89
GNCGNC Holdings20191129A333.9641.9433.9934.237.977.74
GNCAGenocea Bios20191129A255.5362.1238.4836.4023.6425.72
GNEGENIE ENERGY20191129A1714.08280.05-0.11264.30280.1613.98
GNKGENCO SHIPPI20191129A277.3210.574.144.376.436.20
GNLGlobal Net L20191129A293.67112.43137.69138.73-25.25-26.30
GNLNGreenlane Ho20191129A689.2665.6640.2135.7825.4529.89
GNMAiShares GNMA20191129ETF7.217.006.846.87-0.020.13
GNMKGenMark Diag20191129A38.7524.457.802.4316.6522.02
GNOMGlobal X Gen20191129ETF9.5310.427.906.322.524.09
GNPXGenprex, Inc20191129A346.75431.56381.43302.9650.13128.59
GNRSPDR S&P Glo20191129ETF209.97235.41384.37238.31-148.96-2.89
GNSSGenasys Inc.20191129A494.96248.7218.0755.87230.65192.85
GNTXGentex Corp20191129A207.7517.2612.1413.805.123.63
GNTYGuaranty Ban20191129A89.32103.23102.39385.340.68-282.10
GNUSGenius Brand20191129A392.30279.33211.95236.5867.3842.75
GNWGenworth Fin20191129A155.60199.45173.37171.5126.0727.94
GOGrocery Outl20191129A387.4338.827.628.2731.2130.56
GOATVanEck Vecto20191129ETF64.3224.4524.6320.58-0.183.87
GOAUUS Global GO20191129ETF352.2940.1738.1628.362.0111.81
GOEXGlobal X Gol20191129ETF757.54130.18121.55130.818.63-0.62
GOGLGolden Ocean20191129A232.7414.894.676.6710.228.22
GOGOGogo Inc.20191129A238.7121.3618.0318.833.332.54
GOLDBarrick Gold20191129A12.7311.258.547.662.733.61
GOLFAcushnet Hol20191129A216.0252.7752.7149.920.052.85
GOODGladstone Co20191129A364.6024.449.312.6615.1321.78
GOOGAlphabet Inc20191129A6.274.624.555.300.07-0.67
GOOGLAlphabet Inc20191129A7.385.876.566.72-0.69-0.85
GOOSCanada Goose20191129A16.2310.005.486.664.523.34
GOROGold Resourc20191129A209.8428.2318.5620.129.678.11
GOSSGossamer Bio20191129A549.0927.6711.7316.0815.8211.59
GOVTiShares U.S.20191129ETF106.353.122.092.721.030.40
GPAQGordon Point20191129A1781.8334.95319.3220.08-284.3714.87
GPCGenuine Part20191129A27.175.30-0.67-0.675.975.97
GPIGroup 1 Auto20191129A193.4218.1011.3311.666.776.44
GPKGraphic Pack20191129A246.8798.81142.76142.62-43.95-43.82
GPLGreat Panthe20191129A144.50119.2576.4575.8842.8143.38
GPMTGranite Poin20191129A194.72160.26158.46158.511.801.74
GPNGlobal Payme20191129A94.3333.8032.2132.591.591.21
GPORGulfport Ene20191129A85.4259.27116.2162.72-56.94-3.36
GPREGreen Plains20191129A724.7148.5510.839.2937.7239.26
GPRKGEOPARK LIMI20191129A384.5630.1122.6223.357.496.76
GPROGoPro, Inc.20191129A106.9424.113.2911.9420.8312.17
GPSThe Gap, Inc20191129A71.4246.4344.4244.392.012.06
GPXGP Strategie20191129A230.82219.93208.79209.2811.1410.65
GQREFlexShares G20191129ETF41.135.665.455.660.210.00
GRAW.R. Grace &20191129A28.325.130.441.684.693.45
GRAFGraf Industr20191129A13.90103.34109.66104.53-6.31-1.19
GRBKGreen Brick20191129A1348.1224.2318.9719.125.265.11
GREKGlobal X MSC20191129ETF104.1121.541.246.4420.2915.10
GRESIQ ARB Globa20191129ETF667.3927.1725.3426.051.831.12
GRIDFirst Trust20191129ETF23.0732.1418.9422.6313.209.51
GRMNGarmin Ltd20191129A84.003.362.784.200.58-0.84
GRNiPath Series20191129ETN69.2021.4221.4221.420.000.00
GRNBVanEck Vecto20191129ETF345.5456.7655.9956.760.760.00
GRNQGreenpro Cap20191129A1936.42923.15721.55786.49201.60136.66
GROWUS Global In20191129A501.3374.1971.6775.432.52-1.24
GRPNGroupon, Inc20191129A54.5231.2043.4623.95-12.257.25
GRTSGritstone On20191129A113.4081.4355.8641.5225.5739.91
GRTXGalera Thera20191129A557.9191.52144.79100.79-53.27-9.27
GRUAB Svensk Ek20191129ETN51.4253.2923.3236.0629.9717.22
GRUBGRUBHUB INC.20191129A40.7924.2622.8022.141.462.12
GSGoldman Sach20191129A27.6412.949.8212.643.120.30
GSATGlobalstar,20191129A108.25251.34248.65249.802.691.54
GSBGlobalSCAPE,20191129A265.3163.5229.7330.4933.7933.03
GSEUGoldman Sach20191129ETF83.8711.4912.0811.49-0.590.00
GSEWGoldman Sach20191129ETF463.1412.411.789.4110.643.00
GSHDGoosehead In20191129A131.5388.2283.1986.385.031.84
GSIEGoldman Sach20191129ETF71.316.564.695.221.871.34
GSJYGoldman Sach20191129ETF307.0424.8932.8024.89-7.910.00
GSKYGreenSky, In20191129A332.8849.378.4810.3940.9038.98
GSLGlobal Ship20191129A42.4549.9345.9446.903.993.02
GSLCGoldman Sach20191129ETF12.863.963.205.700.76-1.75
GSMFerroglobe P20191129A227.35182.2777.9877.90104.29104.37
GSPBarclays Ban20191129ETN588.6716.6215.3615.361.271.27
GSSGolden Star20191129A198.3030.546.2315.4324.3015.11
GSSCGS ActiveBet20191129ETF54.4225.5920.5525.875.04-0.28
GSSTGoldman Sach20191129ETF74.0424.6521.9424.652.700.00
GSUMGridsum Hold20191129A572.35126.4759.8271.6666.6454.81
GSVGold Standar20191129A134.0981.5861.5159.3520.0722.24
GSYInvesco Ultr20191129ETF3.731.771.771.770.000.00
GTGoodyear Tir20191129A81.067.704.174.953.532.76
GTEGran Tierra20191129A315.7793.4477.3277.6716.1215.76
GTECGreenland Te20191129A274.28159.87300.10173.12-140.23-13.25
GTESGates Indust20191129A39.2410.213.293.966.926.25
GTHXG1 Therapeut20191129A238.5948.6616.0326.1332.6322.53
GTIMGood Times R20191129A784.0090.1715.1349.7775.0340.39
GTIPGoldman Sach20191129ETF63.656.586.676.52-0.090.06
GTLSChart Indust20191129A27.9013.966.106.897.857.07
GTNGray Televis20191129A159.9496.8295.9596.080.860.74
GTNAGray Televis20191129A954.41
GTOInvesco Tota20191129ETF394.026.926.536.620.390.30
GTSTriple-S Man20191129A1096.2335.8626.9227.098.948.77
GTTGTT Communic20191129A391.5047.9336.7829.2911.1518.64
GTXGarrett Moti20191129A1593.691288.081130.801131.11157.27156.97
GTYGetty Realty20191129A163.3815.2012.7312.992.482.21
GTYHGTY Technolo20191129A121.1687.0146.0754.3240.9432.69
GUDBSage ESG Int20191129ETF213.0419.4637.6220.30-18.16-0.85
GUNRFlexShares G20191129ETF496.144.133.874.770.26-0.64
GUREGulf Resourc20191129A1603.39154.19197.78197.78-43.59-43.59
GURUGlobal X Gur20191129ETF597.6065.8681.4365.25-15.570.61
GUSHDirexion Dai20191129ETF77.2411.494.464.467.037.03
GVGoldfield Co20191129A498.0551.7423.9238.5527.8213.19
GVAGranite Cons20191129A180.1752.9049.4349.733.473.35
GVALCambria Glob20191129ETF613.5626.6816.1214.7910.5711.90
GVIiShares Inte20191129ETF3.012.592.402.410.190.19
GVIPGoldman Sach20191129ETF13.4810.7410.7410.740.000.00
GWBGreat Wester20191129A241.49165.57164.64164.250.931.31
GWREGUIDEWIRE SO20191129A18.135.953.162.992.792.95
GWRSGlobal Water20191129A575.7378.5752.9252.9225.6525.65
GWWW.W. Grainge20191129A14.089.655.745.963.913.69
GWXSPDR S&P Int20191129ETF597.6928.5225.2427.193.291.33
GXCSPDR S&P Chi20191129ETF11.2012.4915.7311.99-3.240.49
GXFGlobal X FTS20191129ETF186.5297.0597.0597.050.000.00
GXGGlobal X MSC20191129ETF90.9344.8344.3744.370.450.45
GXGXGX Acquisito20191129A50.38
GYLDArrow Dow Jo20191129ETF17.61127.22144.78126.77-17.560.45
HHyatt Hotels20191129A181.7058.1956.7656.841.431.35
HAHawaiian Hol20191129A137.6211.89-0.699.4212.582.47
HACKETFMG Prime20191129ETF92.3514.295.712.178.5812.12
HAEHaemonetics20191129A19.3410.143.304.366.835.78
HAFCHanmi Financ20191129A270.7740.3330.3632.379.977.97
HAILSPDR S&P Ken20191129ETF567.1621.8250.18-23.33-28.3645.15
HAINHain Celesti20191129A135.7217.3614.5713.982.803.39
HALHalliburton20191129A28.7212.1812.1112.590.08-0.37
HALLHallmark Fin20191129A1124.2830.1110.7517.1419.1312.96
HALOHalozyme The20191129A194.2211.060.737.9810.333.07
HAPVanEck Vecto20191129ETF274.0720.6819.4620.291.220.39
HAPPHappiness Bi20191129A467.97340.85328.33328.3312.5212.52
HARPHarpoon Ther20191129A873.1592.2151.8067.4340.4024.77
HASHasbro, Inc.20191129A53.827.75-0.12-1.737.879.48
HASIHANNON ARMST20191129A580.5256.0153.5753.592.442.43
HAUZXtrackers In20191129ETF668.5448.920.861.0547.9347.87
HAWXiShares Curr20191129ETF503.2358.4157.4657.450.950.96
HAYNHaynes Inter20191129A28.6134.8241.0634.67-6.230.16
HBANHuntington B20191129A56.176.189.054.19-2.871.99
HBBHamilton Bea20191129A1116.5156.0456.2351.98-0.194.52
HBIHanesbrands,20191129A246.9366.9664.5065.802.501.56
HBIOHarvard Bios20191129A782.7447.33-5.1416.6552.4730.67
HBMHudbay Miner20191129A99.2331.9117.6918.5314.2313.39
HBNCHorizon Banc20191129A770.5374.37-517.9417.40592.3156.97
HBPHuttig Build20191129A1183.91398.29412.69412.69-14.40-14.40
HBTHBT Financia20191129A1203.7166.2567.2564.19-1.002.06
HCAHCA Healthca20191129A109.6055.6952.0952.923.572.77
HCACHennessy Cap20191129A39.014.0520.9018.69-16.85-14.64
HCAPHarvest Capi20191129A291.5551.7527.2236.3024.5315.45
HCATHealth Catal20191129A208.2546.3535.1831.3911.1714.96
HCCWarrior Met20191129A105.4039.640.420.4439.2339.20
HCCHHL Acquisiti20191129A197.97
HCCIHeritage-Cry20191129A690.1935.4128.3333.887.081.53
HCFTHunt Compani20191129A2012.20283.71248.96254.4834.7629.24
HCHCHC2 Holdings20191129A569.4747.2645.5651.421.71-4.15
HCIHCI Group, I20191129A464.8729.4122.5020.966.918.46
HCKTHackett Grou20191129A57.7450.2736.7528.8413.5121.43
HCRHi-Crush Inc20191129A385.99149.6829.9136.69119.76112.98
HCSGHealthcare S20191129A447.6136.636.690.8729.9435.76
HDHome Depot,20191129A5.995.066.305.99-1.24-0.93
HDAWXtrackers MS20191129ETF1244.58172.07172.07172.070.000.00
HDEFXtrackers MS20191129ETF639.114.471.494.392.980.08
HDGProShares He20191129ETF51.4312.9312.9312.930.000.00
HDGEAdvisorShare20191129ETF111.6823.9923.9622.320.031.67
HDLBETRACS Month20191129ETN208.06249.91
HDMVFirst Trust20191129ETF664.6211.1514.9711.15-3.820.00
HDSHD Supply Ho20191129A419.7519.884.928.4714.9611.41
HDSNHudson Techn20191129A510.1487.1663.6565.5123.5121.66
HDViShares Core20191129ETF41.947.761.132.886.624.88
HEHawaiian Ele20191129A71.8487.5787.0087.010.570.55
HEARTurtle Beach20191129A188.3336.8021.7222.1015.0814.70
HEBTHebron Techn20191129A345.7869.1426.7867.1942.361.95
HECOStrategy Sha20191129ETF337.7590.70132.4690.70-41.760.00
HEDJWisdomTree E20191129ETF106.377.857.387.410.470.44
HEEMiShares Curr20191129ETF717.6510.7611.6810.41-0.910.36
HEESH&E Equipmen20191129A62.7215.68-7.56-6.9523.2522.63
HEFAiShares Curr20191129ETF115.522.912.142.070.770.84
HEIHEICO Corpor20191129A174.875.874.934.590.951.29
HEIAHEICO CORP C20191129A208.199.354.726.214.633.14
HELEHelen Of Tro20191129A14.7612.395.0519.327.29-6.93
HEPHolly Energy20191129A220.46198.97196.47196.602.512.37
HEPAHepion Pharm20191129A82.5853.4122.5532.4430.8620.96
HEROGlobal X Vid20191129ETF1360.9369.51132.1274.77-62.61-5.26
HESHess Corpora20191129A109.0143.4535.5342.387.931.07
HESMHess Midstre20191129A249.1054.2749.0947.285.186.99
HEWCiShares Curr20191129ETF41.627.662.583.315.084.35
HEWGiShares Curr20191129ETF339.123.10-0.681.453.781.65
HEWIiShares Curr20191129ETF1217.5339.8439.8439.840.000.00
HEWJiShares Curr20191129ETF340.252.912.032.150.880.76
HEWLiShares Curr20191129ETF83.3012.299.4112.292.880.00
HEWPiShares Curr20191129ETF149.7556.9256.9256.920.000.00
HEWUiShares Curr20191129ETF572.6329.3027.0927.092.202.20
HEWWiShares Curr20191129ETF547.7567.2181.6173.39-14.40-6.18
HEWYiShares Curr20191129ETF679.1035.3918.2923.7917.1011.59
HEXOHEXO Corp.20191129A78.3643.9722.0128.3021.9615.67
HEZUiShares Curr20191129ETF9.602.301.541.650.760.65
HFBLHome Federal20191129A609.74
HFCHOLLYFRONTIE20191129A118.06102.55101.88102.080.670.47
HFWAHeritage Fin20191129A55.1411.973.305.208.666.76
HFXEIQ 50 Percen20191129ETF461.0750.1763.6450.17-13.470.00
HFXIIQ 50 Percen20191129ETF705.3554.1646.7546.277.417.89
HFXJIQ 50 Percen20191129ETF100.655.955.375.370.580.58
HGSHChina HGS Re20191129A1655.37485.57459.35434.8926.2250.68
HGVHilton Grand20191129A217.5420.7016.9816.443.734.26
HHCThe Howard H20191129A29.519.133.493.725.645.41
HHHHWealthbridge20191129A50.37
HHSHarte-Hanks,20191129A1534.72295.83240.49237.6255.3458.21
HHTHuitao Techn20191129A586.50112.4245.0786.1367.3526.29
HIHillenbrand,20191129A417.55279.09276.75276.812.342.28
HIBBHibbett Spor20191129A84.2711.70-4.454.4616.157.25
HIBLDirexion Dai20191129ETF56.4922.3722.0321.840.330.53
HIBSDirexion Dai20191129ETF670.25613.02544.18544.1868.8468.84
HIGThe Hartford20191129A246.90122.53121.13121.681.400.97
HIHOHighway Hold20191129A1143.66369.23351.78351.7817.4417.44
HIIHuntington I20191129A69.0626.9928.5928.47-1.60-1.48
HILHill Interna20191129A676.66267.14232.71259.2934.437.85
HIPSGraniteShare20191129ETF803.64148.72137.88121.6610.8427.06
HIWHighwoods Pr20191129A39.8938.4036.0936.742.311.66
HJLIHancock Jaff20191129A3729.94421.00-127.67-131.83548.67552.83
HJPXiShares Curr20191129ETF67.993.123.123.120.000.00
HLHecla Mining20191129A96.0037.7224.9724.9212.7612.80
HLALWahed FTSE U20191129ETF7.7216.1215.6915.920.100.10
HLFHerbalife Nu20191129A469.58103.72163.00101.22-59.282.51
HLIHoulihan Lok20191129A13.4849.7147.9847.701.732.01
HLITHarmonic Inc20191129A94.9731.3821.138.4110.2522.97
HLNEHamilton Lan20191129A406.6629.8226.3827.713.442.11
HLTHilton World20191129A111.4349.0948.4948.730.600.36
HLXHelix Energy20191129A1460.60608.42605.39608.933.032.02
HMGHMG / Courtl20191129A1581.32315.74315.74315.740.000.00
HMHCHoughton Mif20191129A63.2517.32-11.87-2.6529.2019.97
HMLPHOEGH LNG PA20191129A495.48438.53304.31472.42134.22-33.89
HMNHorace Mann20191129A205.6229.1927.4127.891.781.29
HMOPHartford Mun20191129ETF331.9611.6711.1911.590.480.08
HMSTHomeStreet,20191129A45.8616.798.754.388.0412.41
HMSYHMS Holdings20191129A47.6410.53-0.76-2.0511.3012.59
HNDLStrategy Sha20191129ETF156.7214.1340.3978.72-26.26-64.58
HNGRHanger Inc.20191129A719.2015.934.313.8211.6212.11
HNIHNI Corporat20191129A373.5121.4315.6316.935.804.50
HNRGHallador Ene20191129A863.15150.0043.1130.00106.89120.00
HOFTHooker Furni20191129A309.5347.3617.6111.8529.7535.51
HOGHarley-David20191129A362.96159.25157.00157.092.242.15
HOLIHollsys Auto20191129A315.4818.419.0015.479.412.94
HOLXHologic Inc20191129A344.435.085.344.00-0.261.08
HOMBHome BancSha20191129A333.6317.087.050.9010.0316.18
HOMEAt Home Grou20191129A85.6529.8525.1726.044.733.88
HOMZHoya Capital20191129ETF658.9115.0615.83-28.090.2043.15
HONHoneywell In20191129A30.1432.2331.8431.990.390.24
HONEHarborOne Ba20191129A253.2717.55-6.26-7.7823.8025.33
HOPEHope Bancorp20191129A8.1518.598.568.7510.199.96
HOTHHoth Therape20191129A1876.31225.66292.02292.17-66.35-66.50
HOVHovnanian En20191129A493.0120.243.003.2817.2516.96
HPHelmerich &20191129A22.4510.6929.3729.80-18.68-19.11
HPEHewlett Pack20191129A20.4413.178.7211.044.452.14
HPPHudson Pacif20191129A23.30130.13175.16175.19-45.00-45.07
HPQHP Inc.20191129A24.9812.3210.5510.841.771.48
HPRHighPoint Re20191129A554.24281.26273.95274.707.316.56
HQIHireQuest, I20191129A2812.17
HQYHealthEquity20191129A100.8111.765.636.186.135.58
HRHealthcare R20191129A457.5762.2560.8759.861.382.40
HRBH&R Block, I20191129A140.6279.2577.2078.152.091.35
HRCHILL-ROM HOL20191129A5.835.492.172.553.322.94
HRIHerc Holding20191129A30.6029.3417.3820.5911.968.75
HRLHormel Foods20191129A241.4450.1149.7949.650.390.51
HROWHarrow Healt20191129A302.5242.8220.6023.2822.2219.54
HRTGHERITAGE INS20191129A388.1029.9226.2526.073.673.86
HRTXHeron Therap20191129A295.5020.1615.7312.604.437.56
HRZNHorizon Tech20191129A130.5616.998.9115.258.081.74
HSCHarsco Corpo20191129A273.6260.6758.5758.792.101.88
HSCZiShares Curr20191129ETF94.6345.3545.7045.35-0.350.00
HSDTHelius Medic20191129A635.79290.21190.00187.42100.22102.79
HSICHenry Schein20191129A130.759.603.986.145.623.47
HSIIHeidrick & S20191129A69.7125.5011.3111.2614.1914.24
HSPXGlobal X S&P20191129ETF235.3822.7314.8513.767.888.96
HSTHost Hotels20191129A356.9449.4248.4748.600.960.83
HSTMHealthStream20191129A394.2346.1875.7576.60-29.58-30.43
HSYThe Hershey20191129A87.4137.7636.0236.021.741.74
HTHersha Hospi20191129A140.7954.372.4911.5851.8842.79
HTAHEALTHCARE T20191129A338.977.1913.465.94-6.261.26
HTABHartford Sch20191129ETF8.4722.1611.079.4911.0912.67
HTBKHeritage Com20191129A16.8323.4714.437.899.0315.57
HTBXHeat Biologi20191129A367.16121.5198.1097.1923.4124.32
HTECROBO Global20191129ETF99.6425.6725.8225.67-0.150.00
HTGCHercules Cap20191129A156.6918.4015.2516.963.271.58
HTGMHTG Molecula20191129A518.99102.1348.8363.5753.3038.57
HTHHILLTOP HOLD20191129A228.4589.0487.8188.231.261.44
HTLDHeartland Ex20191129A1013.1316.12-9.364.1825.4811.94
HTRBHartford Tot20191129ETF85.8210.81-1.58-1.5812.3912.39
HTUSHull Tactica20191129ETF629.7729.1026.8926.892.222.22
HTZHertz Global20191129A108.65104.15103.58104.050.570.14
HUBBHubbell Inco20191129A11.206.212.682.993.533.22
HUBGHUB Group In20191129A329.9612.938.809.334.133.60
HUBSHUBSPOT, INC20191129A35.056.871.382.485.494.39
HUDHudson Ltd.20191129A454.6758.4341.8942.4116.5316.02
HUMHumana Inc.20191129A5.004.572.632.451.932.12
HUNHuntsman Cor20191129A277.9388.04113.32119.04-25.11-30.76
HURNHuron Consul20191129A15.2219.11124.3417.82-105.231.29
HUSAHouston Amer20191129A612.07108.00104.89104.893.103.10
HUSEStrategy Sha20191129ETF631.967.58-43.065.8450.641.74
HUSVFirst Trust20191129ETF708.3022.3213.7613.768.568.55
HVTHaverty Furn20191129A390.1024.7820.5320.804.253.99
HVTAHaverty Furn20191129A146.95233.46233.46233.460.000.00
HWCHancock Whit20191129A6.3214.220.745.9213.488.30
HWCCHouston Wire20191129A1682.6273.7396.2587.13-22.52-13.40
HXLHexcel Corpo20191129A166.315.843.733.902.111.95
HYHYSTER-YALE20191129A37.1338.1630.7432.227.225.94
HYACHaymaker Acq20191129A1823.3122.77-39.351.9962.1220.77
HYDVanEck Vecto20191129ETF41.921.571.982.06-0.42-0.49
HYDBiShares Edge20191129ETF434.546.205.585.990.620.21
HYDWXtrackers Lo20191129ETF79.698.233.025.375.212.86
HYEMVanEck Vecto20191129ETF299.9463.0233.1868.4229.84-5.41
HYGiShares iBox20191129ETF17.523.422.733.190.690.24
HYGHiShares Inte20191129ETF3.525.531.792.913.742.62
HYGVFlexShares H20191129ETF313.037.097.597.09-0.500.00
HYHGProShares Hi20191129ETF15.2512.729.4110.083.312.64
HYIHXtrackers Hi20191129ETF18.2923.7323.4922.230.001.50
HYLBXtrackers US20191129ETF320.5729.7329.7029.600.030.13
HYLDHigh Yield E20191129ETF647.5440.3835.6438.404.731.98
HYLSFirst Trust20191129ETF31.4513.5611.5712.801.990.75
HYLVIQ S&P High20191129ETF617.425.541.501.504.044.04
HYMBSPDR Nuveen20191129ETF55.605.764.973.310.792.45
HYREHyreCar Inc.20191129A513.4292.68125.42139.22-32.74-46.54
HYSPIMCO 0-5 Ye20191129ETF82.858.772.50-0.236.279.03
HYUPXtrackers Hi20191129ETF98.2015.878.2415.877.630.00
HYXEiShares iBox20191129ETF3.988.987.777.661.211.32
HYXUiShares Glob20191129ETF377.278.478.438.440.040.03
HYZDWisdomTree T20191129ETF28.6435.93-7.69-8.2443.6244.17
HZNHorizon Glob20191129A1805.33115.6287.4887.8528.1327.77
HZNPHorizon Ther20191129A271.306.550.272.836.293.73
HZOMarineMax, I20191129A637.0911.815.546.146.275.66
IINTELSAT S.20191129A31.3025.9719.1019.786.876.19
IAAIAA, Inc. Co20191129A428.7610.495.686.844.813.65
IACIAC/InterAct20191129A39.209.434.246.894.512.53
IAGIAMGold Corp20191129A53.9825.1311.7711.6913.3513.43
IAGGiShares Core20191129ETF3.011.611.171.090.440.52
IAIiShares U.S.20191129ETF222.7775.7528.0930.1547.6645.60
IAKiShares U.S.20191129ETF280.884.486.964.68-2.21-0.20
IARTIntegra Life20191129A22.047.174.084.243.092.93
IATiShares U.S.20191129ETF38.4914.291.000.4813.2913.81
IAUFiShares Gold20191129ETF64.315.681.781.783.903.90
IBBiShares Nasd20191129ETF25.853.050.510.772.562.29
IBCEiShares iBon20191129ETF394.4447.1446.6750.340.46-3.21
IBCPIndependent20191129A69.2036.6217.3117.7419.3118.88
IBDInspire Corp20191129ETF37.0712.2610.948.501.323.76
IBDDiShares iBon20191129ETF614.7131.5031.2931.500.210.00
IBDLiShares iBon20191129ETF10.983.55-0.03-0.033.583.58
IBDMiShares iBon20191129ETF7.752.852.602.600.250.25
IBDNiShares iBon20191129ETF7.774.364.524.44-0.15-0.08
IBDOiShares iBon20191129ETF7.763.323.413.48-0.09-0.17
IBDPiShares iBon20191129ETF15.542.932.492.470.430.45
IBDQiShares iBon20191129ETF12.867.126.976.980.140.14
IBDRiShares iBon20191129ETF18.063.412.513.140.900.27
IBDSiShares iBon20191129ETF18.5912.4513.6012.76-1.16-0.31
IBDTiShares iBon20191129ETF17.184.774.083.880.690.89
IBDUiShares iBon20191129ETF330.5630.1625.5313.754.6416.41
IBHAiShares iBon20191129ETF7.8727.6825.2225.222.462.46
IBHBiShares iBon20191129ETF20.695.704.404.411.301.29
IBHCiShares iBon20191129ETF950.4414.2014.2014.200.000.00
IBHDiShares iBon20191129ETF22.0718.0719.1519.15-1.08-1.08
IBHEiShares iBon20191129ETF770.2319.9222.2022.20-2.28-2.28
IBIOiBio, Inc.20191129A151.78108.2476.1884.3932.0623.85
IBKCIBERIABANK C20191129A176.536.873.633.303.243.57
IBKRInteractive20191129A226.2917.893.083.5114.8114.38
IBMInternationa20191129A12.638.388.758.48-0.37-0.09
IBMIiShares iBon20191129ETF86.093.053.053.050.000.00
IBMJiShares iBon20191129ETF96.567.587.557.550.040.04
IBMKiShares iBon20191129ETF101.376.045.976.040.060.00
IBMLiShares iBon20191129ETF86.186.556.686.55-0.130.00
IBMMiShares iBon20191129ETF93.9613.6713.7513.63-0.080.04
IBMNiShares iBon20191129ETF112.948.868.758.860.110.00
IBMOiShares iBon20191129ETF113.825.896.876.04-0.98-0.14
IBMPiShares iBon20191129ETF113.187.708.457.70-0.750.00
IBMQiShares iBon20191129ETF113.628.339.168.33-0.830.00
IBNDSPDR Bloombe20191129ETF422.3964.3362.0162.282.322.05
IBOCInternationa20191129A279.0314.167.477.226.696.94
IBPINSTALLED BU20191129A251.2254.8951.4051.763.493.13
IBTXIndependent20191129A27.138.714.422.605.034.73
IBUYAmplify Onli20191129ETF215.9118.849.699.489.159.37
ICADIcad Inc20191129A504.2258.8026.5321.0132.2737.79
ICDIndependence20191129A1022.10357.25335.49335.1721.7622.07
ICEIntercontine20191129A202.30122.10121.29121.561.221.11
ICFiShares Cohe20191129ETF23.8627.2625.9125.561.351.70
ICHRIchor Holdin20191129A306.6724.5315.9016.138.638.41
ICLIsrael Chemi20191129A380.7237.1131.0430.476.086.65
ICLNiShares Glob20191129ETF429.1918.262.460.5715.7917.69
ICLRIcon Plc20191129A10.084.762.102.992.651.76
ICMBInvestcorp C20191129A451.1486.31-27.46141.92113.78-55.61
ICOLiShares MSCI20191129ETF616.7921.5321.0519.940.481.59
ICONIconix Brand20191129A734.13248.45220.99239.6327.468.83
ICOWPacer Develo20191129ETF859.7240.2835.1140.285.170.00
ICPTIntercept Ph20191129A44.3515.013.277.3311.757.68
ICSHiShares Liqu20191129ETF2.901.611.511.670.10-0.06
ICUIICU Medical20191129A56.5512.015.366.186.655.83
ICVTiShares Conv20191129ETF286.2717.1014.5315.722.571.38
IDAIDACORP, Inc20191129A5.403.761.201.242.572.53
IDCCInterDigital20191129A200.5347.2829.1131.7418.1715.54
IDEViShares Core20191129ETF53.9312.216.546.185.676.03
IDEXIdeanomics,20191129A214.09133.66100.14108.2733.5225.38
IDHDInvesco S&P20191129ETF125.43133.12100.30104.8532.8228.27
IDHQInvesco S&P20191129ETF35.0177.2172.1677.655.05-0.44
IDLBInvesco FTSE20191129ETF617.7652.4750.7050.701.781.78
IDLVInvesco S&P20191129ETF615.878.877.036.981.841.89
IDMOInvesco S&P20191129ETF22.7323.0921.8723.091.230.00
IDNIntellicheck20191129A183.2575.6663.6466.7612.038.90
IDNAiShares Geno20191129ETF338.4550.7642.1540.578.6110.19
IDOGALPS Interna20191129ETF609.7112.9210.8412.302.080.63
IDRAIdera Pharma20191129A524.0890.4934.4331.9056.0658.59
IDRViShares Self20191129ETF19.8010.0810.0810.080.000.00
IDTIDT Corporat20191129A1089.59100.9878.6181.0622.3719.92
IDUiShares U.S.20191129ETF14.0724.258.31-2.9715.9427.22
IDViShares Inte20191129ETF473.504.036.095.39-2.06-1.36
IDXVanEck Vecto20191129ETF67.1319.7515.6913.944.075.81
IDXGInterpace Bi20191129A185.99182.93106.20109.6576.7273.28
IDXXIdexx Labora20191129A92.198.163.665.734.502.44
IDYPacific Glob20191129ETF176.001.950.671.951.280.00
IDYAIDEAYA Biosc20191129A1616.64158.7798.83131.8459.9426.93
IEAInfrastructu20191129A1635.92386.1715.5120.38370.66365.79
IEFiShares 7-1020191129ETF4.313.312.842.890.470.44
IEFAiShares Core20191129ETF33.957.797.277.530.540.37
IEFNiShares Evol20191129ETF648.7429.14244.62235.89-215.48-206.75
IEIiShares 3-720191129ETF78.260.590.530.460.060.12
IEMEiShares Evol20191129ETF7.8518.0717.6216.090.772.30
IEMGiShares Core20191129ETF179.706.866.106.190.770.69
IEOiShares U.S.20191129ETF43.994.081.892.102.191.98
IEPIcahn Enterp20191129A159.7719.8814.3214.415.555.46
IEURiShares Core20191129ETF228.114.223.573.420.650.81
IEUSiShares MSCI20191129ETF25.9712.669.7717.112.89-4.45
IEViShares Euro20191129ETF222.7417.8116.6716.891.150.92
IEXIDEX Corpora20191129A7.984.020.650.723.373.30
IEZiShares U.S.20191129ETF513.5314.77-3.10-2.2517.8717.03
IFMKiFresh Inc.20191129A170.56235.78184.72188.3051.0647.48
IFRXInflaRx N.V.20191129A143.6554.0237.8535.6116.1718.75
IFSIntercorp Fi20191129A46.4046.5137.3237.789.408.73
IFVFirst Trust20191129ETF480.4341.1036.4337.954.673.15
IGPrincipal In20191129ETF439.378.5411.039.79-2.48-1.24
IGBHiShares Inte20191129ETF777.4116.5221.4519.39-4.93-2.87
IGCIndia Global20191129A355.50118.71104.13107.3314.5811.38
IGEiShares Nort20191129ETF74.472.911.801.491.121.42
IGEBiShares Edge20191129ETF5.854.513.894.630.62-0.12
IGFiShares Glob20191129ETF48.596.921.485.795.561.25
IGIBiShares Inte20191129ETF308.525.892.412.063.483.83
IGIHXtrackers In20191129ETF1918.00
IGLBiShares Long20191129ETF279.70105.90126.56108.68-20.61-2.73
IGMiShares Expa20191129ETF14.853.353.502.64-0.140.71
IGMSIGM Bioscien20191129A902.3875.0744.5950.3429.7124.72
IGNiShares Nort20191129ETF327.5455.672.2352.7953.432.88
IGOViShares 1-320191129ETF9.443.813.653.630.150.18
IGSBiShares Shor20191129ETF33.364.714.414.410.300.30
IGTInternationa20191129A110.8337.8731.4529.256.438.62
IGViShares Expa20191129ETF7.120.950.430.290.520.66
IHAKiShares Cybe20191129ETF370.5440.1740.1540.180.020.00
IHDGWisdomTree I20191129ETF305.9915.8614.9715.640.890.22
IHEiShares U.S.20191129ETF3.454.954.054.650.910.30
IHFiShares U.S.20191129ETF3.774.974.655.040.36-0.04
IHIiShares U.S.20191129ETF50.732.962.632.830.330.13
IHRTiHeartMedia,20191129A433.9922.872.739.4620.1413.41
IHTInnSuites Ho20191129A1012.87512.61883.72932.15-371.12-419.54
IHYVanEck Vecto20191129ETF460.0524.6423.7624.560.880.08
IIGDInvesco Inve20191129ETF814.4021.6322.7621.63-1.130.00
IIGVInvesco Inve20191129ETF805.0751.5051.3251.130.190.37
IIIInformation20191129A114.37128.5963.5659.3865.0469.21
IIINInsteel Indu20191129A426.7483.3097.3222.48-14.0260.81
IINIntriCon Cor20191129A1089.7339.997.586.2232.4033.77
IIPRInnovative I20191129A127.1942.0441.9034.880.147.17
IIVIIi-Vi Inc20191129A111.545.242.801.552.443.69
IJHiShares Core20191129ETF9.372.171.921.490.250.68
IJJiShares S&P20191129ETF4.094.533.893.600.640.93
IJKiShares S&P20191129ETF4.525.864.664.881.190.97
IJRiShares Core20191129ETF39.9511.4512.4312.68-0.93-1.20
IJSiShares S&P20191129ETF9.379.272.161.767.107.51
IJTiShares S&P20191129ETF58.468.175.967.472.200.70
IJULInnovator MS20191129ETF509.4337.8018.3313.3819.4824.42
ILFiShares Lati20191129ETF601.8463.9859.9659.294.054.70
ILMNIllumina Inc20191129A22.087.840.061.837.786.01
ILTBiShares Core20191129ETF134.4011.662.439.549.232.12
IMACIMAC Holding20191129A9793.05723.415754.795754.79-5031.38-5031.38
IMAXImax Corp20191129A417.84184.64180.30180.434.334.21
IMBIiMedia Brand20191129A1530.22175.17147.36145.9127.8129.26
IMGNImmunogen In20191129A88.8129.0813.994.5415.1324.59
IMHImpac Mortga20191129A608.64238.50107.23140.18131.2798.32
IMKTAIngles Marke20191129A223.5522.46-6.1521.0828.611.38
IMLPiPath S&P ML20191129ETF1255.422.3512.432.35-10.080.00
IMMRImmersion Co20191129A633.1178.8725.5412.5753.3366.30
IMMUImmunomedics20191129A106.1333.6433.9129.87-0.283.76
IMOImperial Oil20191129A16.2521.275.966.5215.3114.76
IMOMAlpha Archit20191129ETF735.8310.707.987.082.723.63
IMTBiShares Core20191129ETF97.2414.9310.6510.904.274.02
IMTEIntegrated M20191129A2090.19471.47284.72284.72186.74186.74
IMTMiShares Edge20191