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 Avg20191104A6.445.152.082.493.072.66
ETF_AvgVW ETF Avg20191104ETF2.1210.049.139.260.930.79
ETN_AvgVW ETN Avg20191104ETN9.479.767.347.442.432.33
AAgilent Tech20191104A3.612.61-1.91-0.744.523.35
AAAlcoa Corpor20191104A5.044.626.242.96-1.621.65
AAAUPerth Mint P20191104ETF6.675.055.985.98-0.94-0.94
AADRAdvisorShare20191104ETF45.5244.3234.1734.4510.159.87
AALAmerican Air20191104A3.333.321.780.951.542.37
AAMCAltisource A20191104A832.63400.12400.12400.120.000.00
AAMEAtlantic Ame20191104A378.83403.05320.53320.5382.5182.51
AANAaron's, Inc20191104A7.704.442.322.772.121.67
AAOIApplied Opto20191104A20.3716.394.144.6012.2511.79
AAONAaon Inc20191104A26.1113.412.571.9710.8411.44
AAPADVANCE AUTO20191104A6.493.560.721.002.842.55
AAPLApple Inc.20191104A0.840.94-0.660.401.600.54
AATAMERICAN ASS20191104A10.544.672.813.131.851.54
AAUAlmaden Mine20191104A72.5296.2994.3194.251.982.04
AAWWAtlas Air Wo20191104A13.5511.40-1.400.0812.7911.31
AAXJiShares MSCI20191104ETF2.242.000.671.181.330.83
AAXNAxon Enterpr20191104A12.188.801.752.367.056.43
ABAllianceBern20191104A11.248.694.966.353.722.33
ABBVABBVIE INC.20191104A1.773.535.162.35-1.631.18
ABCAmerisourceB20191104A7.414.603.293.431.311.17
ABCBAmeris Banco20191104A8.954.570.710.743.863.82
ABEOAbeona Thera20191104A67.6253.2933.8632.0119.4321.28
ABGAsbury Autom20191104A24.0210.275.135.265.145.01
ABIOARCA biophar20191104A185.18125.2196.4196.4128.8028.80
ABMABM Industri20191104A12.656.271.442.024.824.24
ABMDAbiomed Inc20191104A12.816.902.262.474.634.42
ABRArbor Realty20191104A7.116.452.884.463.571.98
ABTAbbott Labor20191104A2.171.910.010.011.911.90
ABTXAllegiance B20191104A13.757.990.791.797.206.20
ABUSArbutus Biop20191104A85.3979.9140.9943.2638.9336.66
ACAssociated C20191104A155.6382.8957.6465.3425.2417.54
ACAArcosa, Inc.20191104A15.179.272.542.626.736.65
ACADAcadia Pharm20191104A7.825.672.823.212.852.46
ACAMAcamar Partn20191104A46.5347.6547.6547.650.000.00
ACBAurora Canna20191104A27.7120.8518.3118.692.512.13
ACBIAtlantic Cap20191104A23.6816.732.231.6914.5015.03
ACCAmerican Cam20191104A5.833.12-0.360.123.483.01
ACCOAcco Brands20191104A11.369.502.812.646.696.85
ACERAcer Therape20191104A148.67122.4473.2683.2349.1839.21
ACESALPS Clean E20191104ETF25.7633.2431.4119.741.8313.50
ACGLArch Capital20191104A3.323.740.590.593.153.15
ACHCAcadia Healt20191104A12.245.151.271.523.883.63
ACHVAchieve Life20191104A235.01178.74154.74155.3324.0023.41
ACIAAcacia Commu20191104A5.234.560.580.793.983.76
ACIOAptus Collar20191104ETF41.9036.5738.1336.67-1.56-0.10
ACIUAC Immune SA20191104A98.3682.6433.2137.4649.4345.18
ACIWACI Worldwid20191104A9.564.491.061.883.422.63
ACLSAxcelis Tech20191104A16.6828.7910.0510.1718.7418.62
ACMAecom20191104A5.883.382.111.771.271.61
ACMRACM Research20191104A44.8433.0211.6814.2421.3418.78
ACNAccenture PL20191104A2.615.574.962.110.613.46
ACNBACNB Corp20191104A119.20118.1782.6286.6335.5631.55
ACORAcorda Thera20191104A51.4844.5316.2116.8828.3227.65
ACREAres Commerc20191104A8.937.022.353.634.673.40
ACRSAclaris Ther20191104A65.8454.7224.4127.9430.3126.78
ACRXAcelRx Pharm20191104A49.4548.0237.8038.3610.229.66
ACSGXtrackers MS20191104ETF34.2911.4011.4011.400.000.00
ACSIAmerican Cus20191104ETF8.494.574.694.57-0.120.00
ACSTAcasti Pharm20191104A55.7851.6427.4027.4024.2424.25
ACTAdvisorShare20191104ETF28.1040.2433.6033.696.646.55
ACTGAcacia Resea20191104A87.8656.4234.3534.8722.0721.55
ACTTAct II Globa20191104A50.6346.2050.4250.42-4.22-4.22
ACUAcme United20191104A143.4852.5054.4464.13-1.94-11.64
ACWFiShares Edge20191104ETF26.6213.9115.9013.91-1.99-0.01
ACWIiShares MSCI20191104ETF1.310.900.430.370.460.53
ACWViShares Edge20191104ETF2.091.100.870.890.230.22
ACWXiShares MSCI20191104ETF2.081.870.440.721.441.15
ACYAeroCentury20191104A314.42287.28287.28287.280.000.00
ADBEAdobe Inc.20191104A3.343.321.101.632.221.69
ADCAgree Realty20191104A9.724.130.600.883.533.25
ADESAdvanced Emi20191104A27.5523.4713.5911.699.8811.78
ADIAnalog Devic20191104A3.094.022.512.691.511.33
ADILAdial Pharma20191104A245.18366.06326.34335.0939.7330.97
ADMArcher Danie20191104A2.483.12-0.48-0.133.603.25
ADMAADMA Biologi20191104A33.2821.017.737.5413.2913.47
ADMPAdamis Pharm20191104A35.1459.7141.5939.5618.1220.15
ADMSAdamas Pharm20191104A37.7926.324.1213.0022.2013.32
ADNTAdient plc O20191104A15.2319.4113.3113.976.115.47
ADPAutomatic Da20191104A2.673.550.830.102.733.45
ADPTAdaptive Bio20191104A56.4026.277.219.8919.0516.37
ADREInvesco BLDR20191104ETF24.4412.8012.3812.380.420.42
ADROAduro Biotec20191104A94.6773.0237.5841.0235.4432.00
ADSAlliance Dat20191104A7.034.140.810.963.333.18
ADSKAutodesk Inc20191104A5.814.440.502.443.942.00
ADSWAdvanced Dis20191104A3.082.611.161.301.461.31
ADTADT Inc.20191104A12.959.653.563.706.095.94
ADTNAdtran Inc20191104A21.4427.611.769.7725.8517.85
ADUSAddus HomeCa20191104A42.6419.3911.4313.227.966.17
ADVMAdverum Biot20191104A27.7419.638.8613.1210.796.51
ADXSAdvaxis, Inc20191104A70.4487.2675.9575.8511.3011.40
AEAdams Resour20191104A408.36111.8658.8485.2753.0226.59
AEEAmeren Corpo20191104A3.572.752.452.600.300.15
AEGNAegion Corp20191104A26.5215.783.544.6512.2511.13
AEHRAehr Test Sy20191104A224.12123.3484.8476.7738.4946.57
AEISAdvanced Ene20191104A15.028.632.833.305.805.32
AELAmerican Equ20191104A11.075.333.343.621.991.71
AEMAgnico Eagle20191104A5.685.351.011.424.353.93
AEMDAETHLON MEDI20191104A515.59331.79257.44260.0174.3571.78
AEOAmerican Eag20191104A6.676.012.522.693.493.33
AEPAmerican Ele20191104A2.362.320.430.451.901.88
AERAercap Holdi20191104A6.593.140.050.753.092.39
AERIAerie Pharma20191104A16.9911.063.472.137.598.93
AESAES Corporat20191104A5.8311.402.315.409.136.01
AESEAllied Espor20191104A461.68302.27282.00282.0020.2720.27
AEYADDvantage T20191104A130.9186.6966.6565.7020.0320.99
AEYEAudioEye, In20191104A461.46545.21450.11466.7695.1078.45
AEZSAeterna Zent20191104A73.0498.4574.2676.5924.1921.85
AFCAllied Capit20191104A65.7126.5421.5721.574.964.96
AFGAmerican Fin20191104A8.495.343.254.012.091.32
AFHAtlas Financ20191104A227.28128.63102.48108.2526.1620.38
AFIArmstrong Fl20191104A32.2822.5212.0413.2810.489.24
AFIFAnfield Univ20191104ETF51.9332.0638.1938.19-6.13-6.13
AFINAmerican Fin20191104A19.4312.193.514.538.697.66
AFKVanEck Vecto20191104ETF85.5378.1172.0875.906.022.21
AFLAflac Inc.20191104A2.052.880.480.572.402.32
AFMDAffimed N.V.20191104A40.4737.4423.0919.1214.3518.32
AFTYPacer CSOP F20191104ETF27.2935.3936.6719.36-1.2816.03
AFYAAfya Limited20191104A80.0759.9531.2033.8628.7526.09
AGFIRST MAJEST20191104A9.378.704.214.024.484.68
AGBAAGBA Acquisi20191104A50.23
AGCOAGCO Corpora20191104A7.404.981.011.573.983.41
AGEAgeX Therape20191104A151.07152.1094.9293.3457.1858.76
AGENAgenus Inc.20191104A35.2033.372.806.0730.5827.31
AGFSAgroFresh So20191104A85.6965.2225.4215.8639.8049.36
AGGiShares Core20191104ETF0.890.610.580.540.030.07
AGGPIQ Enhanced20191104ETF12.0334.048.948.7425.1125.30
AGGYWisdomTree Y20191104ETF5.235.234.075.181.150.05
AGIAlamos Gold20191104A18.5213.705.245.938.427.73
AGIOAgios Pharma20191104A18.4512.610.38-0.0412.2212.65
AGLEAeglea BioTh20191104A98.92105.6071.4875.0734.1230.54
AGMFederal Agri20191104A61.7626.2713.6815.4512.5910.83
AGMAFederal Agri20191104A302.58
AGMHAGM Group Ho20191104A408.23195.4898.2672.4297.22123.06
AGNAllergan plc20191104A1.562.081.181.130.900.95
AGNCAGNC Investm20191104A5.864.523.222.241.292.27
AGNDWisdomTree T20191104ETF39.5830.129.0422.9221.087.20
AGOAssured Guar20191104A4.632.460.530.821.921.63
AGRAvangrid, In20191104A6.404.103.603.930.500.17
AGROADECOAGRO S.20191104A21.4513.117.978.965.144.15
AGRXAgile Therap20191104A61.0456.1120.9929.0435.1227.07
AGSPlayAGS, Inc20191104A39.3221.129.2412.9911.888.13
AGTiShares MSCI20191104ETF67.2538.8541.7738.86-2.92-0.01
AGTCApplied Gene20191104A116.38126.1187.4190.9638.6935.15
AGXArgan, Inc20191104A26.5412.595.907.316.705.28
AGYSAgilysys, In20191104A24.4015.811.350.3814.4615.43
AGZiShares Agen20191104ETF4.452.582.532.530.050.04
AGZDWisdomTree T20191104ETF60.6961.4458.2156.953.224.49
AHCA.H. Belo Co20191104A65.3199.8390.7395.919.103.92
AHHArmada Hoffl20191104A13.236.952.582.664.384.29
AHPIAllied Healt20191104A197.38175.70175.70175.700.000.00
AHTAshford Hosp20191104A35.8126.4111.4612.4014.9413.97
AIArlington As20191104A17.8219.012.975.2016.0513.83
AIAiShares Asia20191104ETF12.479.6812.269.37-2.580.30
AIEQAI Powered E20191104ETF21.8910.9111.6811.68-0.77-0.77
AIGAmerican Int20191104A2.732.600.391.462.211.14
AIHSSenmiao Tech20191104A345.04185.23183.86183.861.371.37
AIIQAI Powered I20191104ETF43.82109.88109.88109.880.000.00
AIMAIM ImmunoTe20191104A85.31163.06103.81105.0159.2458.05
AIMCAltra Indust20191104A11.987.160.750.906.416.26
AIMTAimmune Ther20191104A13.026.842.234.274.612.57
AINAlbany Inter20191104A19.289.002.232.306.776.70
AINCAshford Inc.20191104A193.86113.8457.5162.3456.3351.50
AINVApollo Inves20191104A9.0011.362.982.948.388.42
AIQGlobal X Fut20191104ETF39.3222.6620.7121.431.951.23
AIRAAR Corp.20191104A19.7710.915.166.025.754.89
AIRGAirgain, Inc20191104A61.9943.5812.0015.2831.5828.30
AIRIAir Industri20191104A422.90179.86111.9890.3667.8889.49
AIRRFirst Trust20191104ETF14.5421.07-7.038.9328.0912.13
AIRTAir T Inc20191104A1491.46681.16681.16681.160.000.00
AITApplied Indu20191104A15.816.091.822.424.273.67
AIVApartment In20191104A5.064.411.212.883.211.54
AIZAssurant, In20191104A6.553.841.012.152.831.68
AJGArthur J. Ga20191104A4.432.07-0.41-0.812.472.87
AJRDAerojet Rock20191104A10.255.752.552.213.203.55
AJXGreat Ajax C20191104A14.345.582.762.612.822.97
AKAMAkamai Techn20191104A3.202.42-0.170.132.582.29
AKBAAkebia Thera20191104A33.6830.627.822.4522.8128.18
AKCAAkcea Therap20191104A44.8024.0416.3313.757.7010.28
AKERAkers Biosci20191104A309.92249.90108.04149.06141.86100.84
AKGAsanko Gold20191104A75.1799.8472.6271.0627.2228.78
AKRAcadia Realt20191104A7.804.802.773.192.031.61
AKROAkero Therap20191104A179.4562.6032.4127.4930.1935.10
AKRXAkorn, Inc.20191104A20.6625.8513.2211.3812.6314.47
AKTSAKOUSTIS TEC20191104A37.8745.869.0910.3136.7735.55
ALAir Lease Co20191104A6.775.44-2.582.078.033.37
ALACAlberton Acq20191104A26.7319.3119.4819.48-0.18-0.18
ALBAlbemarle Co20191104A4.873.481.252.162.221.31
ALBOAlbireo Phar20191104A93.7848.4225.2730.8023.1517.62
ALCAlcon Inc. O20191104A5.452.951.832.071.120.87
ALCOAlico Inc20191104A172.7979.2152.8945.1126.3234.09
ALDXAldeyra Ther20191104A48.0024.67-0.59-1.9425.2626.62
ALEALLETE, Inc.20191104A9.626.311.171.545.144.77
ALECAlector, Inc20191104A57.3534.433.926.6630.5127.77
ALEXAlexander &20191104A10.635.872.782.613.093.26
ALFAAlphaClone A20191104ETF23.7515.2333.0514.31-17.810.93
ALGAlamo Group,20191104A38.3920.3310.4610.459.879.88
ALGNAlign Techno20191104A7.944.360.991.543.372.82
ALGRAllegro Merg20191104A53.54
ALGTAllegiant Tr20191104A18.898.673.584.485.104.19
ALIMAlimera Scie20191104A195.97149.07103.2298.7145.8550.37
ALJJALJ Regional20191104A449.85206.92-240.57-53.66447.48260.57
ALKAlaska Air G20191104A4.854.272.252.452.031.82
ALKSAlkermes Inc20191104A10.116.623.983.822.642.79
ALLThe Allstate20191104A3.222.911.361.831.551.08
ALLEAllegion Pub20191104A6.493.751.591.882.161.87
ALLKAllakos Inc.20191104A58.0233.9316.2816.6317.6517.30
ALLOAllogene The20191104A44.9251.8424.5826.2327.2525.61
ALLTAllot Ltd. O20191104A32.2727.375.977.6621.4119.71
ALLYAlly Financi20191104A3.233.201.471.721.731.49
ALNAAllena Pharm20191104A95.1182.6239.0942.4843.5340.13
ALNYAlnylam Phar20191104A12.0510.163.582.166.588.00
ALOAlio Gold In20191104A119.38157.62157.45161.140.17-3.52
ALOTAstroNova, I20191104A127.4685.2446.4344.8638.8240.38
ALPNAlpine Immun20191104A343.33146.15146.08146.140.070.01
ALRMAlarm.com Ho20191104A12.165.691.452.074.243.62
ALRNAileron Ther20191104A198.69159.04108.80114.7250.2344.32
ALRSAlerus Finan20191104A127.15119.48120.30120.30-0.81-0.81
ALSKAlaska Commu20191104A134.83113.1474.5274.5238.6238.62
ALSNALLISON TRAN20191104A5.566.782.563.224.223.57
ALTAltimmune, I20191104A71.0078.5358.9156.8819.6221.65
ALTMAltus Midstr20191104A63.7246.4015.7614.1330.6432.27
ALTRAltair Engin20191104A18.459.313.754.495.574.82
ALTSProShares Mo20191104ETF39.8723.9812.5723.9811.410.00
ALTYGlobal X Sup20191104ETF33.3425.5324.8225.530.710.00
ALVAutoliv, Inc20191104A6.304.240.840.043.404.20
ALXAlexander's20191104A69.3336.5728.8631.757.724.83
ALXNAlexion Phar20191104A6.344.711.530.703.184.01
ALYAAlithya Grou20191104A278.15199.43207.89207.88-8.46-8.45
AMAntero Midst20191104A14.2512.223.341.708.8910.52
AMAGAMAG Pharmac20191104A20.9714.176.566.667.617.51
AMALAmalgamated20191104A54.5930.3713.0114.7117.3715.66
AMATApplied Mate20191104A2.112.151.830.970.321.18
AMBAAmbarella, I20191104A10.609.44-0.69-0.0210.139.46
AMBCAmbac Financ20191104A14.347.552.663.024.884.53
AMCAMC ENTERTAI20191104A11.249.494.212.405.297.10
AMCAiShares Russ20191104ETF14.718.0111.3611.36-3.35-3.35
AMCIAMCI Acquisi20191104A29.90
AMCRAmcor plc Or20191104A10.159.242.743.316.505.93
AMCXAMC Networks20191104A13.1910.233.775.416.464.82
AMDAdvanced Mic20191104A2.814.071.622.372.461.72
AMEAmetek, Inc.20191104A3.313.84-0.63-0.694.464.53
AMEDAmedisys Inc20191104A16.268.553.243.965.304.59
AMEHApollo Medic20191104A60.9849.0119.8622.1629.1526.86
AMGAffiliated M20191104A9.273.880.720.353.153.53
AMGNAmgen Inc20191104A3.022.420.260.692.171.73
AMHAMERICAN HOM20191104A4.014.541.632.422.912.13
AMJJP Morgan Al20191104ETN4.683.512.192.431.301.07
AMKAssetMark Fi20191104A89.1636.8328.0029.208.837.63
AMKRAmkor Techno20191104A7.9911.673.671.908.019.80
AMLPAlerian MLP20191104ETF11.448.195.976.452.211.73
AMNAMN Healthca20191104A15.267.343.993.283.354.06
AMNBAmerican Nat20191104A141.8853.6637.9535.4615.7018.19
AMOMQraft AI-Enh20191104ETF70.25154.93-42.66154.93197.590.00
AMOTAllied Motio20191104A71.1535.0224.1726.4610.858.56
AMPAmeriprise F20191104A5.752.620.741.041.871.57
AMPEAmpio Pharma20191104A76.68127.4781.2975.3246.1852.15
AMPHAmphastar Ph20191104A20.4010.132.462.627.677.51
AMPYAmplify Ener20191104A26.4923.2814.1014.479.188.81
AMRBAmerican Riv20191104A272.66117.97116.45116.451.531.53
AMRCAmeresco, In20191104A32.9519.2010.8011.578.407.62
AMRHAmeri Holdin20191104A144.69165.08165.48151.24-0.4013.84
AMRKA-Mark Preci20191104A243.65116.34-12.3924.88128.7391.46
AMRSAmyris Inc.20191104A45.6127.8010.199.2717.6118.53
AMRXAmneal Pharm20191104A30.1325.573.187.3622.3818.19
AMSAmerican Sha20191104A523.031143.01143.401126.95999.6016.06
AMSCAmerican Sup20191104A50.2974.9111.4115.0863.5059.83
AMSFAMERISAFE, I20191104A23.8816.686.846.949.849.74
AMSWAAmerican Sof20191104A30.8716.339.899.106.447.23
AMTAmerican Tow20191104A4.772.891.281.401.611.49
AMTBAmerant Banc20191104A85.6138.3928.0127.2810.3911.11
AMTBBAmerant Banc20191104A454.72303.88303.16303.160.720.72
AMTDTD Ameritrad20191104A3.053.190.940.912.252.28
AMTXAemetis, Inc20191104A442.71229.84171.59171.6358.2458.21
AMUETRACS Aleri20191104ETN20.0813.5110.8512.062.661.45
AMUBETRACS Aleri20191104ETN51.97
AMWDAmerican Woo20191104A29.3013.275.887.387.395.89
AMZAInfraCap MLP20191104ETF21.6620.4012.0212.898.377.51
AMZNAmazon.Com I20191104A3.112.111.681.400.430.72
ANAutoNation,20191104A8.503.691.211.382.482.30
ANABAnaptysBio,20191104A35.4722.850.52-1.1022.3423.95
ANATAmerican Nat20191104A109.0644.6234.8727.689.0316.22
ANDAAndina Acqui20191104A51.29
ANDEAndersons In20191104A24.4913.474.012.919.4610.57
ANETArista Netwo20191104A7.405.772.413.643.352.12
ANFAbercrombie20191104A6.556.723.433.893.292.84
ANGIANGI Homeser20191104A14.5213.333.024.2610.319.06
ANGLVanEck Vecto20191104ETF3.924.043.363.710.680.33
ANGOAngioDynamic20191104A16.8411.574.414.487.157.09
ANHAnworth Mort20191104A29.3238.3021.8522.5616.4515.74
ANIKAnika Therap20191104A25.3111.483.934.767.546.71
ANIPANI Pharmace20191104A19.6710.520.861.429.669.10
ANIXAnixa Biosci20191104A60.6277.8022.2222.1955.5755.61
ANSSAnsys Inc20191104A8.935.213.103.662.111.55
ANTMANTHEM, INC.20191104A5.503.33-0.210.183.543.15
ANYSphere 3D Co20191104A257.55332.82303.40302.8129.4230.01
AOAiShares Core20191104ETF6.564.275.385.05-1.11-0.78
AOBCAmerican Out20191104A14.4014.702.325.6212.389.08
AOKiShares Core20191104ETF5.6512.027.5910.624.441.40
AOMiShares Core20191104ETF5.444.422.372.482.061.94
AONAon plc Clas20191104A6.023.472.042.091.441.38
AORiShares Core20191104ETF4.545.254.194.651.060.60
AOSA.O. Smith C20191104A4.903.432.412.671.030.76
AOSLAlpha and Om20191104A28.4222.369.746.2712.6216.09
APAmpco-Pittsb20191104A97.60156.60143.10143.5313.5013.07
APAApache Corpo20191104A4.6822.5019.7119.942.822.58
APAMARTISAN PART20191104A9.394.472.793.201.681.27
APDAir Products20191104A4.952.572.932.56-0.360.01
APDNApplied DNA20191104A417.38209.14158.56179.9550.5829.19
APEIAmerican Pub20191104A22.2711.844.434.017.417.83
APENApollo Endos20191104A522.76117.79106.2598.3311.5519.46
APEXApex Global20191104A451.12400.26360.77393.6339.496.63
APHAmphenol Cor20191104A2.948.895.724.313.184.59
APHAAphria Inc.20191104A19.4617.295.982.4911.3114.80
APLEApple Hospit20191104A6.104.272.422.551.851.71
APLSApellis Phar20191104A25.5616.547.046.559.509.98
APLTApplied Ther20191104A399.27230.02197.27197.9332.7532.09
APMAptorum Grou20191104A764.901099.18899.07944.48200.11154.70
APOApollo Globa20191104A4.593.931.551.222.372.71
APOGApogee Enter20191104A23.3410.351.603.738.756.62
APPFAppFolio, In20191104A38.5515.918.058.217.857.70
APPNAppian Corpo20191104A17.3512.813.464.849.357.98
APPSDigital Turb20191104A16.5913.776.735.467.048.31
APREAprea Therap20191104A168.6094.3636.8448.6157.5245.75
APRNBlue Apron H20191104A46.3545.027.0316.8037.9928.22
APTAlpha Pro Te20191104A118.94159.7896.43150.4763.359.31
APTOAptose Biosc20191104A63.4249.17-5.5326.5354.7022.64
APTSPreferred Ap20191104A12.349.264.825.774.453.50
APTVAptiv PLC20191104A5.303.412.272.241.141.17
APTXAptinyx Inc.20191104A155.5988.6721.9235.6266.7553.05
APVOAptevo Thera20191104A100.05127.42117.40121.5810.025.84
APWCAsia Pacific20191104A639.36360.58315.91315.9144.6644.66
APYApergy Corpo20191104A19.367.503.704.263.803.24
APYXApyx Medical20191104A64.6052.3315.3714.9036.9637.43
AQBAquaBounty T20191104A137.81101.4776.0176.0125.4625.46
AQMSAqua Metals,20191104A74.6471.6239.3644.6832.2626.94
AQNAlgonquin Po20191104A7.526.631.702.174.934.45
AQSTAquestive Th20191104A106.9780.1327.6346.8052.5033.34
AQUAEvoqua Water20191104A14.598.221.614.286.623.94
ARANTERO RESOU20191104A34.5928.1713.4613.6114.7114.55
ARAAmerican Ren20191104A54.0936.810.133.1236.6933.69
ARAVAravive, Inc20191104A232.36126.0964.7571.4261.3454.67
ARAYAccuray Inco20191104A39.2343.3622.9333.5720.439.79
ARCARC Document20191104A108.0076.2897.9097.47-21.63-21.19
ARCBArcBest Corp20191104A24.1513.862.375.1211.508.75
ARCCAres Capital20191104A5.434.370.831.153.543.21
ARCEArco Platfor20191104A65.8520.3511.9813.868.366.49
ARCHArch Coal, I20191104A23.7312.343.984.538.367.81
ARCMArrow Reserv20191104ETF110.4080.7480.7480.740.000.00
ARCOARCOS DORADO20191104A20.7015.8411.4211.784.423.74
ARCTArcturus The20191104A137.19109.5458.9662.7250.5846.82
ARDArdagh Group20191104A26.0832.086.455.7225.6226.36
ARDSAridis Pharm20191104A678.42332.81329.21327.523.615.30
ARDXArdelyx, Inc20191104A30.8526.6711.5110.4315.1516.24
AREAlexandria R20191104A6.373.702.492.461.211.25
ARECAMERICAN RES20191104A280.94111.86-3.3210.08115.18101.77
ARESAres Managem20191104A12.198.185.425.442.752.74
ARGOArgo Group I20191104A25.4710.847.027.253.823.59
ARGTGlobal X MSC20191104ETF29.8720.1614.5213.615.646.55
ARIAPOLLO COMME20191104A5.556.003.154.592.851.41
ARKFARK Fintech20191104ETF25.659.7725.539.18-15.760.59
ARKGARK Genomic20191104ETF16.5920.6012.9613.487.647.12
ARKKARK Innovati20191104ETF9.0511.822.541.939.289.89
ARKQARK Autonomo20191104ETF22.2025.999.1623.3816.832.61
ARKRArk Restaura20191104A135.09152.19138.76138.7613.4313.43
ARKWARK Next Gen20191104ETF8.285.855.355.000.500.86
ARLAmerican Rea20191104A862.40398.90-92.68-92.03491.58490.93
ARLOArlo Technol20191104A30.1345.6254.8354.80-9.17-9.14
ARLPAlliance Res20191104A19.5321.874.465.8517.4116.02
ARMKARAMARK20191104A3.263.041.021.512.021.53
ARMPArmata Pharm20191104A139.9439.4039.3439.340.060.06
ARNAArena Pharma20191104A17.8611.252.964.238.297.02
ARNCArconic Corp20191104A3.624.032.192.211.841.82
AROCArchrock Inc20191104A10.4510.626.525.854.104.78
AROWArrow Financ20191104A66.7434.1513.9914.5720.1619.58
ARPOAerpio Pharm20191104A158.51153.07148.06148.125.014.96
ARRARMOUR Resid20191104A6.525.924.554.041.361.88
ARTLArtelo Biosc20191104A493.45317.54-116.52-116.52434.05434.05
ARTNAArtesian Res20191104A88.4449.3541.7941.227.568.13
ARTWArts-Way Man20191104A899.27713.50465.17465.17248.33248.33
ARVNArvinas, Inc20191104A75.0122.9630.8628.05-7.90-5.08
ARWArrow Electr20191104A7.347.621.822.575.805.05
ARWRArrowhead Re20191104A12.8410.334.525.545.814.79
ARYAARYA Science20191104A29.23
ASBAssociated B20191104A5.065.342.653.052.682.29
ASCARDMORE SHIP20191104A21.3916.808.388.918.417.89
ASEAGlobal X FTS20191104ETF62.80162.34149.80149.9912.5412.36
ASETFlexShares R20191104ETF24.7912.6812.4512.680.230.00
ASFIAsta Funding20191104A83.4378.2340.9349.8037.3028.43
ASGNASGN Incorpo20191104A11.898.071.921.996.156.08
ASHAshland Glob20191104A6.734.033.563.460.460.56
ASHRXtrackers Ha20191104ETF3.482.400.941.331.461.07
ASHSXtrackers Ha20191104ETF9.4125.9123.7625.092.150.82
ASHXXtrackers MS20191104ETF21.9348.0248.5448.54-0.53-0.53
ASIXAdvanSix Inc20191104A23.9323.8810.1313.3113.7510.57
ASMAvino Silver20191104A94.3876.1256.7958.1419.3317.98
ASMBAssembly Bio20191104A38.6423.398.9811.1414.4212.25
ASNAAscena Retai20191104A100.9090.4783.1180.767.369.71
ASPNAspen Aeroge20191104A86.6440.8745.0935.30-4.225.57
ASPSAltisource P20191104A34.7823.405.646.4017.7616.99
ASPUASPEN GROUP,20191104A108.2186.3338.0867.3448.2519.00
ASRTAssertio The20191104A25.7234.3516.8723.6317.4810.72
ASRVAmeriServ Fi20191104A107.1031.6731.5031.500.170.17
ASTCAstrotech Co20191104A507.15324.07260.51256.8163.5667.26
ASTEAstec Indust20191104A25.5713.185.815.937.367.25
ASURAsure Softwa20191104A37.2628.656.116.9822.5321.67
ASYSAmtech Syste20191104A60.2866.5134.5929.8631.9236.64
ATAtlantic Pow20191104A43.5542.5227.6627.2314.8615.29
ATECAlphatec Hol20191104A39.8325.247.7810.5917.4714.65
ATENA10 NETWORKS20191104A17.9015.678.538.707.136.96
ATESTCTest Symbol20191104A28.9215.8215.8615.78-0.040.04
ATESTGTEST SYMBOL20191104A25.3014.7214.7414.71-0.020.01
ATEXAnterix Inc.20191104A48.2927.5815.7616.0711.8211.51
ATGEAdtalem Glob20191104A10.284.690.030.604.664.09
ATHAthene Holdi20191104A3.572.350.450.871.901.49
ATHXAthersys, In20191104A80.0966.4047.7550.2818.6516.12
ATIAllegheny Te20191104A7.044.682.521.372.163.31
ATIFATIF Holding20191104A432.97324.25330.08333.99-5.83-9.74
ATKRAtkore Inter20191104A11.047.011.342.305.674.71
ATLCAtlanticus H20191104A128.2157.2734.9438.7922.3318.48
ATLOAMES Nationa20191104A193.69139.58111.13107.6128.4531.97
ATMPiPath Select20191104ETF18.4212.3112.0912.270.220.05
ATNIATN Internat20191104A67.3835.1424.4624.2510.6910.90
ATNMActinium Pha20191104A63.1275.0562.2861.1812.7713.87
ATNXAthenex, Inc20191104A20.3212.431.192.4311.2410.00
ATOAtmos Energy20191104A5.072.891.051.391.841.50
ATOMAtomera Inco20191104A210.55142.82118.17117.4824.6425.33
ATOSAtossa Thera20191104A116.59287.3848.0950.97239.28236.41
ATRAptarGroup,20191104A10.666.540.48-3.716.0610.25
ATRAAtara Biothe20191104A24.6717.100.192.0916.9115.01
ATRCAtriCure, In20191104A21.7413.723.034.1410.699.58
ATROAstronics Co20191104A23.3411.404.204.757.206.65
ATRSAntares Phar20191104A30.2124.807.278.9517.3215.64
ATSGAir Transpor20191104A18.7810.693.203.657.497.04
ATTOAtento S.A.20191104A44.0250.94-8.9831.9959.9118.94
ATUSAltice USA,20191104A3.9817.9416.3016.481.651.53
ATVIActivision B20191104A2.486.09-2.07-0.058.176.15
ATXIAvenue Thera20191104A323.82164.0779.0080.2185.0783.86
AUBAtlantic Uni20191104A11.2010.230.490.639.739.60
AUBNAuburn Natio20191104A482.71201.1574.8776.72126.27124.42
AUDCAudioCodes L20191104A23.3015.680.182.0615.4913.61
AUGAuryn Resour20191104A88.55301.29868.01381.43-566.72-80.14
AUMNGolden Miner20191104A146.54174.73173.39172.881.341.84
AUPHAurinia Phar20191104A27.4419.904.444.8015.4615.10
AUSFGlobal X Ada20191104ETF25.6721.7721.7721.770.000.00
AUTOAutoWeb, Inc20191104A796.01368.74156.85156.85211.89211.89
AUYYamana Gold,20191104A28.3624.2010.1912.9914.0011.21
AVAAvista Corpo20191104A10.385.072.332.102.742.97
AVAVAeroVironmen20191104A22.6713.595.265.578.338.02
AVBAvalonBay Co20191104A6.233.421.822.231.601.19
AVCOAvalon Globo20191104A106.7571.8769.3469.362.532.51
AVDAmerican Van20191104A37.4422.816.409.0616.4113.75
AVDEAvantis Inte20191104ETF16.418.738.678.670.060.06
AVDVAvantis Inte20191104ETF13.1013.9113.8913.890.020.02
AVEMAvantis Emer20191104ETF35.1323.2522.7722.770.480.48
AVEOAVEO Pharmac20191104A53.6362.8036.1044.3026.7318.47
AVGOBroadcom Inc20191104A3.983.671.341.722.331.95
AVGRAvinger, Inc20191104A130.6497.6270.3772.8527.2524.88
AVIDAvid Technol20191104A24.0516.142.394.6513.7611.49
AVLRAvalara, Inc20191104A18.7210.594.505.116.085.48
AVNSAvanos Medic20191104A17.3812.4410.0612.112.380.34
AVNWAviat Networ20191104A141.2860.3836.3436.5624.0423.81
AVROAVROBIO, Inc20191104A65.2937.0324.2821.8812.7515.15
AVTAvnet, Inc.20191104A5.794.990.721.054.283.94
AVTRAvantor, Inc20191104A8.995.081.391.173.693.91
AVUSAvantis U.S.20191104ETF13.497.064.765.842.291.21
AVUVAvantis U.S.20191104ETF92.083.91-0.210.004.123.91
AVXLAnavex Life20191104A53.5243.0315.8415.3427.1927.70
AVYAvery Dennis20191104A6.183.282.372.940.910.34
AVYAAvaya Holdin20191104A9.156.842.111.984.734.85
AWIArmstrong Wo20191104A10.103.461.561.831.911.63
AWKAmerican Wat20191104A4.453.430.771.112.662.32
AWRAmerican Sta20191104A10.774.994.173.250.831.75
AWREAware Inc20191104A145.86284.29110.56112.21173.74172.08
AWTMAware Ultra-20191104ETF12.093.973.973.970.000.00
AWXAvalon Holdi20191104A179.33102.7340.2440.2462.4962.49
AXAxos Financi20191104A11.5610.574.834.935.735.64
AXASAbraxas Petr20191104A66.4468.6546.5755.3722.1013.29
AXDXAccelerate D20191104A50.3429.109.958.2219.1520.87
AXEAnixter Inte20191104A9.183.901.771.802.142.11
AXGNAxogen, Inc.20191104A27.3017.535.587.1111.9610.42
AXGTAxovant Gene20191104A147.4989.9240.9045.5949.0244.33
AXJLWisdomTree A20191104ETF33.5637.5837.5837.580.000.00
AXLAmerican Axl20191104A10.108.351.450.406.917.95
AXLAAxcella Heal20191104A628.11376.50343.31342.9133.1833.59
AXNXAxonics Modu20191104A36.3126.199.9315.6616.2510.53
AXPAmerican Exp20191104A2.162.151.561.590.650.56
AXRAMREP Corpor20191104A377.88157.75141.29148.8116.468.94
AXSAxis Capital20191104A7.333.481.711.131.772.34
AXSMAxsome Thera20191104A23.6516.664.746.4611.9210.20
AXTAAxalta Coati20191104A3.983.011.191.351.821.66
AXTIAXT Inc20191104A42.8627.6410.1512.2917.4915.35
AXUAlexco Resou20191104A59.0492.6228.5928.7364.0363.89
AYAtlantica Yi20191104A10.9930.0218.992.1411.0327.88
AYIAcuity Brand20191104A13.205.791.801.943.993.85
AYTUAytu BioScie20191104A242.85165.49138.26137.5427.2327.95
AYXAlteryx, Inc20191104A12.008.397.587.310.801.07
AZOAutoZone, In20191104A13.407.243.013.104.013.88
AZPNAspen Techno20191104A11.6212.542.212.6410.339.90
AZREAzure Power20191104A37.2923.6424.1118.75-0.464.89
AZRXAzurRx BioPh20191104A246.64191.23140.03147.4451.2143.80
AZZAZZ Inc.20191104A21.9111.854.164.237.687.62
BBarnes Group20191104A12.987.663.003.534.654.13
BABoeing Compa20191104A2.622.040.600.841.441.21
BABInvesco Taxa20191104ETF5.527.774.854.823.003.03
BACBank of Amer20191104A3.092.950.751.332.211.63
BAHBooz Allen H20191104A5.394.430.090.574.343.86
BALiPath Series20191104ETN39.8713.65-2.5812.6016.231.05
BAMBrookfield A20191104A2.022.903.162.86-0.260.04
BANCBanc of Cali20191104A15.1511.254.187.787.073.47
BANDBandwidth In20191104A39.6222.423.023.1119.3919.31
BANFBancfirst Co20191104A41.2215.399.839.565.555.83
BANRBanner Corp.20191104A14.207.033.372.793.664.24
BANXStoneCastle20191104A77.7446.0645.5345.530.530.53
BAPCredicorp LT20191104A14.1410.453.994.406.466.05
BAPRInnovator S&20191104ETF34.2969.4170.7669.41-1.350.00
BASIBioanalytica20191104A119.0697.9473.4372.3924.5125.55
BATRALiberty Medi20191104A27.5317.9411.2611.266.686.68
BATRKLiberty Medi20191104A23.3937.607.907.5229.7030.08
BATTAmplify Adva20191104ETF31.5765.4234.1330.6631.2934.76
BAUGInnovator S&20191104ETF29.3811.2010.3010.300.900.90
BAXBaxter Inter20191104A3.432.331.441.550.880.77
BBBlackBerry L20191104A17.8515.707.589.208.136.50
BBAXJPMorgan Bet20191104ETF37.9515.8115.7016.010.11-0.20
BBBYBed Bath & B20191104A7.549.646.055.693.603.96
BBCVirtus LifeS20191104ETF37.2122.7724.1922.42-1.420.35
BBCAJPMorgan Bet20191104ETF4.943.181.831.931.351.25
BBCPConcrete Pum20191104A73.4948.2336.5840.6711.657.57
BBDCBarings BDC,20191104A13.8311.351.231.5210.129.84
BBEUJPMorgan Bet20191104ETF4.913.062.962.930.100.13
BBGIBeasley Broa20191104A72.5142.6121.9013.0120.7129.60
BBHVanEck Vecto20191104ETF6.798.224.536.503.691.72
BBIBrickell Bio20191104A226.14165.32139.54142.3025.7823.02
BBIOBridgeBio Ph20191104A86.7344.2814.1817.5130.1126.77
BBJPJPMorgan Bet20191104ETF4.154.363.703.800.660.56
BBPVirtus LifeS20191104ETF23.9912.548.9810.983.561.57
BBQBBQ Holdings20191104A159.79125.1495.7490.6329.4034.51
BBREJPMorgan Bet20191104ETF4.016.521.574.264.942.26
BBSAJPMorgan Bet20191104ETF8.5810.9310.9010.930.030.00
BBSIBarrett Busi20191104A57.2430.6117.6720.1712.9410.45
BBUBrookfield B20191104A33.2421.4310.1514.1711.287.27
BBUSJPMorgan Bet20191104ETF3.615.155.155.150.000.00
BBWBuild-A-Bear20191104A62.9359.5324.0119.1435.5340.40
BBXBBX Capital20191104A45.1432.9421.3519.7511.5913.19
BBYBest Buy Com20191104A3.393.540.381.343.162.20
BCBrunswick Co20191104A4.803.190.591.212.601.98
BCBPBCB Bancorp20191104A28.2118.5312.1912.926.345.60
BCCBoise Cascad20191104A12.475.671.682.863.992.81
BCDAberdeen Sta20191104ETF28.7436.9236.9236.920.000.00
BCDABioCardia, I20191104A572.45387.43371.04371.0416.3916.39
BCEBCE, Inc.20191104A2.252.901.251.471.651.43
BCEIBONANZA CREE20191104A30.1816.203.084.5113.1211.69
BCELAtreca, Inc.20191104A144.3883.7640.3843.5943.3840.17
BCIAberdeen Sta20191104ETF26.8611.8812.1511.46-0.270.42
BCLIBrainstorm C20191104A53.8032.6721.3723.0111.309.66
BCMiPath Pure B20191104ETN16.828.307.297.491.010.81
BCMLBayCom Corp20191104A72.5975.1174.6875.000.430.12
BCOThe Brink's20191104A11.874.541.912.122.632.42
BCOMB Communicat20191104A367.14207.27193.28193.2813.9913.99
BCORBlucora, Inc20191104A18.5410.864.755.506.115.36
BCOVBrightcove,20191104A16.1717.104.415.2912.6811.81
BCOW1895 Bancorp20191104A186.09
BCPCBalchem Corp20191104A40.8722.7318.3018.844.433.90
BCRXBioCryst Pha20191104A48.5337.2713.0412.5324.2324.74
BCSFBain Capital20191104A23.9614.164.334.559.839.61
BCTFBancorp 34,20191104A188.4380.9180.5680.560.350.35
BDCBelden Inc.20191104A13.0810.133.433.776.706.36
BDCSUBS AG Excha20191104ETN44.02115.0018.0819.8696.9295.14
BDCYETRACS 2xMon20191104ETN31.9440.3640.3640.360.000.00
BDCZETRACS Wells20191104ETN39.83
BDGEBridge Banco20191104A40.4619.7510.409.959.359.80
BDLFlanigan's E20191104A434.32125.69125.69125.690.000.00
BDNBrandywine R20191104A6.794.942.242.632.702.30
BDRBlonder Tong20191104A264.17599.95599.95599.950.000.00
BDSIBioDelivery20191104A17.5515.12-0.524.6515.6310.47
BDXBecton, Dick20191104A4.912.610.240.972.361.64
BEBloom Energy20191104A27.5323.437.179.4416.2612.15
BEATBioTelemetry20191104A17.2319.081.952.2617.1216.81
BECNBeacon Roofi20191104A13.415.871.651.854.224.02
BELFBBel Fuse Inc20191104A77.4260.82-4.87-11.1665.6971.97
BENFranklin Res20191104A3.683.330.331.793.001.55
BEPBrookfield R20191104A7.544.381.020.913.363.47
BERYBerry Global20191104A5.734.272.181.962.092.31
BFABrown-Forman20191104A35.2520.9716.0618.484.912.50
BFBBrown-Forman20191104A3.545.562.515.703.05-0.14
BFAMBRIGHT HORIZ20191104A11.416.531.941.894.594.64
BFCBank First C20191104A251.9844.5241.4941.543.042.98
BFINBankFinancia20191104A91.5039.2031.8832.047.327.16
BFITGlobal X Hea20191104ETF159.8517.6417.6417.640.000.00
BFORBarron's 40020191104ETF16.1812.1617.5717.85-5.41-5.70
BFSSaul Centers20191104A56.8128.5416.2516.4112.2812.13
BFSTBusiness Fir20191104A136.8267.7851.3553.7716.4314.01
BGBunge Limite20191104A5.414.471.671.462.813.02
BGCPBGC Partners20191104A18.2419.735.016.5814.7213.15
BGFVBig 5 Sporti20191104A60.8249.4213.215.8936.2143.54
BGGBriggs & Str20191104A20.8817.743.236.0014.5211.76
BGIBirks Group20191104A458.51456.86457.92456.86-1.060.00
BGRNiShares Glob20191104ETF16.9812.8912.8512.850.040.04
BGSB&G Foods, I20191104A9.758.224.555.173.683.06
BGSFBG Staffing20191104A93.7964.8127.8625.3936.9539.42
BHBiglari Hold20191104A152.6477.2049.4256.7827.7820.42
BHABiglari Hold20191104A0.1316.4317.1618.250.000.00
BHATBlue Hat Int20191104A213.18120.4292.6586.0127.7734.41
BHBBar Harbor B20191104A137.5772.6362.0768.2810.564.35
BHCBausch Healt20191104A7.669.474.636.214.843.26
BHEBenchmark El20191104A10.365.401.962.013.443.39
BHFBrighthouse20191104A6.056.562.012.444.584.13
BHLBBerkshire Hi20191104A10.486.713.194.043.522.67
BHRBraemar Hote20191104A38.1225.9413.9115.2312.0310.71
BHTGBioHiTech Gl20191104A310.09261.74254.33254.337.427.42
BHVNBiohaven Pha20191104A27.1212.737.647.905.094.83
BIBProShares Ul20191104ETF7.587.921.25-0.816.668.73
BIBLInspire 10020191104ETF19.3917.9517.9517.950.000.00
BICKFirst Trust20191104ETF34.4017.4317.1017.510.33-0.08
BIGBig Lots, In20191104A11.348.992.213.416.775.58
BIIBBiogen Inc.20191104A4.564.952.843.262.111.69
BILSPDR Bloombe20191104ETF1.090.870.870.870.000.00
BIMIBOQI Interna20191104A110.3063.7040.7648.6722.9415.05
BIOBio-Rad Labo20191104A17.769.825.075.614.754.21
BIOBBio-Rad Labo20191104A74.6423.9123.9123.910.000.00
BIOCBiocept, Inc20191104A40.0876.1745.5453.0030.6323.17
BIOLBiolase, Inc20191104A76.5974.4187.1287.34-12.71-12.93
BIOXBioceres Cro20191104A209.99214.54217.99217.99-3.44-3.44
BIPBrookfield I20191104A5.226.610.770.455.846.17
BISProShares Ul20191104ETF7.037.862.983.394.884.47
BIVVanguard Int20191104ETF2.001.370.881.260.490.12
BIZDVanEck Vecto20191104ETF7.5617.064.864.6712.2012.39
BJBJs Wholesal20191104A5.783.960.601.913.372.06
BJANInnovator S&20191104ETF23.6129.4729.4729.470.000.00
BJKVanEck Vecto20191104ETF53.5821.4717.1617.163.413.41
BJRIBJ's Restaur20191104A13.2711.221.952.359.268.87
BJULInnovator S&20191104ETF20.2210.3510.3410.330.010.02
BJUNInnovator S&20191104ETF38.3616.71-6.71-6.7123.4223.42
BKBank of New20191104A2.172.081.581.190.500.88
BKCCBlackRock Ca20191104A20.2719.764.0013.3415.766.42
BKDBrookdale Se20191104A13.7938.4716.7017.6321.7821.07
BKEThe Buckle,20191104A13.448.394.635.333.763.06
BKEPBlueknight E20191104A140.5697.7577.5783.2120.1814.54
BKFiShares MSCI20191104ETF13.237.999.749.41-1.76-1.43
BKHBlack Hills20191104A9.874.591.762.102.822.49
BKIBlack Knight20191104A6.623.06-0.220.133.292.93
BKLNInvesco Seni20191104ETF4.453.943.603.650.340.29
BKNGBooking Hold20191104A11.304.892.883.341.881.46
BKRBaker Hughes20191104A5.104.131.431.732.702.40
BKSCBank of Sout20191104A203.16166.91166.52166.520.390.39
BKTIBK Technolog20191104A270.80134.3930.44177.87103.95-43.48
BKUBankunited,20191104A6.374.541.782.162.762.39
BKYIBIO-key Inte20191104A806.68589.2071.6771.53517.53517.67
BLBlackLine, I20191104A15.987.533.523.614.013.91
BLBDBlue Bird Co20191104A47.0625.629.578.9916.0516.63
BLCMBellicum Pha20191104A97.4181.7142.4855.8739.2325.88
BLCNReality Shar20191104ETF50.2621.7719.8516.361.925.41
BLDTopBuild Cor20191104A14.825.242.071.663.173.58
BLDPBallard Powe20191104A17.6421.798.754.3213.0417.48
BLDRBuilders Fir20191104A4.845.29-0.352.285.653.01
BLESInspire Glob20191104ETF204.7581.2381.1981.190.040.04
BLFSBioLife Solu20191104A53.0530.448.346.9722.1023.47
BLHYVirtus Newfl20191104ETF42.2132.4832.4832.480.000.00
BLINBridgeline D20191104A244.79205.97173.63173.6232.3432.35
BLKBlackrock, I20191104A6.506.112.182.373.943.74
BLLBall Corpora20191104A3.492.520.550.611.971.91
BLMNBloomin' Bra20191104A9.338.764.515.114.253.66
BLNKBlink Chargi20191104A70.3959.2536.5535.9822.7023.26
BLOKAmplify Tran20191104ETF21.4119.6627.7328.52-8.07-8.86
BLPHBellerophon20191104A263.14188.43127.27141.3261.1647.11
BLUBELLUS Healt20191104A114.33131.4599.36104.8632.1026.59
BLUEbluebird bio20191104A15.769.372.705.116.674.26
BLVVanguard Lon20191104ETF4.663.523.213.330.310.19
BLXBanco Latino20191104A21.0714.147.638.186.525.96
BMCHBMC Stock Ho20191104A11.467.885.514.282.373.60
BMIBadger Meter20191104A15.5012.215.175.127.047.09
BMLPDorsey Wrigh20191104ETF80.99100.85100.85100.850.000.00
BMOBank of Mont20191104A2.182.740.650.912.091.83
BMRABIOMERICA IN20191104A102.17163.4625.3030.25138.15133.20
BMRCBank of Mari20191104A63.3829.9110.2512.1119.6617.80
BMRNBioMarin Pha20191104A6.785.912.982.672.923.24
BMTCBryn Mawr Ba20191104A24.4116.196.465.979.7410.22
BMYBristol-Myer20191104A1.862.211.210.601.001.61
BNDVanguard Tot20191104ETF1.190.840.540.650.300.19
BNDCFlexShares C20191104ETF17.167.147.047.040.100.10
BNDWVanguard Tot20191104ETF2.9211.983.053.188.948.81
BNDXVanguard Tot20191104ETF1.735.295.265.200.030.09
BNEDBarnes & Nob20191104A28.0426.147.902.6818.2423.46
BNFTBenefitfocus20191104A19.7913.414.645.648.787.79
BNGOBionano Geno20191104A78.4691.1470.5874.5020.5616.64
BNKDMicroSectors20191104ETN33.03
BNKOMicroSectors20191104ETN47.24
BNKUMicroSectors20191104ETN25.5368.4668.4668.460.000.00
BNKZMicroSectors20191104ETN30.10
BNOVInnovator S&20191104ETF13.284.194.183.680.020.51
BNSBank of Nova20191104A1.761.910.140.151.771.76
BNSOBonso Electr20191104A781.48796.99796.99796.990.000.00
BOCHBank of Comm20191104A38.5633.0226.2826.766.746.27
BOCTInnovator S&20191104ETF24.7610.6710.1510.210.510.46
BOHBank of Hawa20191104A12.805.503.563.641.941.86
BOKFBOK Financia20191104A22.1115.4110.3310.335.085.08
BOMNBoston Omaha20191104A50.9556.3313.0613.4543.2742.88
BONDPIMCO Active20191104ETF2.811.311.151.220.160.09
BOOMDMC Global I20191104A25.0218.095.565.5612.5312.53
BOOTBoot Barn Ho20191104A12.839.911.862.098.057.82
BORRBorr Drillin20191104A146.7538.0623.7035.2014.362.86
BOSCB.O.S. Bette20191104A89.59100.6948.7348.7351.9651.96
BOSSGlobal X Fou20191104ETF19.3011.5511.5511.550.000.00
BOTJBank of the20191104A158.0559.9559.9559.950.000.00
BOTZGlobal X Fun20191104ETF4.7011.9811.008.291.013.72
BOUTInnovator IB20191104ETF53.0325.3319.1719.176.156.15
BOXBOX, INC.20191104A6.105.541.21-0.224.335.75
BOXLBoxlight Cor20191104A242.89265.32216.64216.1448.6849.19
BPFHBoston Priva20191104A11.4627.374.222.7623.1524.61
BPMCBlueprint Me20191104A23.0912.0811.4611.340.610.74
BPMPBP Midstream20191104A16.3711.826.747.105.084.71
BPMXBioPharmX Co20191104A91.66105.2780.5980.5924.6824.69
BPOPPopular Inc20191104A6.8510.534.113.226.417.32
BPRNThe Bank of20191104A128.3656.1041.5545.9014.5510.20
BPTBP Prudhoe B20191104A37.3128.9416.1616.9412.7712.00
BPTHBio-Path Hol20191104A93.4764.7248.1850.2616.5414.46
BPYBrookfield P20191104A5.336.511.291.515.215.00
BRBroadridge F20191104A5.662.99-0.490.153.482.84
BRBRBellRing Bra20191104A25.3513.775.808.917.974.86
BRCBrady Corpor20191104A11.696.062.862.833.193.23
BREWCraft Brew A20191104A43.5040.065.906.8634.1633.20
BRFVanEck Vecto20191104ETF43.6513.7325.6113.57-11.870.16
BRGBluerock Res20191104A21.4216.9410.4912.526.454.42
BRIDBridgford Fo20191104A352.75257.45220.65217.8436.8039.61
BRKABerkshire Ha20191104A0.000.000.000.00
BRKBBERKSHIRE HA20191104A1.452.041.551.600.480.43
BRKLBrookline Ba20191104A10.4812.043.142.888.909.16
BRKRBruker Corpo20191104A7.074.28-0.90-1.175.185.46
BRKSBrooks Autom20191104A10.227.112.082.665.034.45
BRNBarnwell Ind20191104A363.50186.34-43.61-42.06229.96228.40
BROBrown & Brow20191104A3.813.091.401.541.691.55
BROGBrooge Energ20191104A34.419.739.739.730.000.00
BRPBRP Group, I20191104A58.1635.5212.2610.3723.2625.15
BRPABig Rock Par20191104A726.90
BRTBRT Apartmen20191104A59.2048.3319.2419.3429.0928.99
BRXBRIXMOR PROP20191104A4.623.591.291.582.302.01
BRYBerry Corpor20191104A27.4515.514.995.9310.529.58
BRZUDirexion Dai20191104ETF3.843.011.821.301.191.71
BSAEInvesco Bull20191104ETF43.0435.3635.3635.360.000.00
BSBEInvesco Bull20191104ETF38.4031.7331.7331.730.000.00
BSCEInvesco Bull20191104ETF35.6828.2728.2728.270.000.00
BSCKInvesco Bull20191104ETF4.962.702.832.83-0.13-0.13
BSCLInvesco Bull20191104ETF4.852.011.932.000.080.00
BSCMInvesco Bull20191104ETF5.3664.6417.7717.7746.8646.86
BSCNInvesco Bull20191104ETF8.255.344.944.930.390.41
BSCOInvesco Bull20191104ETF10.325.244.144.191.101.05
BSCPInvesco Bull20191104ETF7.854.682.522.602.162.08
BSCQInvesco Bull20191104ETF8.476.875.725.721.151.15
BSCRInvesco Bull20191104ETF16.529.758.718.711.041.04
BSCSInvesco Bull20191104ETF7.784.733.353.351.391.39
BSCTInvesco Bull20191104ETF25.209.459.409.430.050.02
BSDEInvesco Bull20191104ETF37.830.000.000.000.000.00
BSEPInnovator S&20191104ETF22.1723.1622.0222.021.141.14
BSETBassett Furn20191104A83.0952.3325.7128.7326.6223.60
BSGMBioSig Techn20191104A105.2093.8762.6460.8131.2333.06
BSIGBrightSphere20191104A19.548.723.504.155.224.57
BSJKInvesco Bull20191104ETF4.192.892.382.380.500.50
BSJLInvesco Bull20191104ETF5.307.382.572.574.814.81
BSJMInvesco Bull20191104ETF4.967.652.903.514.754.14
BSJNInvesco Bull20191104ETF9.223.545.605.74-2.06-2.21
BSJOInvesco Bull20191104ETF5.962.242.222.240.020.00
BSJPInvesco Bull20191104ETF11.4123.7319.3319.334.404.40
BSJQInvesco Bull20191104ETF5.126.274.984.981.291.29
BSJRInvesco Bull20191104ETF19.9016.9916.9916.990.000.00
BSMBlack Stone20191104A18.3012.394.597.117.805.28
BSMLInvesco Bull20191104ETF3.994.033.983.980.050.05
BSMMInvesco Bull20191104ETF12.16
BSMNInvesco Bull20191104ETF15.10
BSMOInvesco Bull20191104ETF19.9819.9719.9719.970.000.00
BSMPInvesco Bull20191104ETF17.5113.0312.9612.960.070.07
BSMQInvesco Bull20191104ETF19.1817.4015.7315.731.671.67
BSMRInvesco Bull20191104ETF19.9714.6914.6914.690.000.00
BSMSInvesco Bull20191104ETF18.44
BSMTInvesco Bull20191104ETF18.71
BSQRBSQUARE Corp20191104A168.35130.6768.5568.5562.1262.12
BSRRSierra Banco20191104A59.7056.3723.0125.0633.3531.30
BSTCBioSpecifics20191104A79.8832.0422.2625.619.796.43
BSVVanguard Sho20191104ETF1.270.650.450.560.190.08
BSVNBank7 Corp.20191104A198.66304.7638.9542.64265.80262.11
BSXBoston Scien20191104A2.673.900.870.423.033.48
BTAIBioXcel Ther20191104A130.5896.8936.9735.2359.9261.65
BTALAGFiQ U.S. M20191104ETF27.0525.6721.1721.334.494.34
BTEBaytex Energ20191104A80.4567.3550.0638.0717.2929.27
BTECPrincipal He20191104ETF32.05
BTGB2Gold Corp.20191104A28.9323.2711.6013.8811.679.39
BTNBallantyne S20191104A616.22236.77223.26223.2613.5113.51
BTUPeabody Ener20191104A16.2614.916.258.118.676.80
BUGGlobal X Cyb20191104ETF24.9917.6918.2117.34-0.520.35
BULPacer US Cas20191104ETF16.02189.28136.01136.0153.2753.27
BURLBURLINGTON S20191104A8.504.271.201.583.082.69
BUSEFirst Busey20191104A12.0391.896.074.7485.8287.15
BUYUSCF SummerH20191104ETF66.92
BUYNUSCF SummerH20191104ETF47.2912.80-94.33-76.55107.1289.34
BVBrightView H20191104A33.3817.747.729.7810.017.96
BVALBrand Value20191104ETF14.4341.8544.8330.55-2.9811.30
BVSNBroadvision20191104A751.19814.77811.52811.523.253.25
BWBabcock & Wi20191104A78.9855.4043.0743.3012.3312.09
BWABorgWarner I20191104A4.152.991.111.451.881.55
BWBBridgewater20191104A26.3316.399.7710.136.616.25
BWENBroadwind En20191104A172.98174.31146.37146.3027.9328.01
BWFGBankwell Fin20191104A88.2532.5323.6830.168.852.37
BWXSPDR Bloombe20191104ETF5.9653.5811.7211.7041.8641.88
BWXTBWX Technolo20191104A8.023.651.812.401.841.26
BWZSPDR Bloombe20191104ETF14.304.674.544.050.130.62
BXThe Blacksto20191104A3.532.891.261.491.641.41
BXCBlueLinx Hol20191104A48.6427.6216.1717.0711.4510.56
BXGBluegreen Va20191104A52.8944.258.3819.3435.8724.91
BXMTBlackstone M20191104A3.202.240.46-0.181.782.41
BXPBoston Prope20191104A7.102.601.401.641.200.96
BXSBancorpSouth20191104A6.904.56-2.190.806.753.76
BYByline Banco20191104A22.4411.347.088.164.253.18
BYDBoyd Gaming20191104A8.126.752.033.184.713.57
BYFCBroadway Fin20191104A311.77207.34207.34207.340.000.00
BYLDiShares Yiel20191104ETF8.184.393.993.930.400.46
BYNDBeyond Meat,20191104A12.059.585.076.174.513.41
BYSIBeyondSpring20191104A131.9887.8167.6671.3420.1416.46
BZHBeazer Homes20191104A13.8311.9010.228.891.683.01
BZQProShares Ul20191104ETF4.965.260.160.895.104.38
CCitigroup In20191104A1.463.41-0.801.544.221.89
CAAPCorporacion20191104A52.3619.34-19.726.2539.0613.09
CAASChina Automo20191104A140.5983.2760.2060.2023.0623.06
CABOCable One, I20191104A13.1812.6511.4910.431.430.09
CACCamden Natio20191104A58.9527.8914.5316.6213.3511.27
CACGClearBridge20191104ETF20.2611.3210.8912.430.43-1.11
CACICACI INTERNA20191104A20.428.167.032.381.135.78
CADECadence Banc20191104A6.596.012.033.283.992.76
CAECAE INC20191104A5.003.902.751.161.162.75
CAGConagra Bran20191104A3.824.011.331.982.692.04
CAHCardinal Hea20191104A4.963.530.271.413.252.11
CAICAI Internat20191104A25.6915.45-1.39-0.6116.8416.07
CAKECheesecake F20191104A8.0510.733.203.167.537.57
CALCaleres Inc20191104A12.385.890.260.585.635.32
CALACalithera Bi20191104A43.8442.0713.8420.4328.2221.63
CALFPacer US Sma20191104ETF11.2745.5461.1045.34-15.560.19
CALMCal-Maine Fo20191104A11.8410.240.310.559.939.68
CALXCALIX, INC.20191104A27.8014.816.379.718.455.10
CAMPCalAmp Corp.20191104A19.0017.496.116.6011.3710.93
CAMTCamtek Ltd20191104A24.4933.675.539.4528.1424.22
CAPEiPath Shille20191104ETN17.9714.71-5.74-2.6620.4517.37
CAPLCrossAmerica20191104A44.9645.1911.3816.7833.8128.41
CAPRCapricor The20191104A274.16120.7580.5086.5640.2634.20
CARAvis Budget20191104A7.639.931.783.848.156.09
CARACara Therape20191104A18.6510.874.225.176.655.71
CARECARTER BANK20191104A25.378.865.615.613.263.26
CARGCarGurus, In20191104A6.784.831.551.243.273.59
CAROCarolina Fin20191104A31.6316.899.009.367.897.53
CARSCars.com Inc20191104A10.488.932.572.486.366.45
CARVCarver Banco20191104A1968.80278.39278.39278.390.000.00
CARZFirst Trust20191104ETF26.0239.6713.9413.9425.7425.74
CASACasa Systems20191104A28.6325.551.887.4423.6718.11
CASHMeta Financi20191104A19.1029.324.356.7624.9722.55
CASICASI Pharmac20191104A80.7158.1618.7924.8539.3733.30
CASSCass Informa20191104A35.5417.488.689.048.808.44
CASYCasey's Gene20191104A12.076.762.402.004.364.76
CATCaterpillar20191104A2.081.64-1.75-1.753.393.39
CATBCatabasis Ph20191104A161.59115.4661.7771.7153.6943.75
CATCCAMBRIDGE BA20191104A185.25124.17117.73117.556.446.62
CATHGlobal X S&P20191104ETF11.279.098.467.000.632.09
CATMCardtronics20191104A15.778.994.6312.854.36-3.86
CATOCATO CORP20191104A24.3213.646.116.767.536.88
CATSCatasys Inc.20191104A70.9950.9218.0729.8932.8621.03
CATYCathay Gener20191104A11.9814.531.501.4613.0413.07
CBChubb Limite20191104A3.082.871.141.451.731.43
CBANColony Bankc20191104A143.8687.5556.5959.2330.9728.33
CBATCBAK Energy20191104A229.6295.2393.1192.222.123.01
CBAYCymabay Ther20191104A31.1322.36-0.821.8623.1820.49
CBBCincinnati B20191104A38.6420.883.313.0217.5717.86
CBFVCB Financial20191104A246.42146.55130.91152.9015.63-6.36
CBIOCatalyst Bio20191104A89.1257.7130.3128.0027.3929.70
CBLCBL& Associa20191104A60.9283.8649.8051.9734.0931.91
CBLICleveland Bi20191104A578.23793.79489.54489.54304.25304.25
CBMBCBM Bancorp,20191104A36.7922.1919.5919.592.602.60
CBMGCellular Bio20191104A195.23149.81126.66-4.6623.16154.47
CBNKCapital Banc20191104A390.0434.8925.4725.499.429.40
CBOECboe Global20191104A12.018.912.503.776.415.14
CBONVanEck Vecto20191104ETF68.5431.2731.2731.270.000.00
CBPOChina Biolog20191104A41.0418.4412.8112.255.956.52
CBRECBRE GROUP,20191104A4.132.801.081.801.710.99
CBRLCracker Barr20191104A9.674.381.761.722.622.66
CBSHCommerce Ban20191104A6.714.453.432.741.021.71
CBTCabot Corpor20191104A16.107.343.272.504.074.85
CBTXCBTX, Inc. C20191104A74.8444.9013.0819.6531.8225.25
CBUCommunity Ba20191104A14.025.722.532.603.193.12
CBZCBIZ, Inc.20191104A14.5313.022.562.0310.4710.99
CCThe Chemours20191104A8.727.038.004.01-0.973.02
CCBCoastal Fina20191104A102.8078.6475.0375.473.613.17
CCBGCapital City20191104A61.5438.7721.6924.4317.0814.34
CCCClarivate An20191104A18.076.52-0.561.147.085.38
CCCLChina Cerami20191104A297.00179.49225.68225.68-46.19-46.19
CCDCalamos Dyna20191104A19.1823.499.318.9414.1814.54
CCEPCoca-Cola Eu20191104A6.453.280.690.872.582.40
CCFChase Corpor20191104A148.8474.0569.0367.465.026.58
CCHCollier Cree20191104A59.46
CCICrown Castle20191104A3.664.560.411.304.153.26
CCJCameco Corpo20191104A10.297.552.492.735.054.81
CCKCrown Holdin20191104A6.874.291.231.753.052.53
CCLCarnival Cor20191104A2.453.102.471.080.622.02
CCLPCSI Compress20191104A73.9264.2614.2315.4950.0348.77
CCMPCabot Microe20191104A20.009.073.293.606.225.74
CCNECNB Financia20191104A129.2269.1763.2762.845.896.33
CCOClear Channe20191104A38.4640.5927.8527.3112.7613.30
CCOICogent Commu20191104A19.3821.352.441.2918.9113.16
CCORCore Alterna20191104ETF59.4322.1823.1323.13-0.95-0.95
CCRCONSOL Coal20191104A78.2272.2121.9624.8850.2647.33
CCRCChina Custom20191104A262.48659.5666.0184.61593.55574.95
CCRNCross Countr20191104A24.3618.775.115.9913.6612.77
CCSCENTURY COMM20191104A15.8917.355.2415.1912.112.17
CCXChurchill Ca20191104A47.4123.4122.0621.491.351.92
CCXIChemoCentryx20191104A45.4326.678.0413.7718.6312.90
CDAYCeridian HCM20191104A6.293.581.812.251.771.32
CDCVictoryShare20191104ETF6.868.586.316.212.272.38
CDECoeur Mining20191104A17.9117.507.559.549.957.96
CDEVCentennial R20191104A26.9423.656.155.0817.5118.58
CDKCDK Global,20191104A7.364.192.021.322.172.87
CDLVictoryShare20191104ETF13.825.776.046.04-0.28-0.27
CDLXCardlytics,20191104A46.3838.6111.3614.3727.2524.24
CDMOAvid Bioserv20191104A42.2922.1515.8420.956.321.20
CDNACareDx, Inc.20191104A20.999.351.832.657.526.70
CDNSCadence Desi20191104A3.573.772.292.381.471.39
CDORCondor Hospi20191104A9.9943.8943.5043.500.390.39
CDRCedar Realty20191104A30.8830.2818.1319.2212.1511.06
CDTXCidara Thera20191104A118.0978.2253.7464.9124.4813.31
CDWCDW Corporat20191104A4.814.952.112.732.842.22
CDXCChromaDex Co20191104A46.5090.8845.0156.5045.8734.38
CDXSCodexis, Inc20191104A21.3512.123.316.508.825.64
CDZICADIZ, Inc.20191104A53.2629.78-0.722.4130.5027.37
CECelanese Cor20191104A5.993.261.281.381.981.89
CECECeco Environ20191104A35.7824.4012.8413.7211.5710.69
CEFSSaba Closed-20191104ETF17.3110.466.015.864.454.60
CEICamber Energ20191104A62.4161.5312.9323.7248.6037.78
CEIXCONSOL Energ20191104A28.5412.47-5.92-4.3818.3916.85
CELCellcom Isra20191104A210.33130.4792.8092.4137.6838.06
CELCCelcuity Inc20191104A341.88167.92154.63171.4213.28-3.50
CELHCelsius Hold20191104A37.9931.329.629.8721.7021.45
CELPCypress Envi20191104A174.41114.48105.38107.699.106.79
CEMBiShares J.P.20191104ETF13.7612.4412.1512.150.300.30
CEMIChembio diag20191104A87.5274.9539.3340.7935.6234.16
CENTCentral Gard20191104A30.9310.095.195.854.894.24
CENTACentral Gard20191104A14.878.160.371.997.796.18
CENXCentury Alum20191104A15.5516.969.3510.227.616.74
CEPUCentral Puer20191104A61.1745.092.4413.1742.6531.92
CEQPCrestwood Eq20191104A11.998.554.375.584.172.97
CERCCerecor Inc.20191104A149.65109.7675.7385.6934.0324.07
CERNCerner Corp20191104A2.953.15-0.050.133.203.02
CERSCerus Corp20191104A22.4819.911.284.3718.6315.54
CETVCentral Euro20191104A22.4433.8211.7213.2322.1020.59
CETXCEMTREX INC.20191104A151.65283.04276.40276.586.646.46
CEVACEVA Inc.20191104A41.6126.6116.5616.6910.059.92
CEWWisdomTree20191104ETF34.3537.7137.7137.710.000.00
CEYVictoryShare20191104ETF31.5416.5914.9115.631.680.96
CEZVictoryShare20191104ETF19.536.006.006.000.000.00
CFCF Industrie20191104A3.654.303.493.840.820.46
CFAVictoryShare20191104ETF6.473.663.323.320.350.34
CFBCrossFirst B20191104A55.4425.8122.8226.062.99-0.25
CFBICommunity Fi20191104A32.2463.5051.3353.7912.189.71
CFBKCentral Fede20191104A325.52277.70277.70277.700.000.00
CFFACF Finance A20191104A26.25
CFFIC&F Financia20191104A286.36163.2467.5578.4795.6984.76
CFFNCapitol Fede20191104A7.829.843.345.236.504.62
CFGCitizens Fin20191104A2.773.080.851.322.231.77
CFMSConformis, I20191104A50.0757.421.4213.5656.0043.86
CFOVictoryShare20191104ETF6.582.972.111.950.861.03
CFRCullen/Frost20191104A8.174.783.013.031.771.75
CFRXContraFect C20191104A311.70227.88161.50157.7866.3870.11
CFXColfax Corpo20191104A8.154.75-0.39-0.275.145.02
CGThe Carlyle20191104A8.687.445.905.241.542.20
CGACHINA GREEN20191104A169.4871.74-3.106.5774.8465.17
CGBDTCG BDC, Inc20191104A9.0916.447.808.128.648.32
CGCCanopy Growt20191104A9.808.555.146.453.402.10
CGENCompugen Ltd20191104A54.2137.7321.0721.0716.6616.67
CGIXCancer Genet20191104A117.3087.3940.5748.4046.8238.99
CGNXCognex Corp20191104A7.836.041.131.344.914.70
CGOCalamos Glob20191104A33.7131.2015.2715.2715.9315.93
CGWInvesco S&P20191104ETF13.4422.1011.3511.5510.7510.55
CHADDirexion Dai20191104ETF12.183.443.283.080.170.37
CHAPChaparral En20191104A124.31142.8849.8949.8992.9992.99
CHAUDirexion Dai20191104ETF4.774.203.933.180.271.03
CHCIComstock Hol20191104A965.57252.13176.75176.7575.3875.38
CHCOCity Holding20191104A20.6416.152.473.0313.6813.11
CHCTCommunity He20191104A25.4112.517.218.525.303.99
CHDChurch & Dwi20191104A3.852.792.521.770.281.02
CHDNChurchill Do20191104A11.035.471.441.684.033.78
CHEChemed Corpo20191104A22.1415.368.7913.386.731.91
CHEFThe Chef's W20191104A24.2121.933.422.8318.5119.10
CHEKCheck-Cap Lt20191104A233.94304.3675.9576.27228.41228.09
CHEPAGFiQ U.S. M20191104ETF194.450.00
CHFSCHF Solution20191104A112.56108.6169.3681.5739.2527.04
CHGGCHEGG, INC.20191104A6.546.212.463.253.752.97
CHGXChange Finan20191104ETF39.4616.5615.7715.760.790.80
CHHChoice Hotel20191104A10.014.161.141.323.012.83
CHICalamos Conv20191104A17.7232.3412.5312.7119.8119.63
CHICGlobal X MSC20191104ETF175.6748.21-19.20-19.2067.4167.41
CHIEGlobal X MSC20191104ETF738.75280.60-429.10280.60709.700.00
CHIHGlobal X MSC20191104ETF189.09119.42119.42119.420.000.00
CHIIGlobal X MSC20191104ETF251.76367.51385.05393.18-17.54-25.67
CHIKGlobal X MSC20191104ETF31.7213.4413.4413.440.000.00
CHILGlobal X MSC20191104ETF33.7351.5851.5851.580.000.00
CHIMGlobal X MSC20191104ETF245.19281.6081.6312.87199.97268.73
CHIQGlobal X MSC20191104ETF23.1931.6528.7637.592.89-5.95
CHIRGlobal X MSC20191104ETF53.8830.9530.9530.950.000.00
CHISGlobal X MSC20191104ETF10.112.462.462.460.000.00
CHIXGlobal X MSC20191104ETF26.0221.650.250.2521.4021.40
CHKChesapeake E20191104A64.6557.7841.3940.9416.3516.80
CHKPCheck Point20191104A4.622.420.410.922.021.50
CHMAChiasma, Inc20191104A33.4125.057.848.9717.2016.07
CHMGChemung Fina20191104A286.86111.3690.77102.9620.598.40
CHMICHERRY HILL20191104A11.167.671.772.545.905.13
CHNALoncar China20191104ETF22.3735.4235.1835.180.240.24
CHNGChange Healt20191104A24.2414.781.755.4213.039.36
CHNRChina Natura20191104A555.13701.18531.66533.91169.51167.26
CHRACharah Solut20191104A179.42107.2369.4773.8037.7633.43
CHRSCoherus BioS20191104A20.0311.045.456.165.594.88
CHRWC.H. Robinso20191104A4.663.241.251.682.001.56
CHSChicos FAS,20191104A29.1824.9111.9012.7013.0012.21
CHTRCharter Comm20191104A5.962.870.270.352.602.51
CHUYChuy's Holdi20191104A34.1421.577.596.8713.9814.71
CHWCalamos Glob20191104A13.7910.225.195.355.034.87
CHWYChewy, Inc.20191104A14.869.571.642.107.937.48
CHYCalamos Conv20191104A13.7316.683.588.1513.118.53
CICIGNA Corpor20191104A4.644.022.222.431.801.60
CIACitizens, In20191104A49.0538.239.5411.0128.6827.22
CIBRFirst Trust20191104ETF15.6716.1321.557.54-5.418.59
CIDVictoryShare20191104ETF28.6184.2870.9673.1813.3311.11
CIDMCinedigm Cor20191104A242.39128.59117.83117.8310.7610.76
CIENCiena Corpor20191104A4.473.731.751.871.991.87
CIFSChina Intern20191104A192.70160.29138.55138.5821.7421.71
CIGIColliers Int20191104A15.4010.101.391.568.708.54
CILVictoryShare20191104ETF32.3213.2413.2413.240.000.00
CIMChimera Inve20191104A5.013.520.660.792.862.73
CINFCincinnati F20191104A5.667.450.19-0.067.267.51
CINRCINER RESOUR20191104A112.2865.96-22.67-19.3688.6485.32
CIOCITY OFFICE20191104A10.175.604.193.821.411.78
CIRCIRCOR Inter20191104A31.4218.8610.9913.827.875.04
CITCIT Group In20191104A5.592.98-1.520.264.502.72
CIVBCivista Banc20191104A81.4039.9628.4726.1811.4913.78
CIXComp X Inter20191104A225.60119.52133.38133.39-13.86-13.87
CIZVictoryShare20191104ETF7.292.632.812.81-0.19-0.18
CIZNCitizens Hol20191104A358.42357.17352.37357.174.810.00
CJJDChina Jo-Jo20191104A80.9075.1259.9360.1715.1914.94
CKHSeacor Holdi20191104A49.5023.7012.3513.4711.3510.23
CKPTCheckpoint T20191104A218.81124.1144.4144.5179.7079.60
CKXCKX Lands, I20191104A660.79
CLColgate-Palm20191104A1.923.700.530.733.172.97
CLARClarus Corpo20191104A49.8425.168.6811.4416.4813.72
CLBCore Laborat20191104A12.316.163.293.202.872.95
CLBKColumbia Fin20191104A15.2124.011.841.6222.1722.39
CLBSCaladrius Bi20191104A455.14493.40278.70278.70214.70214.70
CLCTCollectors U20191104A43.9357.3727.8417.2929.5340.08
CLDBCORTLAND BNC20191104A117.0274.8874.8874.880.000.00
CLDRCloudera, In20191104A11.3510.402.583.257.837.15
CLDTCHATHAM LODG20191104A11.704.302.142.342.161.96
CLDXCelldex Ther20191104A66.9262.5636.4042.6326.1619.93
CLFCleveland-Cl20191104A13.2011.124.375.846.755.28
CLFDClearfield,20191104A96.2090.110.474.2989.6585.82
CLGXCorelogic, I20191104A7.222.90-0.490.583.402.32
CLHClean Harbor20191104A9.474.541.791.502.753.04
CLIMack-Cali Re20191104A7.854.481.682.452.792.03
CLIRClearSign Te20191104A190.50161.66142.24144.2919.4217.37
CLIXProShares Lo20191104ETF15.7741.2540.7241.200.530.05
CLMTCalumet Spec20191104A88.9869.717.636.9862.0862.73
CLNCColony Credi20191104A18.1819.435.247.0714.1912.36
CLNEClean Energy20191104A43.6736.4718.6320.0417.8416.43
CLNYColony Capit20191104A18.2412.785.192.907.589.87
CLOUGlobal X Clo20191104ETF23.7923.8829.6227.42-5.74-3.54
CLPRClipper Real20191104A91.3650.5832.4639.6018.1210.98
CLPSCLPS Incorpo20191104A462.24138.85112.45117.3326.4021.52
CLRCONTINENTAL20191104A7.274.522.321.632.202.89
CLRBCellectar Bi20191104A151.10211.61121.76173.0389.8438.58
CLRGIQ Chaikin U20191104ETF12.788.339.258.73-0.92-0.41
CLROClearOne, In20191104A162.1794.1887.2694.186.920.00
CLSCelestica, I20191104A14.6911.298.466.142.835.15
CLSDClearside Bi20191104A95.9081.4440.0046.1041.4435.34
CLSNCelsion Corp20191104A149.66149.9655.3070.6794.6679.29
CLTLInvesco Trea20191104ETF2.322.242.242.240.000.00
CLUBTown Sports20191104A100.77218.64167.70160.9550.9457.70
CLVSClovis Oncol20191104A27.3024.9011.2111.1013.6913.79
CLWClearwater P20191104A30.8820.344.277.3616.0712.99
CLWTEuro Tech Ho20191104A512.90326.91236.39257.0690.5269.85
CLXClorox Compa20191104A3.462.641.170.151.462.48
CLXTCalyxt, Inc.20191104A100.4887.409.9219.7477.4867.67
CMCanadian Imp20191104A2.102.130.740.711.391.42
CMAComerica Inc20191104A4.003.420.620.522.802.91
CMBMCambium Netw20191104A186.8760.3633.7136.4126.6623.95
CMBSiShares CMBS20191104ETF31.8366.5228.9466.1437.580.39
CMCCommercial M20191104A7.396.311.442.874.873.44
CMCLCaledonia Mi20191104A248.41125.14132.00134.44-6.86-9.30
CMCOColumbus McK20191104A23.357.834.094.553.743.28
CMCSAComcast Corp20191104A2.333.200.981.412.221.80
CMCTCIM Commerci20191104A89.5738.7038.6528.120.0510.59
CMDCantel Medic20191104A19.8510.084.633.785.446.30
CMDYiShares Bloo20191104ETF32.9622.1722.1722.170.000.00
CMECME Group In20191104A4.805.692.933.682.762.01
CMFiShares Cali20191104ETF5.642.221.111.721.110.50
CMGChipotle Mex20191104A7.867.943.695.054.252.89
CMICummins Inc.20191104A4.135.51-0.52-0.716.026.22
CMLSCumulus Medi20191104A54.3726.839.469.8517.3716.98
CMOCapstead Mor20191104A13.7611.654.505.247.156.41
CMPCompass Mine20191104A20.3011.166.926.764.244.40
CMPRCimpress PLC20191104A17.678.153.013.545.144.61
CMRECostamare In20191104A13.6326.4615.479.3010.9917.16
CMRXChimerix, In20191104A66.1151.0410.699.0740.3541.96
CMSCMS Energy C20191104A2.392.250.411.081.841.17
CMTCore Molding20191104A226.09122.7470.9685.3551.7837.39
CMTLComtech Tele20191104A26.3111.631.502.9710.138.66
CNXtrackers MS20191104ETF15.7718.1712.106.876.0711.30
CNACNA Financia20191104A11.636.576.286.350.290.22
CNATConatus Phar20191104A85.7369.3024.0133.5745.2935.73
CNBKACentury Banc20191104A48.3837.4437.5936.95-0.150.49
CNBSAmplify Seym20191104ETF56.8530.1428.6930.141.450.00
CNCCentene Corp20191104A3.482.46-1.16-0.063.622.52
CNCEConcert Phar20191104A56.6838.743.187.1935.5631.56
CNCRLoncar Cance20191104ETF35.5647.71-0.878.0648.5839.65
CNDTConduent Inc20191104A15.9511.735.185.116.536.62
CNETChinaNet Onl20191104A130.99120.73103.32102.5117.4018.22
CNFRConifer Hold20191104A906.84958.92958.92958.920.000.00
CNHICNH INDUSTRI20191104A8.647.921.842.186.085.74
CNICanadian Nat20191104A2.941.551.620.55-0.071.00
CNKCinemark Hol20191104A6.463.98-0.231.174.222.82
CNMDCONMED Corpo20191104A16.816.131.461.734.674.40
CNNECannae Holdi20191104A19.919.723.923.895.805.83
CNOCNO Financia20191104A6.706.083.343.492.742.59
CNOBCenter Banco20191104A19.3123.797.528.4016.2615.38
CNPCenterPoint20191104A3.543.070.831.292.241.78
CNQCanadian Nat20191104A3.853.870.821.193.052.69
CNRCornerstone20191104A19.2813.633.493.9510.149.67
CNRGSPDR S&P Ken20191104ETF13.006.319.438.19-3.11-1.88
CNSCohen & Stee20191104A13.408.344.184.624.163.72
CNSLConsolidated20191104A26.6725.337.388.7217.9516.61
CNSTConstellatio20191104A124.0868.6735.7141.9832.9626.69
CNTYCentury Casi20191104A81.4738.9821.1522.9017.8316.08
CNXCNX Resource20191104A11.418.943.354.595.584.34
CNXMCNX Midstrea20191104A12.2910.446.516.883.933.56
CNXNPC Connectio20191104A32.3818.727.769.0010.969.72
CNXTVanEck Vecto20191104ETF45.5726.7726.4924.200.282.57
CNYAiShares MSCI20191104ETF29.5215.2115.2114.03-0.011.18
COGlobal Cord20191104A59.4546.4320.3515.2326.0731.20
COCPCocrystal Ph20191104A216.93218.62170.60177.1448.0241.48
CODACoda Octopus20191104A114.5173.5270.8970.932.632.59
CODICompass Dive20191104A17.2920.727.044.9813.6815.74
CODXCo-Diagnosti20191104A222.92119.70111.23111.238.478.47
COFCapital One20191104A2.112.290.10-0.702.192.99
COGCabot Oil &20191104A5.525.153.032.952.122.21
COHNCohen & Comp20191104A841.17769.38769.38769.380.000.00
COHRCoherent Inc20191104A17.579.553.904.405.655.15
COHUCohu Inc20191104A31.6928.2715.1617.8713.1110.40
COKECoca-Cola Co20191104A64.8129.1216.3317.2412.7911.88
COLBColumbia Ban20191104A9.206.123.152.932.973.19
COLDAmericold Re20191104A4.293.54-0.340.423.893.13
COLLCollegium Ph20191104A22.5914.427.445.806.988.56
COLMColumbia Spo20191104A11.398.064.084.473.993.59
COMDirexion Aus20191104ETF32.514.433.224.431.210.00
COMBGraniteShare20191104ETF17.6010.6710.3410.170.330.49
COMMCommScope Ho20191104A8.707.936.743.921.184.01
COMTiShares Comm20191104ETF15.009.648.228.411.421.23
CONECyrusOne Inc20191104A8.145.663.165.582.510.08
CONNConn's Inc.20191104A16.469.612.473.237.146.38
COOThe Cooper C20191104A11.424.782.062.672.722.10
COOPMr. Cooper G20191104A16.3517.205.936.4111.2710.79
COPConocoPhilli20191104A2.202.451.151.171.301.29
COPXGlobal X Cop20191104ETF29.0221.1718.1019.563.071.62
CORCoresite Rea20191104A11.055.442.252.603.192.84
CORECore Mark Ho20191104A17.0710.451.232.319.238.15
CORPPIMCO Invest20191104ETF6.634.603.873.870.730.73
CORRCorEnergy In20191104A19.0510.353.073.927.286.43
CORTCorcept Ther20191104A12.1110.122.103.188.026.94
CORVCorrevio Pha20191104A93.7564.8437.0841.2927.7623.55
COSTCostco Whole20191104A2.461.600.390.691.210.91
COTYCOTY INC20191104A8.7341.5934.4334.927.166.70
COUPCoupa Softwa20191104A10.977.230.282.366.964.88
COWiPath Series20191104ETN25.7317.9710.5411.137.436.84
COWNCowen Inc. C20191104A22.0111.85-1.46-0.6213.3112.47
COWZPacer US Cas20191104ETF6.727.937.857.870.090.06
CPCanadian Pac20191104A4.962.86-0.030.342.882.51
CPACopa Holding20191104A13.485.941.522.144.423.80
CPAAConyers Park20191104A264.67
CPAHCounterpath20191104A373.74272.97-7.93101.45280.89171.52
CPBCampbell Sou20191104A3.003.062.231.710.831.35
CPECallon Petro20191104A23.9525.7716.1217.329.658.45
CPFCentral Paci20191104A11.306.15-1.11-0.397.266.54
CPGCRESCENT POI20191104A25.2121.586.567.8714.8913.53
CPHCCanterbury P20191104A494.65259.71166.56166.5693.1593.15
CPHIChina Pharma20191104A100.57119.4282.5987.1336.8332.28
CPICPI Inflatio20191104ETF17.8312.1112.1112.110.000.00
CPIXCumberland P20191104A130.8288.7777.7678.1411.0110.64
CPKChesapeake U20191104A49.6426.2417.1719.709.066.53
CPLGCorePoint Lo20191104A32.8818.403.965.2414.4413.15
CPLPCapital Prod20191104A34.8521.785.6414.2316.137.55
CPRICapri Holdin20191104A4.464.510.291.714.232.81
CPRTCopart Inc20191104A6.064.591.261.763.332.83
CPRXCatalyst Pha20191104A21.9017.168.589.278.577.89
CPSCooper-Stand20191104A24.0011.195.135.996.085.21
CPSHCPS Technolo20191104A928.03657.57657.57657.570.000.00
CPSIComputer Pro20191104A37.0321.6110.5411.3011.0710.32
CPSSConsumer Por20191104A208.81116.5294.5899.8821.9416.64
CPSTCapstone Tur20191104A113.6976.9056.9561.0119.9515.89
CPTCamden Prope20191104A7.863.030.431.012.602.02
CPTACapitala Fin20191104A21.6154.2621.5424.4532.7329.82
CQPCheniere Ene20191104A38.0624.0915.9818.728.115.37
CQQQInvesco Chin20191104ETF16.6112.9612.3012.380.660.58
CRCrane Compan20191104A8.295.081.862.053.223.02
CRAICRA Internat20191104A68.0931.4314.7719.2716.6612.15
CRAKVanEck Vecto20191104ETF53.1537.0135.0535.051.961.96
CRBNiShares MSCI20191104ETF9.955.621.121.124.504.50
CRBPCorbus Pharm20191104A26.6324.1610.471.9313.6922.23
CRCCalifornia R20191104A17.3514.023.205.6610.828.36
CRDACrawford & C20191104A49.0119.558.749.3510.8110.19
CRDBCrawford & C20191104A65.7224.5913.0413.2711.5611.32
CREECree Inc20191104A7.445.651.041.254.624.39
CREGChina Recycl20191104A212.62148.40112.91113.0435.5035.37
CREXCREATIVE REA20191104A1051.69885.82869.98869.9815.8415.84
CRHMCRH Medical20191104A59.5331.1015.5217.6715.5813.43
CRICarter's Inc20191104A10.553.651.531.462.132.19
CRISCuris Inc20191104A158.19226.01273.40327.48-47.38-101.47
CRKComstock Res20191104A30.0423.405.115.5818.2917.83
CRLCharles Rive20191104A11.214.923.333.111.591.81
CRMsalesforce.c20191104A1.972.151.311.260.840.89
CRMDCorMedix Inc20191104A69.0355.5832.8933.8122.6921.77
CRMTAmerica's Ca20191104A42.5119.399.1911.0410.208.34
CRNCCerence Inc.20191104A38.7914.0211.1411.732.882.29
CRNTCeragon Netw20191104A53.4363.4731.7735.4331.6928.07
CRNXCrinetics Ph20191104A295.68143.60117.54122.2326.0621.38
CRONCronos Group20191104A12.3512.626.204.186.438.44
CROPIQ Global Ag20191104ETF19.606.126.126.120.000.00
CROXCrocs, Inc.20191104A5.905.051.421.463.633.59
CRSCarpenter Te20191104A20.359.304.474.684.834.62
CRSACrescent Acq20191104A41.0920.2120.2120.210.000.00
CRSPCRISPR Thera20191104A22.8116.093.296.0312.8010.06
CRTCross Timber20191104A68.7898.3286.5687.0711.7611.25
CRTXCortexyme, I20191104A303.88172.27149.52151.6722.7520.59
CRUSCirrus Logic20191104A7.115.843.363.112.482.73
CRVLCorvel Corp20191104A46.4626.7712.7412.4614.0214.30
CRVSCorvus Pharm20191104A110.7821.1411.0112.2310.138.91
CRWDCrowdStrike20191104A26.7015.884.767.8111.128.07
CRWSCrown Crafts20191104A96.8152.4334.0132.2018.4120.23
CRYCryoLife, In20191104A18.5411.365.565.465.805.90
CSAVictoryShare20191104ETF22.716.552.604.183.952.37
CSBVictoryShare20191104ETF19.5811.3812.2011.88-0.82-0.50
CSBRChampions On20191104A150.23124.8349.6359.3175.2065.51
CSCOCisco System20191104A2.132.640.721.121.921.52
CSDInvesco S&P20191104ETF9.3334.3934.2234.340.170.06
CSFVictoryShare20191104ETF14.3213.01-15.11-2.3328.1315.34
CSFLCenterState20191104A6.084.038.367.47-4.33-3.45
CSGPCoStar Group20191104A21.7911.367.728.663.622.60
CSGSCSG Systems20191104A11.705.28-0.93-0.076.225.35
CSIICardiovascul20191104A23.0913.906.737.237.176.68
CSIQCanadian Sol20191104A13.848.863.253.195.615.67
CSLCarlisle Com20191104A8.363.371.091.562.271.81
CSLTCASTLIGHT HE20191104A65.9747.5327.3629.7720.0217.58
CSMProShares La20191104ETF5.413.313.292.910.020.41
CSMLIQ Chaikin U20191104ETF14.0510.838.699.532.141.30
CSODCornerstone20191104A10.2213.322.603.1810.7110.13
CSPICSP Inc.20191104A291.39127.10158.27158.27-31.17-31.17
CSQCalamos Stra20191104A14.5825.59-0.10-0.2325.6925.83
CSSEChicken Soup20191104A277.82270.08209.39198.5460.6871.54
CSTECaesarstone20191104A26.4921.968.238.0513.7313.91
CSTLCastle Biosc20191104A177.6376.9653.2955.5523.6821.41
CSTMConstellium20191104A9.0812.0613.207.78-1.124.29
CSTRCapStar Fina20191104A21.6240.559.7510.8530.8029.70
CSUCapital Seni20191104A82.4035.7212.4914.9123.2420.81
CSVCarriage Ser20191104A24.9510.710.220.6010.4910.11
CSWCCapital Sout20191104A33.9324.8014.3714.6910.4210.11
CSWICSW Industri20191104A38.5819.456.508.1412.9411.31
CSXCSX Corporat20191104A2.056.360.651.685.714.69
CTASCintas Corp20191104A7.434.80-0.42-0.835.215.63
CTBCooper Tire20191104A12.6512.82-0.14-0.3812.9613.20
CTBICommunity Tr20191104A37.1614.048.448.445.615.61
CTEKCynergisTek,20191104A206.77373.45134.16134.16239.29239.29
CTGComputer Tas20191104A135.8675.7053.0449.3222.6626.38
CTHRCharles & Co20191104A91.7366.8351.4252.0415.4214.79
CTIBYunhong CTI20191104A1644.471174.401174.401174.400.000.00
CTICCTI BioPharm20191104A108.10105.2787.8287.5017.4517.77
CTLCenturyLink,20191104A7.415.722.822.802.892.92
CTLTCATALENT, IN20191104A9.725.365.686.22-0.32-0.86
CTMXCytomX Thera20191104A33.8420.726.628.1814.1012.54
CTOConsolidated20191104A87.3440.2423.6124.4916.6315.75
CTRAContura Ener20191104A59.6326.969.2511.3317.7115.64
CTRCCentric Bran20191104A73.4645.8142.3342.023.483.79
CTRECARTRUST REI20191104A12.3011.693.094.268.607.44
CTRMCastor Marit20191104A132.8786.6471.7871.7414.8614.90
CTRNCiti Trends,20191104A36.5814.942.732.9012.2112.05
CTSCTS Corporat20191104A18.2811.113.384.767.736.35
CTSHCognizant Te20191104A2.433.090.402.122.690.97
CTSOCytosorbents20191104A50.4440.86-6.130.1946.9940.68
CTTCATCHMARK TI20191104A18.5335.9226.0927.329.838.60
CTVACorteva, Inc20191104A5.853.202.621.970.581.23
CTXRCitius Pharm20191104A144.79126.7598.1798.3928.5828.36
CTXSCitrix Syste20191104A2.212.030.901.141.130.89
CUBCubic Corpor20191104A14.045.192.442.642.752.55
CUBAHerzfeld Car20191104A66.3933.90-2.5814.0436.4819.86
CUBECubeSmart20191104A4.154.041.521.892.522.15
CUBICUSTOMERS BA20191104A17.379.743.273.396.476.35
CUECue Biopharm20191104A79.9747.6812.2420.3535.4427.33
CUICUI Global,20191104A910.17186.30-128.49-158.52314.79344.82
CULPCulp, Inc.20191104A78.8651.3340.1537.9811.1813.35
CUOContinental20191104A453.18115.65114.76114.760.880.88
CUREDirexion Dai20191104ETF5.508.232.825.555.412.68
CUROCURO Group H20191104A20.5223.609.888.5413.7215.06
CUTInvesco MSCI20191104ETF16.6022.3012.4713.039.839.27
CUTRCutera, Inc.20191104A34.9428.005.8413.1922.1614.81
CUZCousins Prop20191104A3.972.881.031.141.851.75
CVACovanta Hold20191104A7.697.696.136.141.561.55
CVBFCVB Financia20191104A7.1512.773.984.688.798.08
CVCOCavco Indust20191104A58.7022.0616.4316.275.635.78
CVCYCentral Vall20191104A84.2629.6017.8917.9111.7111.68
CVECenovus Ener20191104A11.289.264.424.794.834.47
CVEOCIVEO CORPOR20191104A94.7067.7256.2958.8211.468.45
CVETCovetrus, In20191104A14.769.910.301.779.618.14
CVGICommercial V20191104A32.6629.386.421.3322.9628.05
CVGWCalavo Growe20191104A23.6712.636.636.936.005.70
CVICVR ENERGY,20191104A9.559.042.602.936.446.11
CVIACovia Holdin20191104A84.6950.9926.6125.2724.3725.65
CVLTCommault Sys20191104A8.343.490.400.983.092.51
CVLYCodorus Vall20191104A51.0625.5917.5417.708.057.89
CVMCel-Sci Corp20191104A46.1026.5020.5318.835.977.67
CVNACarvana Co.20191104A8.825.902.783.133.132.77
CVRChicago Rive20191104A488.23259.58258.92258.920.660.66
CVSCVS HEALTH C20191104A1.821.961.361.280.600.67
CVTICovenant Tra20191104A31.7916.935.585.5811.3411.34
CVUCPI Aerostru20191104A73.0657.3436.5742.7020.7714.64
CVVCVD Equipmen20191104A171.66101.3280.5280.5220.8120.81
CVXChevron Corp20191104A1.762.571.511.821.070.75
CVYInvesco Zack20191104ETF18.6813.7811.2811.582.502.21
CWCurtiss-Wrig20191104A9.726.651.071.345.585.31
CWBSPDR Bloombe20191104ETF2.143.922.712.741.211.19
CWBCCommunity We20191104A303.35375.26375.26375.260.000.00
CWBRCohBar, Inc.20191104A293.35345.32300.14311.2045.1834.12
CWCOConsolidated20191104A34.4626.087.698.6318.4017.45
CWEBDirexion Dai20191104ETF26.3018.5515.2414.693.313.86
CWENClearway Ene20191104A9.625.831.900.783.935.05
CWENAClearway Ene20191104A15.2812.428.158.334.274.09
CWHCamping Worl20191104A18.3413.557.768.795.794.76
CWISPDR MSCI AC20191104ETF4.5215.937.7917.898.14-1.96
CWKCushman & Wa20191104A14.897.155.355.581.801.57
CWSAdvisorShare20191104ETF47.7673.3162.1763.9611.149.36
CWSTCasella Wast20191104A22.7812.661.003.0511.669.61
CWTCalifornia W20191104A11.978.231.585.266.642.96
CXDCChina XD Pla20191104A201.77229.4444.2344.23185.21185.21
CXOCONCHO RESOU20191104A6.354.111.781.642.332.47
CXPCOLUMBIA PRO20191104A7.624.531.591.992.942.54
CXSEWisdomTree T20191104ETF28.4117.9715.5615.842.422.13
CXWCoreCivic, I20191104A12.2115.976.176.519.819.47
CYCypress Semi20191104A4.313.901.711.892.192.02
CYANCyanotech Co20191104A817.19530.10530.10530.100.000.00
CYBWisdomTree20191104ETF56.6518.6318.6318.630.000.00
CYBECyberoptics20191104A74.0437.8129.6030.338.217.48
CYBRCyberArk Sof20191104A12.688.485.665.952.822.53
CYCCCyclacel Pha20191104A310.881077.45462.38462.46615.07614.99
CYCNCyclerion Th20191104A87.8355.4731.0139.2224.4716.25
CYDChina Yuchai20191104A60.4134.0428.3029.015.735.03
CYHCommunity He20191104A33.1420.379.7211.6810.658.61
CYRNCYREN Ltd.20191104A430.95350.79353.29358.33-2.50-7.54
CYRXCryoPort, In20191104A19.3412.192.482.319.719.88
CYTKCytokinetics20191104A27.8021.006.056.5714.9514.43
CZAInvesco Zack20191104ETF8.826.09-2.09-1.718.187.79
CZNCCitizens & N20191104A228.51130.74127.63128.343.112.40
CZRCaesars Ente20191104A8.087.514.954.992.552.52
CZWICitizens Com20191104A210.77105.7990.94122.9314.84-17.14
CZZCosan Limite20191104A9.068.662.391.716.276.96
DDominion Ene20191104A2.772.20-0.050.112.252.09
DACDanaos Corpo20191104A251.53111.6770.7175.5040.9636.17
DAIOData I/O Cor20191104A96.2752.0123.1830.2428.8321.77
DAKTDaktronics I20191104A20.8720.935.235.6815.7015.25
DALDelta Air Li20191104A2.072.340.10-0.172.242.51
DALIFirst Trust20191104ETF15.7620.3020.0420.040.260.26
DALTAnfield Capi20191104ETF13.6116.0515.5415.540.510.51
DANDana Incorpo20191104A6.506.28-2.48-1.158.767.44
DARDARLING INGR20191104A7.025.051.672.303.382.75
DAREDare Bioscie20191104A207.9495.9258.6659.4537.2636.47
DAUDExchange-Tra20191104ETN81.22
DAXGlobal X Fun20191104ETF59.0025.9024.0023.941.901.96
DBDeutsche Ban20191104A13.1010.614.656.505.954.10
DBAWXtrackers MS20191104ETF18.9615.9318.0015.24-2.070.69
DBDDiebold Nixd20191104A14.6813.363.623.579.749.78
DBEFXtrackers MS20191104ETF3.002.121.671.680.450.44
DBEMXtrackers MS20191104ETF59.3924.2224.7924.79-0.57-0.57
DBEUXtrackers MS20191104ETF3.392.281.081.371.200.91
DBEZXtrackers MS20191104ETF17.5917.7112.8415.324.882.39
DBGRXtrackers MS20191104ETF55.8841.7942.3942.39-0.60-0.60
DBIDesigner Bra20191104A8.545.51-0.140.305.665.22
DBJPXtrackers MS20191104ETF4.992.621.461.341.151.27
DBLVAdvisorShare20191104ETF128.56132.7083.0583.0549.6449.64
DBMFiM DBi Manag20191104ETF19.3851.0251.0251.020.000.00
DBVTDBV Technolo20191104A27.2816.694.006.2912.6910.40
DBXDropbox, Inc20191104A5.2817.7512.5114.145.283.63
DCARDropCar, Inc20191104A296.27201.73180.51174.0621.2227.66
DCHFExchange-Tra20191104ETN57.9273.1966.2369.716.963.48
DCIDonaldson Co20191104A7.484.100.711.353.392.75
DCODucommun Inc20191104A38.2322.979.7310.1213.2312.85
DCOMDime Communi20191104A15.0413.742.493.2511.2510.49
DCPDCP Midstrea20191104A11.026.662.552.334.114.33
DCPHDeciphera Ph20191104A33.0824.568.127.9316.4416.63
DDDuPont de Ne20191104A4.052.85-0.510.043.362.81
DDD3D Systems C20191104A10.4210.764.904.785.865.98
DDGProshares Sh20191104ETF54.2332.7132.7132.710.000.00
DDIVFirst Trust20191104ETF10.887.157.457.44-0.29-0.29
DDLSWisdomTree D20191104ETF44.6725.9825.5725.570.410.41
DDMProShares Ul20191104ETF2.1112.980.78-0.0212.2113.00
DDOGDatadog, Inc20191104A28.9319.1516.1915.212.973.94
DDSDillards Inc20191104A28.9014.424.906.519.527.91
DDWMWisdomTree D20191104ETF24.8823.6917.9223.705.770.00
DEDeere & Comp20191104A3.161.96-0.230.362.191.59
DEAEasterly Gov20191104A4.873.75-0.76-0.364.504.11
DEACDiamond Eagl20191104A31.5417.3415.6216.431.730.91
DECKDeckers Outd20191104A11.306.153.013.373.152.78
DEEFXtrackers FT20191104ETF31.1812.3810.7110.711.671.67
DEFInvesco Defe20191104ETF5.154.134.812.77-0.681.36
DEFAiShares Adap20191104ETF64.46104.65104.65104.650.000.00
DEIDouglas Emme20191104A6.193.471.591.651.881.82
DELLDell Technol20191104A8.074.961.763.053.211.91
DEMWisdomTree E20191104ETF7.213.413.053.040.360.37
DENNDENNY'S CORP20191104A9.067.851.553.486.294.37
DESWisdomTree U20191104ETF5.8013.398.139.705.263.73
DESPDespegar.com20191104A25.3711.124.876.556.254.57
DEURExchange-Tra20191104ETN52.4810.887.1210.323.760.56
DEUSXtrackers Ru20191104ETF12.3626.1312.8326.1013.300.03
DEWWisdomTree G20191104ETF14.3410.337.6010.332.730.00
DFEWisdomTree E20191104ETF14.0610.089.659.650.430.43
DFENDirexion Dai20191104ETF16.6117.3810.6015.886.781.50
DFFNDIFFUSION PH20191104A175.39164.9757.3372.76107.6592.21
DFINDonnelley Fi20191104A39.3616.05-1.703.8017.7612.26
DFJWisdomTree J20191104ETF10.1811.1510.4110.520.740.63
DFNDReality Shar20191104ETF36.9346.85-132.8146.85179.660.00
DFNLDavis Select20191104ETF42.4525.6611.6014.4614.0611.20
DFSDiscover Fin20191104A2.693.07-0.150.073.223.00
DFVLiPath US Tre20191104ETF112.22
DFVSiPath US Tre20191104ETF101.54
DGDollar Gener20191104A4.322.471.591.780.880.69
DGAZVelocityShar20191104ETN15.6410.176.026.414.153.77
DGBPExchange-Tra20191104ETN68.0346.4256.0355.09-9.60-8.67
DGICADonegal Grou20191104A57.2227.1419.8720.417.276.73
DGICBDonegal Grou20191104A1021.85507.16501.67501.675.495.49
DGIIDigi Interna20191104A24.9821.429.6610.9011.7610.52
DGLDVelocityShar20191104ETF4.513.490.681.152.812.34
DGLYDigital Ally20191104A174.10169.20113.65113.3755.5555.83
DGPDB Gold Doub20191104ETN60.5323.9419.0317.884.926.06
DGREWisdomTree T20191104ETF25.7419.9817.9016.852.073.12
DGROiShares Core20191104ETF2.503.232.372.440.860.79
DGRSWisdomTree T20191104ETF24.5124.4530.0120.61-5.573.83
DGRWWisdomTree T20191104ETF2.531.711.742.05-0.03-0.34
DGSWisdomTree E20191104ETF10.646.456.594.83-0.141.62
DGTSPDR Global20191104ETF21.4112.8112.8112.810.000.00
DGXQuest Diagno20191104A4.131.931.331.140.600.79
DGZDB Gold Shor20191104ETN87.6734.2032.7032.791.501.41
DHID.R. Horton20191104A2.614.663.043.181.621.48
DHILDiamond Hill20191104A95.6347.8136.0337.5911.7810.22
DHRDanaher Corp20191104A2.722.07-0.84-0.792.912.87
DHSWisdomTree U20191104ETF6.722.691.892.060.810.63
DHTDHT HOLDINGS20191104A12.9611.471.357.1010.114.37
DHXDHI Group, I20191104A48.8121.4414.6114.916.836.52
DIASPDR Dow Jon20191104ETF0.780.600.340.330.260.27
DIALColumbia Div20191104ETF8.406.106.056.150.05-0.05
DIGProShares Ul20191104ETF5.558.512.392.366.126.15
DIMWisdomTree I20191104ETF12.707.047.177.05-0.12-0.01
DINDine Brands20191104A17.247.701.912.455.795.25
DINTDavis Select20191104ETF57.8831.2521.7823.929.477.33
DIODDiodes Inc20191104A14.878.525.353.213.165.31
DISThe Walt Dis20191104A1.661.812.812.52-1.00-0.71
DISCADiscovery, I20191104A3.923.310.901.002.422.31
DISCKDiscovery, I20191104A4.034.171.221.552.952.61
DISHDISH Network20191104A4.164.021.881.962.142.06
DITAMCON Distri20191104A422.08126.70138.73138.73-12.03-12.03
DIVGlobal X Sup20191104ETF12.2613.887.699.506.194.38
DIVAAGFiQ Hedged20191104ETF47.430.00
DIVBiShares U.S.20191104ETF6.703.673.273.270.400.40
DIVCC-Tracks Exc20191104ETN474.50
DIVOAmplify CWP20191104ETF32.4647.3641.0740.996.286.37
DIVYReality Shar20191104ETF90.5857.4856.9156.910.570.57
DJCIETRACS Linke20191104ETN43.7127.7529.7729.77-2.02-2.02
DJDInvesco Dow20191104ETF13.5044.8847.5744.73-2.690.14
DJPiPath Bloomb20191104ETN5.943.231.802.341.440.90
DJPYExchange-Tra20191104ETN28.668.488.488.480.000.00
DKDelek US Hol20191104A10.746.141.072.065.084.09
DKLDELEK LOGIST20191104A61.0750.6240.0844.5310.536.09
DKSDick's Sport20191104A7.524.391.451.852.942.53
DLADelta Appare20191104A188.5060.6354.6856.345.954.29
DLBDolby Labora20191104A8.914.00-2.63-2.446.636.44
DLBRVelocityShar20191104ETN175.19105.98105.98105.980.000.00
DLHCDLH Holdings20191104A595.22364.69286.12286.1278.5778.57
DLNWisdomTree U20191104ETF2.593.341.271.232.072.11
DLNGDYNAGAS LNG20191104A116.5689.2082.8682.846.346.35
DLPHDelphi Techn20191104A18.5525.8518.3313.567.5212.29
DLPNDolphin Ente20191104A402.79436.84306.70306.70130.14130.14
DLRDigital Real20191104A3.782.140.640.891.501.25
DLSWisdomTree I20191104ETF7.755.026.604.93-1.590.09
DLTHDuluth Holdi20191104A23.1517.617.098.1010.539.51
DLTRDollar Tree20191104A3.543.491.321.542.171.96
DLXDeluxe Corpo20191104A11.984.510.201.694.312.82
DMACDiaMedica Th20191104A219.82237.6789.5191.48148.15146.19
DMLPDorchester M20191104A55.5641.2523.4524.0917.8017.16
DMPIDelMar Pharm20191104A126.34111.1786.4687.5824.7023.58
DMRCDigimarc Cor20191104A56.3025.8613.2114.4012.6611.46
DMREDeltaShares20191104ETF36.60
DMRIDeltaShares20191104ETF155.71
DMRLDeltaShares20191104ETF46.8593.0693.3980.97-0.3412.08
DMRMDeltaShares20191104ETF179.08307.96-0.76357.21308.71-49.26
DMRSDeltaShares20191104ETF43.99
DMTKDermTech, In20191104A393.80207.86206.51206.511.351.35
DNJRGolden Bull20191104A220.81241.11143.49137.2697.62103.85
DNKNDunkin' Bran20191104A7.125.823.463.612.362.21
DNLWisdomTree G20191104ETF23.508.559.748.65-1.20-0.11
DNLIDenali Thera20191104A27.0119.683.343.5916.3416.10
DNNDenison Mine20191104A69.2574.1262.8446.6711.2827.44
DNOWNOW INC.20191104A12.348.523.973.224.555.30
DNRDenbury Reso20191104A91.5682.5063.1964.1519.3118.35
DODiamond Offs20191104A15.9617.272.216.5215.0610.75
DOCPHYSICIANS R20191104A5.605.501.922.393.583.12
DOCUDocuSign, In20191104A10.017.534.064.823.472.71
DOGProShares Sh20191104ETF1.971.580.891.200.690.37
DOGSArrow Dogs o20191104ETF62.6140.0940.0940.090.000.00
DOGZDogness (Int20191104A229.47427.75137.10137.10290.65290.65
DOLWisdomTree I20191104ETF13.726.495.636.180.860.31
DOMODomo, Inc. C20191104A34.0133.1116.1022.3817.0110.74
DONWisdomTree U20191104ETF4.044.110.510.743.623.37
DOOWisdomTree i20191104ETF17.4310.689.529.741.160.93
DOOOBRP Inc. Com20191104A14.769.520.18-0.449.339.96
DOORMASONITE INT20191104A27.9411.704.465.297.236.41
DORMDorman Produ20191104A25.8510.763.434.797.335.97
DOVDover Corpor20191104A3.833.481.431.762.061.73
DOWDow Inc.20191104A4.546.832.953.653.893.18
DOXAmdocs Limit20191104A5.954.791.882.102.912.68
DPHCDiamondPeak20191104A111.39
DPSTDirexion Dai20191104ETF20.9722.2311.1012.9811.139.26
DPWDPW Holdings20191104A113.02114.4576.3981.7738.0632.68
DPZDomino's Piz20191104A9.074.911.312.033.602.88
DRADDigirad Corp20191104A424.59126.32100.32100.5526.0025.77
DREDuke Realty20191104A2.958.166.336.481.831.70
DRHDiamondRock20191104A9.818.502.653.525.854.98
DRIDarden Resta20191104A4.763.851.621.712.232.14
DRIODarioHealth20191104A398.04348.69335.40335.4013.2813.28
DRIPDirexion Dai20191104ETF23.6314.207.349.346.864.86
DRIVGlobal X Aut20191104ETF26.7072.1575.0471.96-2.890.19
DRNDirexion Dai20191104ETF46.7729.4117.4518.0511.9611.36
DRNADicerna Phar20191104A21.7215.486.737.738.757.75
DRQDril-Quip, I20191104A18.3915.108.598.706.506.39
DRRXDurect Corp20191104A73.1765.8925.7934.4140.1131.48
DRSKAptus Define20191104ETF22.268.828.628.870.20-0.06
DRTTDIRTT Enviro20191104A149.51212.68194.24195.2218.4517.46
DRVDirexion Dai20191104ETF30.1838.5933.4228.725.179.86
DRWWisdomTree G20191104ETF12.584.494.764.59-0.27-0.10
DSDrive Shack20191104A29.2823.3718.3916.374.987.00
DSEDuff & Phelp20191104A38.3732.0727.5627.744.514.33
DSGXDescartes Sy20191104A11.956.020.39-0.255.636.27
DSIiShares MSCI20191104ETF3.723.002.842.650.150.35
DSKEDaseke, Inc.20191104A52.2170.333.5828.8166.7441.52
DSLVVelocityShar20191104ETF12.539.138.567.360.571.77
DSPGDSP Group In20191104A24.0017.631.931.8115.6915.82
DSSDocument Sec20191104A180.39211.80121.41168.6490.3943.16
DSSIDiamond S Sh20191104A60.2730.2719.1620.1811.1110.09
DSTLDistillate U20191104ETF12.015.010.270.644.734.36
DSWLDeswell Indu20191104A126.99169.09166.01166.013.083.08
DSXDiana Shippi20191104A29.5931.9016.2316.8715.6815.03
DTDynatrace, I20191104A28.0812.967.778.605.194.36
DTDWisdomTree U20191104ETF5.962.922.962.95-0.04-0.02
DTEDTE Energy C20191104A2.951.990.200.431.791.57
DTEADAVIDsTEA In20191104A121.73127.75111.61112.4316.1415.32
DTECALPS Disrupt20191104ETF23.5212.0414.2614.26-2.22-2.22
DTHWisdomTree I20191104ETF13.259.579.129.120.450.45
DTILPrecision Bi20191104A66.4553.5528.4731.4125.0822.14
DTNWisdomTree U20191104ETF7.322.822.442.360.380.46
DTODB Crude Oil20191104ETN295.05165.13155.01160.2610.124.87
DTSSDatasea Inc.20191104A235.89163.18157.29160.954.981.33
DTULiPath US Tre20191104ETF103.43
DTUSiPath US Tre20191104ETF155.4718.0418.0418.040.000.00
DTYLiPath US Tre20191104ETF24.1083.5483.5483.540.000.00
DUGProShares Ul20191104ETF8.495.903.604.222.301.68
DUKDuke Energy20191104A2.041.540.100.331.441.21
DURAVanEck Vecto20191104ETF12.559.939.819.180.120.75
DUSADavis Select20191104ETF28.5618.591.03-0.4717.5619.06
DUSLDirexion Dai20191104ETF30.2523.1117.7820.125.332.99
DUSTDirexion Dai20191104ETF13.9821.2316.3314.764.916.47
DVADaVita Inc.20191104A4.023.311.091.292.222.03
DVAXDynavax Tech20191104A22.8220.132.094.6418.0415.48
DVDDover Motors20191104A104.2078.2637.9737.9740.2940.29
DVLUFirst Trust20191104ETF13.814.174.554.55-0.37-0.37
DVNDevon Energy20191104A4.584.101.671.972.422.13
DVOLFirst Trust20191104ETF12.4612.1811.9111.970.270.21
DVPDeep Value E20191104ETF17.0819.5911.8311.877.777.72
DVYiShares Sele20191104ETF2.783.484.603.44-1.130.04
DVYAiShares Asia20191104ETF22.9524.9624.9624.960.000.00
DVYEiShares Emer20191104ETF11.4510.524.629.505.901.02
DWASInvesco DWA20191104ETF14.074.774.955.13-0.18-0.36
DWATArrow Invest20191104ETF289.79195.32195.32195.320.000.00
DWCRArrow DWA Co20191104ETF113.7738.2838.2838.280.000.00
DWFISPDR Dorsey20191104ETF8.014.755.395.83-0.65-1.08
DWLDDavis Select20191104ETF30.5951.9251.5851.720.340.20
DWMWisdomTree I20191104ETF17.977.693.367.694.320.00
DWMCAdvisorShare20191104ETF131.6426.6636.1836.18-9.51-9.51
DWMFWisdomTree I20191104ETF22.5414.402.122.1212.2812.28
DWPPFirst Trust20191104ETF29.6215.2015.1815.180.020.02
DWSHAdvisorShare20191104ETF28.8816.5314.1912.672.343.87
DWSNDawson Geoph20191104A138.54144.88100.50100.3444.3744.54
DWXSPDR S&P Int20191104ETF9.414.994.514.350.480.64
DXDynex Capita20191104A7.775.760.972.014.793.75
DXCDXC Technolo20191104A4.637.874.294.863.583.02
DXCMDexCom, Inc.20191104A12.446.893.453.793.443.10
DXDProShares Ul20191104ETF4.134.112.333.111.791.00
DXGEWisdomTree G20191104ETF34.7621.8621.9421.94-0.08-0.08
DXJWisdomTree J20191104ETF1.931.650.590.811.050.84
DXJSWisdomTree J20191104ETF25.7625.4423.1823.592.261.86
DXLGDestination20191104A258.27235.85209.66228.8226.197.03
DXPEDXP Enterpri20191104A61.0950.4327.2629.7323.1820.70
DXYNDixie Group20191104A187.64187.54144.16137.0843.3850.46
DYDycom Indust20191104A15.6820.4011.8613.368.547.04
DYAIDyadic Inter20191104A69.7638.657.607.3531.0531.30
DYLSWisdomTree D20191104ETF14.079.843.660.776.189.08
DYNFBlackRock U.20191104ETF13.5515.0214.9014.900.120.12
DYNTDynatronics20191104A555.48254.2765.2935.91188.98218.36
DZKDirexion Dai20191104ETF15.465.985.642.910.343.07
DZSIDASAN Zhone20191104A53.5433.4814.9515.0618.5318.42
DZZDB Gold Doub20191104ETN104.1223.5924.2223.63-0.63-0.04
EAElectronic A20191104A3.792.76-0.341.353.101.41
EAFGrafTech Int20191104A13.829.904.165.235.744.67
EAGGiShares ESG20191104ETF7.534.164.064.050.100.10
EARNELLINGTON RE20191104A24.1624.7618.4114.296.3510.47
EARSAuris Medica20191104A131.79146.2465.20119.9481.0326.30
EASGXtrackers MS20191104ETF19.9220.2418.2818.281.961.96
EASIAmplify EASI20191104ETF21.0512.7912.5912.590.200.20
EASTEASTSIDE DIS20191104A206.2675.8860.9461.6814.9314.20
EATBrinker Inte20191104A9.304.770.821.493.953.28
EBEventbrite,20191104A20.0131.442.456.4928.9924.95
EBAYeBay Inc20191104A2.904.961.690.613.274.35
EBFEnnis, Inc.20191104A20.0515.95-2.885.0918.8310.87
EBIXEbix Inc20191104A18.4811.521.753.309.788.22
EBIZGlobal X E-c20191104ETF30.9527.6727.6727.670.000.00
EBMTEagle Bancor20191104A48.5439.98-1.27-6.9741.2446.95
EBNDSPDR Bloombe20191104ETF4.552.451.401.361.051.09
EBSEmergent Bio20191104A23.649.933.594.666.345.27
EBSBMeridian Ban20191104A11.1511.222.262.158.969.13
EBTCEnterprise B20191104A175.78144.2499.9799.9744.2844.28
ECHiShares MSCI20191104ETF11.036.843.513.803.343.05
ECHOEcho Global20191104A16.8810.141.682.028.468.13
ECLEcolab, Inc.20191104A3.734.341.400.572.943.76
ECLNFirst Trust20191104ETF11.916.9111.6811.68-4.77-4.77
ECNSiShares MSCI20191104ETF96.3761.4632.2532.2529.2029.20
ECOLUS Ecology,20191104A19.947.752.352.634.994.70
ECOMCHANNELADVIS20191104A33.6219.001.314.4917.6914.52
ECONColumbia Eme20191104ETF12.9515.3714.2814.751.090.63
ECORelectroCore,20191104A131.7075.8158.2058.1717.6117.64
ECOWPacer Emergi20191104ETF50.1620.5220.5220.520.000.00
ECPGEncore Capit20191104A14.377.363.072.944.294.42
ECTECA Marcellu20191104A102.03107.30107.30107.300.000.00
EDConsolidated20191104A3.331.82-0.55-0.232.372.05
EDCDirexion Dai20191104ETF5.459.567.957.321.612.24
EDENiShares MSCI20191104ETF31.6226.2025.7425.730.460.47
EDITEditas Medic20191104A20.5620.919.299.9411.6210.97
EDIVSPDR S&P Eme20191104ETF24.809.8110.169.99-0.35-0.18
EDNTEdison Natio20191104A458.29257.3335.9341.26221.40216.07
EDOGALPS Emergin20191104ETF39.1934.5236.3034.52-1.780.00
EDOWFirst Trust20191104ETF15.5825.5819.9125.665.66-0.08
EDRYEuroDry Ltd.20191104A1680.78829.73829.73829.730.000.00
EDSAEdesa Biotec20191104A181.00135.0478.8095.1856.2439.87
EDUCEducational20191104A130.0370.9564.6664.666.296.29
EDVVanguard Wor20191104ETF9.186.205.294.920.911.28
EDZDirexion Dai20191104ETF4.883.871.461.372.412.50
EEEl Paso Elec20191104A4.692.051.341.100.710.95
EEFTEuronet Worl20191104A12.716.242.903.403.342.84
EEHELEMENTS Lin20191104ETN282.13
EELVInvesco S&P20191104ETF31.2337.7830.2331.937.555.85
EEMiShares MSCI20191104ETF2.292.411.211.321.191.08
EEMAiShares MSCI20191104ETF21.7913.0212.2010.720.822.30
EEMDAAM S&P Emer20191104ETF27.3323.0223.0223.020.000.00
EEMOInvesco S&P20191104ETF67.7544.96-7.4139.9952.374.97
EEMSiShares MSCI20191104ETF61.97130.03129.85129.850.170.17
EEMViShares Edge20191104ETF2.882.721.481.271.251.46
EEMXSPDR MSCI Em20191104ETF28.2517.4117.4117.410.000.00
EESWisdomTree U20191104ETF11.206.606.686.30-0.080.30
EETProShares Ul20191104ETF36.6316.0515.1215.050.921.00
EEVProShares Tr20191104ETF5.065.243.873.861.371.38
EEXEmerald Hold20191104A52.6414.579.5010.395.064.18
EFAiShares MSCI20191104ETF1.461.440.830.910.610.53
EFADProShares MS20191104ETF15.5784.5384.4684.550.06-0.02
EFASGlobal X MSC20191104ETF44.9056.0437.6443.6918.4012.34
EFAViShares Edge20191104ETF1.401.951.881.880.090.07
EFAXSPDR MSCI EA20191104ETF37.3937.9337.9337.930.000.00
EFCEllington Fi20191104A7.786.034.105.351.930.68
EFGiShares MSCI20191104ETF13.278.725.946.102.782.62
EFNLiShares MSCI20191104ETF31.6242.3442.2842.280.060.06
EFOProShares Ul20191104ETF69.7062.7361.0461.631.691.10
EFOIEnergy Focus20191104A141.23116.1471.7368.8744.4047.27
EFSCEnterprise F20191104A12.328.78-2.83-1.6111.6110.39
EFUProShares Tr20191104ETF42.6815.6816.2416.24-0.56-0.56
EFViShares MSCI20191104ETF3.583.211.661.601.551.61
EFXEquifax, Inc20191104A6.073.171.171.442.001.73
EFZProShares Tr20191104ETF15.009.639.359.350.280.28
EGANeGain Corpor20191104A39.1522.764.236.3418.5316.42
EGBNEagle Bancor20191104A13.438.361.861.956.506.42
EGHT8x8, Inc. Co20191104A9.516.77-0.181.066.955.70
EGLEEagle Bulk S20191104A35.9825.126.477.9718.6617.15
EGOEldorado Gol20191104A11.2410.872.744.128.136.74
EGOVNIC Inc20191104A11.7710.892.412.218.488.68
EGPEastGroup Pr20191104A10.464.602.282.402.312.19
EGPTVanEck Vecto20191104ETF286.50143.81124.66133.7319.1410.07
EGRXEagle Pharma20191104A39.0324.329.389.6114.9314.71
EGYVaalco Energ20191104A55.2241.0812.3013.7828.7827.30
EHCEncompass He20191104A7.906.342.893.153.453.19
EHTHeHealth, Inc20191104A19.0921.1813.5814.287.606.90
EIDOiShares MSCI20191104ETF4.405.132.292.462.842.69
EIDXEidos Therap20191104A109.3650.3920.6420.9829.7529.42
EIGEmployers Ho20191104A17.059.101.992.417.116.69
EIGIEndurance In20191104A38.0834.0213.0710.8120.9523.21
EIGREiger BioPha20191104A41.0431.277.756.5323.5224.74
EIRLiShares MSCI20191104ETF32.0049.4748.5248.520.940.94
EISiShares MSCI20191104ETF36.9033.0729.7929.793.283.28
EIXEdison Inter20191104A4.264.731.561.433.173.31
EJULInnovator MS20191104ETF23.6811.1611.1611.160.000.00
EKARIdeanomics N20191104ETF54.8241.4841.4841.480.000.00
EKSOEkso Bionics20191104A116.05117.5475.4673.4042.0844.14
ELThe Estee La20191104A4.193.380.220.563.152.81
ELANElanco Anima20191104A4.924.046.156.66-2.11-2.63
ELDWisdomTree E20191104ETF23.0813.508.6313.484.870.01
ELFe.l.f. Beaut20191104A14.879.652.503.017.156.63
ELGXEndologix In20191104A50.4942.3520.3921.7121.9620.64
ELLOEllomay Capi20191104A904.41293.75293.75293.750.000.00
ELMDElectromed,20191104A161.9069.7071.3569.75-1.65-0.05
ELOXEloxx Pharma20191104A86.0799.49-66.3139.75165.8059.74
ELSEquity Lifes20191104A8.626.533.684.082.852.45
ELSEElectro-Sens20191104A331.84172.14168.46168.463.683.68
ELTKEltek Ltd20191104A263.09157.10129.02143.0228.0814.08
ELVTElevate Cred20191104A54.7327.3416.3314.9911.0012.35
ELYCallaway Gol20191104A8.405.491.582.123.913.37
EMAGVanEck Vecto20191104ETF106.3634.0334.0334.030.000.00
EMANeMagin Corpo20191104A365.05361.96370.80362.69-8.84-0.73
EMBiShares J.P.20191104ETF0.951.220.930.990.280.22
EMBHiShares Inte20191104ETF34.4424.4124.4124.410.000.00
EMCBWisdomTree E20191104ETF92.0245.9445.9445.940.000.00
EMCFEmclaire Fin20191104A674.76285.59285.59285.590.000.00
EMCGWisdomTree E20191104ETF50.2654.0844.9939.279.1014.81
EMDVProShares MS20191104ETF40.1165.6965.7265.69-0.030.00
EMEEMCOR Group,20191104A9.365.481.201.424.284.06
EMFMGlobal X MSC20191104ETF64.2727.8830.1825.25-2.302.63
EMGFiShares Edge20191104ETF29.5014.9914.9914.990.000.00
EMHYiShares J.P.20191104ETF4.704.123.123.501.000.62
EMIFiShares Emer20191104ETF74.8941.5838.5138.513.073.07
EMIHXtrackers Em20191104ETF165.093.693.693.690.000.00
EMKREmcore Corp20191104A115.8173.6755.8759.4617.8014.21
EMLEastern Comp20191104A314.13198.42160.52170.5937.9027.82
EMLCVanEck Vecto20191104ETF2.952.101.371.390.730.72
EMLPFirst Trust20191104ETF4.282.782.192.230.590.54
EMMFWisdomTree E20191104ETF30.8830.4130.4130.410.000.00
EMMSEmmis Commun20191104A83.0538.1830.1730.178.018.01
EMNEastman Chem20191104A5.734.652.213.032.431.63
EMPEntergy Miss20191104A33.3526.3824.8924.891.491.49
EMQQEMQQ The Eme20191104ETF24.8013.413.2012.9110.210.51
EMREmerson Elec20191104A2.512.87-1.721.724.591.15
EMSGXtrackers MS20191104ETF33.0726.2818.7726.287.510.00
EMSHProShares Sh20191104ETF47.2815.57-12.0818.3727.65-2.80
EMTLSPDR DoubleL20191104ETF15.266.276.006.000.260.26
EMTYProShares De20191104ETF10.114.873.823.871.051.00
EMXEMX Royalty20191104A75.4857.7856.0556.051.721.72
EMXCiShares MSCI20191104ETF29.1814.8512.6512.632.202.22
ENBEnbridge, In20191104A2.742.641.511.551.121.09
ENBLENABLE MIDST20191104A10.4114.9011.9111.563.003.35
ENDPEndo Interna20191104A20.2817.031.733.2215.3013.80
ENFRAlerian Ener20191104ETF44.3428.4927.1229.231.36-0.74
ENGENGlobal Cor20191104A103.9473.0669.2269.223.843.84
ENLCENLINK MIDST20191104A15.1012.164.485.137.677.01
ENLVEnlivex Ther20191104A149.23121.5658.8081.7662.7639.80
ENOBEnochian Bio20191104A111.88126.8979.41128.0247.49-1.12
ENORiShares MSCI20191104ETF36.5511.9010.3910.071.511.83
ENPHEnphase Ener20191104A9.3719.7115.3813.804.335.91
ENREnergizer Ho20191104A11.794.550.971.903.592.65
ENSEnerSys, Inc20191104A15.526.764.714.012.042.74
ENSGThe Ensign G20191104A17.8313.183.156.7110.036.47
ENSVEnservco Cor20191104A220.46368.78334.89334.6533.8934.12
ENTGlobal Eagle20191104A107.1255.0816.8338.1038.2416.98
ENTAEnanta Pharm20191104A36.2719.47-3.873.6923.3415.78
ENTGEntegris Inc20191104A6.595.756.315.01-0.560.75
ENTRERShares Ent20191104ETF25.415.83-3.33-3.339.169.16
ENTXEntera Bio L20191104A774.61593.08593.08593.080.000.00
ENVENVESTNET, I20191104A11.7512.999.9110.323.082.67
ENVAEnova Intern20191104A18.6310.182.814.877.375.31
ENZEnzo Biochem20191104A62.1438.9125.0028.9513.909.95
ENZLiShares Trus20191104ETF32.7523.5419.6519.653.893.89
EOGEOG Resource20191104A3.8012.4210.1810.212.242.21
EOLSEvolus, Inc.20191104A57.9944.5723.0926.1221.4818.45
EPACEnerpac Tool20191104A14.366.691.922.284.774.42
EPAMEPAM SYSTEMS20191104A14.115.852.632.873.222.99
EPAYBottomline T20191104A15.247.353.243.274.734.69
EPCEdgewell Per20191104A11.815.571.652.113.923.46
EPDEnterprise P20191104A3.773.790.821.052.972.74
EPHEiShares MSCI20191104ETF10.3214.0213.9612.560.061.46
EPIWisdomTree I20191104ETF4.083.310.750.872.562.44
EPIXESSA Pharma20191104A335.59198.56169.31172.0529.2526.51
EPMEvolution Pe20191104A34.8120.464.515.0315.9615.43
EPOLiShares MSCI20191104ETF5.734.182.052.772.141.41
EPPiShares MSCI20191104ETF2.471.911.301.390.610.52
EPREPR Properti20191104A6.4719.4917.2016.862.292.62
EPRFInnovator S&20191104ETF17.225.805.885.86-0.08-0.06
EPRTEssential Pr20191104A5.704.690.07-0.044.624.73
EPSWisdomTree U20191104ETF7.746.034.594.871.441.15
EPSNEpsilon Ener20191104A580.96729.75172.78172.78556.96556.96
EPUiShares MSCI20191104ETF16.9915.4514.1013.861.351.58
EPVProShares Ul20191104ETF50.6924.0021.4621.432.542.57
EPZMEpizyme, Inc20191104A25.1518.042.54-1.5215.5019.58
EQEquillium, I20191104A764.99465.32370.06467.1095.26-1.77
EQALInvesco Russ20191104ETF8.3210.1211.0910.98-0.97-0.86
EQBKEquity Bancs20191104A76.1235.5816.0117.4519.5718.13
EQCEquity Commo20191104A5.023.301.211.632.091.67
EQHEquitable Ho20191104A5.043.060.420.972.642.09
EQIXEquinix, Inc20191104A11.814.391.702.382.692.01
EQLALPS Equal S20191104ETF4.998.0210.2410.50-2.23-2.48
EQMEQM Midstrea20191104A6.456.710.841.045.885.68
EQREquity Resid20191104A2.653.01-0.46-0.323.473.33
EQRRProShares Eq20191104ETF11.303.787.457.45-3.66-3.66
EQSEquus Total20191104A506.04260.11260.11260.110.000.00
EQTEQT CORP20191104A9.647.252.593.074.664.18
EQWLInvesco S&P20191104ETF26.358.74-4.37-4.3713.1113.11
EQXEquinox Gold20191104A46.7442.0822.2020.1719.8821.91
ERAERA GROUP IN20191104A43.5926.9712.9512.3614.0214.61
ERFEnerplus Cor20191104A15.4814.813.245.8911.568.91
ERIEldorado Res20191104A8.297.972.893.475.084.50
ERIEErie Indemni20191104A32.1814.314.505.259.819.06
ERIIEnergy Recov20191104A23.8316.197.689.168.517.03
ERMEquityCompas20191104ETF41.7927.8427.9827.98-0.14-0.14
EROSEROS INTERNA20191104A42.8633.4621.8919.1211.5614.33
ERSXERShares Non20191104ETF56.61
ERUSiShares MSCI20191104ETF5.815.662.912.742.752.92
ERXDirexion Dai20191104ETF5.995.871.560.944.324.93
ERYDirexion Dai20191104ETF6.554.201.611.282.592.92
ESEversource E20191104A3.763.051.501.651.551.40
ESBKElmira Savin20191104A68.0632.4929.4229.423.073.07
ESCAEscalade Inc20191104A196.87113.2698.0196.8915.2616.37
ESEESCO Technol20191104A22.6711.374.505.286.876.09
ESEAEuroseas Ltd20191104A159.41138.83136.93136.301.902.54
ESGFlexShares T20191104ETF6.2712.583.113.109.479.48
ESGDiShares Trus20191104ETF7.882.322.462.24-0.140.08
ESGEiShares, Inc20191104ETF10.093.893.623.530.270.36
ESGGFlexShares S20191104ETF414.64239.48239.48239.480.000.00
ESGNColumbia Sus20191104ETF114.1851.77-1.8151.7753.580.00
ESGREnstar Group20191104A32.1113.569.9610.333.603.23
ESGSColumbia Sus20191104ETF64.2749.4843.3540.306.139.18
ESGUiShares Trus20191104ETF6.784.114.064.100.050.01
ESGVVanguard ESG20191104ETF7.898.778.988.65-0.210.11
ESIElement Solu20191104A8.796.19-0.302.516.493.68
ESLTElbit System20191104A30.5318.5416.5117.812.030.72
ESMLiShares ESG20191104ETF18.1113.5711.8811.691.691.88
ESNTEssent Group20191104A8.194.292.091.542.192.75
ESPEspey Mfg. &20191104A166.91112.20106.9993.045.2219.16
ESPOVanEck Vecto20191104ETF17.939.339.279.310.060.02
ESPREsperion The20191104A25.3623.148.9810.0314.1613.10
ESQEsquire Fina20191104A100.8456.7242.0845.6314.6411.09
ESRTEMPIRE STATE20191104A7.215.621.992.603.623.02
ESSEssex Proper20191104A8.984.480.711.413.773.07
ESSAESSA Bancorp20191104A25.4725.544.324.3221.2321.23
ESTAEstablishmen20191104A144.1155.3617.5929.2737.7726.09
ESTCElastic N.V.20191104A16.107.342.082.255.265.09
ESTEEarthstone E20191104A55.1332.6418.9620.0613.6712.58
ESXBCommunity Ba20191104A51.9844.2716.9818.0127.2926.26
ETEnergy Trans20191104A7.947.014.494.022.512.99
ETFCE*Trade Fina20191104A2.784.030.03-1.124.005.15
ETHEthan Allen20191104A18.3420.247.778.5412.4811.71
ETHOETF Managers20191104ETF27.6859.6326.4927.0333.1432.59
ETMEntercom Com20191104A27.7317.6411.5311.766.115.87
ETNEaton Corpor20191104A3.101.861.831.430.040.43
ETONEton Pharmac20191104A61.6841.9722.3422.3219.6319.64
ETREntergy Corp20191104A3.081.810.300.951.510.86
ETRNEquitrans Mi20191104A7.496.812.633.514.183.31
ETSYEtsy, Inc.20191104A6.664.810.892.033.922.77
ETTXEntasis Ther20191104A475.15389.80359.45361.2430.3528.56
EUDGWisdomTree E20191104ETF23.4710.129.509.790.620.33
EUDVProShares MS20191104ETF38.4431.3130.6931.920.61-0.61
EUFNiShares MSCI20191104ETF5.383.832.472.691.351.11
EUMProShares Tr20191104ETF5.625.583.213.252.372.32
EUMFWisdomTree E20191104ETF139.1688.168.0588.1680.110.00
EUMViShares Edge20191104ETF21.7420.6712.3012.308.378.37
EURLDirexion Dai20191104ETF11.5610.837.918.662.922.17
EURNEURONAV NV20191104A8.967.453.434.024.013.42
EURZXtrackers Eu20191104ETF130.83174.56170.19174.564.360.00
EUSAiShares MSCI20191104ETF4.987.436.426.411.011.01
EUSCWisdomTree E20191104ETF13.9718.2415.5415.542.702.70
EVEaton Vance20191104A5.765.742.112.663.633.07
EVAEnviva Partn20191104A31.75223.090.2425.83222.85197.25
EVBGEverbridge,20191104A23.1813.716.006.207.717.51
EVBNEvans Bancor20191104A135.8979.1267.2567.2411.8711.88
EVCEntravision20191104A38.0627.0419.1719.327.857.69
EVEREverQuote, I20191104A48.0526.388.847.5917.5418.79
EVFMEvofem Biosc20191104A186.30129.6057.8257.0471.7872.56
EVGNEVOGENE LTD.20191104A391.77218.83191.52192.4327.3126.40
EVHEvolent Heal20191104A19.9511.857.697.214.164.64
EVIEVI Industri20191104A97.9051.8638.5948.2713.273.60
EVLOEvelo Biosci20191104A361.07158.12102.25107.8155.8750.31
EVOKEvoke Pharma20191104A500.17403.74385.23384.6818.5119.06
EVOLEvolving Sys20191104A585.55590.52384.73384.73205.79205.79
EVOPEVO Payments20191104A20.7723.1717.0517.106.136.07
EVREvercore Inc20191104A11.746.022.533.373.492.65
EVRGEvergy, Inc.20191104A3.233.282.852.670.440.62
EVRIEveri Holdin20191104A12.029.522.884.086.645.44
EVSIEnvision Sol20191104A297.87358.10123.02123.39235.08234.71
EVTCEVERTEC, INC20191104A14.238.183.042.735.145.45
EVXVanEck Vecto20191104ETF17.9823.9219.1819.094.744.83
EWEdwards Life20191104A4.982.910.581.362.331.55
EWAiShares MSCI20191104ETF4.423.521.761.901.771.62
EWBCEast-West Ba20191104A6.785.18-0.220.275.404.91
EWCiShares MSCI20191104ETF3.443.202.442.470.770.74
EWCOInvesco Exch20191104ETF20.8010.7610.5410.690.220.07
EWDiShares MSCI20191104ETF3.143.621.392.172.231.45
EWGiShares MSCI20191104ETF3.442.881.411.361.471.52
EWGSiShares MSCI20191104ETF79.96115.89115.89115.890.000.00
EWHiShares MSCI20191104ETF4.082.841.281.661.531.16
EWIiShares MSCI20191104ETF3.442.771.181.371.591.40
EWJiShares MSCI20191104ETF1.681.380.810.870.570.51
EWJEiShares MSCI20191104ETF27.3119.34-85.43-85.43104.77104.77
EWJViShares MSCI20191104ETF22.8613.4015.3015.30-1.90-1.90
EWKiShares MSCI20191104ETF28.5678.6078.4678.470.140.12
EWLiShares MSCI20191104ETF2.622.241.331.420.910.82
EWMiShares MSCI20191104ETF3.703.500.750.972.752.54
EWMCInvesco S&P20191104ETF11.7817.7416.6415.541.102.20
EWNiShares MSCI20191104ETF3.563.410.821.172.592.25
EWOiShares MSCI20191104ETF24.1725.3718.1723.387.201.99
EWPiShares MSCI20191104ETF3.452.550.600.921.951.62
EWQiShares MSCI20191104ETF3.192.950.881.532.071.42
EWREInvesco S&P20191104ETF12.8611.9710.4810.831.491.14
EWSiShares MSCI20191104ETF4.092.641.921.750.720.89
EWSCInvesco S&P20191104ETF27.7214.0114.0114.010.000.00
EWTiShares MSCI20191104ETF2.501.951.101.440.850.51
EWUiShares MSCI20191104ETF3.052.421.031.181.391.24
EWUSiShares MSCI20191104ETF27.9721.9417.4219.394.522.55
EWVProShares Tr20191104ETF59.3678.7979.3179.31-0.51-0.51
EWWiShares MSCI20191104ETF2.352.891.321.561.571.33
EWXSPDR S&P Eme20191104ETF16.127.166.026.351.150.81
EWYiShares MSCI20191104ETF1.651.771.001.180.770.59
EWZiShares MSCI20191104ETF2.213.741.832.511.911.24
EWZSiShares MSCI20191104ETF24.729.105.275.603.823.49
EXASExact Scienc20191104A11.6310.516.276.574.243.94
EXCExelon Corpo20191104A2.302.010.450.561.561.45
EXELExelixis Inc20191104A6.8016.1015.3715.700.730.40
EXFOEXFO INC.20191104A106.28116.26122.15122.15-5.90-5.90
EXIiShares Glob20191104ETF11.458.097.757.810.340.28
EXKEndeavour Si20191104A39.5731.4114.6315.5516.6515.74
EXLSExlService H20191104A21.857.732.942.294.795.45
EXPEagle Materi20191104A13.915.77-0.47-0.336.246.11
EXPCExperience I20191104A154.24
EXPDExpeditors I20191104A3.343.080.771.062.312.01
EXPEExpedia Grou20191104A3.674.091.101.472.982.61
EXPIeXp World Ho20191104A52.8131.2017.1217.2014.0714.00
EXPOExponent Inc20191104A11.726.671.16-2.185.528.86
EXPRExpress, Inc20191104A30.0128.409.069.2219.3419.19
EXRExtra Space20191104A5.072.40-0.170.532.571.87
EXTNExterran Cor20191104A37.9127.3416.6419.5710.697.77
EXTRExtreme Netw20191104A15.4115.403.454.2411.9611.17
EYENational Vis20191104A14.7510.800.291.7110.519.09
EYEGEyegate Phar20191104A206.67213.64204.23204.239.429.42
EYENEyenovia, In20191104A331.32188.27181.50176.246.7712.03
EYESSecond Sight20191104A83.7688.4947.8248.7740.6739.72
EYLDCambria Emer20191104ETF215.12266.01141.36141.85124.64124.16
EYPTEyePoint Pha20191104A53.6442.0014.7415.1627.2626.84
EZAiShares MSCI20191104ETF7.514.852.673.612.191.24
EZJProShares Ul20191104ETF75.7095.8083.4583.4512.3512.35
EZMWisdomTree U20191104ETF7.463.242.733.890.52-0.64
EZPWEzcorp Inc20191104A21.7522.654.555.8518.1016.80
EZUiShare MSCI20191104ETF2.442.111.191.370.930.74
FFord Motor C20191104A11.108.394.894.343.504.04
FAARFirst Trust20191104ETF23.588.244.436.533.801.70
FABFirst Trust20191104ETF26.313.732.692.691.041.04
FADFirst Trust20191104ETF24.8031.2624.3731.806.89-0.54
FAFFirst Americ20191104A5.553.471.851.891.621.58
FALNiShares Fall20191104ETF11.976.786.646.520.140.27
FAMIFarmmi, Inc.20191104A325.30203.38125.96122.6377.4280.75
FANFirst Trust20191104ETF12.2318.527.037.3111.4811.21
FANGDiamondback20191104A5.873.600.941.492.662.11
FARMFarmer Bros20191104A41.7232.265.223.6527.0328.60
FAROFaro Technol20191104A32.3612.594.393.728.208.87
FASDirexion Dai20191104ETF6.836.054.564.211.511.85
FASTFastenal Co20191104A2.862.770.530.692.232.07
FATFAT Brands I20191104A85.1845.7745.1945.190.580.58
FATEFate Therape20191104A25.0214.795.696.089.118.71
FAUSFirst Trust20191104ETF55.22156.2995.66156.2960.640.00
FAZDirexion Dai20191104ETF6.587.754.965.212.782.58
FBFacebook, In20191104A1.591.972.151.19-0.180.78
FBCFlagstar Ban20191104A10.2612.346.635.595.716.75
FBGXUBS AG FI En20191104ETN93.6250.9125.2716.9325.6333.97
FBHSFORTUNE BRAN20191104A5.603.29-0.14-0.083.443.37
FBIOFortress Bio20191104A115.0187.6071.7765.3415.8222.26
FBIZFirst Busine20191104A71.8441.8923.6925.9818.1915.91
FBKFB Financial20191104A40.2211.017.579.043.441.97
FBMFoundation B20191104A21.4011.253.274.197.987.06
FBMSFirst Bancsh20191104A24.1625.7712.3511.9313.4213.84
FBNCFirst Bancor20191104A25.0618.023.803.4714.2214.55
FBNDFidelity Tot20191104ETF3.5442.9414.9142.7728.030.20
FBPFirst BanCor20191104A9.947.852.542.775.315.08
FBSSFauquier Ban20191104A120.42105.53105.53105.530.000.00
FBTFirst Trust20191104ETF8.207.214.504.322.712.89
FBZFirst Trust20191104ETF64.2139.4038.6439.480.76-0.08
FCFranklin Cov20191104A75.9331.5421.0622.6210.478.91
FCAFirst Trust20191104ETF91.40106.97106.97106.970.000.00
FCALFirst Trust20191104ETF22.6813.4413.1913.190.250.25
FCANFirst Trust20191104ETF24.9115.7515.7515.750.000.00
FCAPFirst Capita20191104A242.9693.4579.5284.6213.938.83
FCAUFIAT CHRYSLE20191104A6.236.992.583.234.413.76
FCBCFirst Commun20191104A41.0320.936.367.2914.5713.64
FCBPFirst Choice20191104A331.89196.06181.57181.3714.4914.69
FCCOFirst Commun20191104A261.79130.94112.62112.6218.3118.31
FCCY1st Constitu20191104A164.5961.2046.5026.4014.7034.80
FCEFFirst Trust20191104ETF29.5111.5911.7311.73-0.14-0.14
FCELFuelCell Ene20191104A50.8971.2038.1450.7833.0620.42
FCFFirst Common20191104A7.987.434.044.383.403.05
FCFSFirstCash, I20191104A19.589.974.524.965.455.01
FCGFirst Trust20191104ETF8.848.642.491.506.157.14
FCNFTI Consulti20191104A10.028.913.304.355.614.56
FCNCAFirst Citize20191104A49.7725.7820.2520.045.315.88
FCOMFidelity MSC20191104ETF10.349.287.567.701.721.58
FCORFidelity Cor20191104ETF7.7921.34-0.720.1322.0621.22
FCPTFour Corners20191104A11.075.142.192.442.952.70
FCTRFirst Trust20191104ETF21.0718.8017.1818.731.620.08
FCVTFirst Trust20191104ETF33.8529.2628.8828.880.380.38
FCXFreeport-McM20191104A9.3418.4816.0215.152.493.36
FDBCFidelity D &20191104A430.22198.20131.82126.0466.3772.16
FDDFirst Trust20191104ETF14.788.357.748.140.610.21
FDEFFirst Defian20191104A22.9411.206.446.834.764.37
FDEMFidelity Tar20191104ETF25.524.22-10.60-10.6014.8314.83
FDEVFidelity Tar20191104ETF3.842.442.442.440.000.00
FDHYFidelity Hig20191104ETF12.0113.3614.4814.73-1.12-1.37
FDISFidelity MSC20191104ETF7.737.262.575.114.692.16
FDIVFirst Trust20191104ETF17.417.837.137.130.700.70
FDLFirst Trust20191104ETF4.233.062.122.280.940.78
FDLOFidelity Low20191104ETF8.5810.239.6010.260.63-0.03
FDMFirst Trust20191104ETF13.797.274.747.022.530.25
FDMOFidelity Mom20191104ETF11.8010.427.487.642.942.78
FDNFirst Trust20191104ETF3.434.491.101.383.383.11
FDNIFirst Trust20191104ETF118.36196.70196.70196.700.000.00
FDPFresh Del Mo20191104A12.4811.185.6410.555.540.63
FDRRFidelity Div20191104ETF15.2618.2018.4219.21-0.23-1.02
FDSFactset Rese20191104A10.029.413.583.995.835.42
FDTFirst Trust20191104ETF11.053.773.463.780.310.00
FDTSFirst Trust20191104ETF66.6126.5426.5426.540.000.00
FDUSFidus Invest20191104A26.5917.498.808.668.698.83
FDVVFidelity Hig20191104ETF13.899.816.455.963.373.85
FDXFedEx Corpor20191104A2.732.800.311.082.491.72
FEFirstEnergy20191104A3.443.11-1.69-0.194.803.30
FEIMFrequency El20191104A276.15241.13240.81240.810.320.32
FELEFranklin Ele20191104A19.139.750.561.099.198.66
FEMFirst Trust20191104ETF11.5723.7818.8721.424.912.36
FEMBFirst Trust20191104ETF23.4715.7412.3415.363.390.38
FEMSFirst Trust20191104ETF45.6929.9029.2329.730.680.17
FENCFennec Pharm20191104A195.3675.5590.4387.42-14.89-11.88
FENYFidelity MSC20191104ETF6.2612.140.397.7011.744.43
FEPFirst Trust20191104ETF19.218.998.698.830.300.16
FETFORUM ENERGY20191104A80.4664.7831.1232.2233.6532.53
FEULCredit Suiss20191104ETN125.32159.27159.27159.270.000.00
FEUZFirst Trust20191104ETF119.3428.3328.4728.47-0.14-0.14
FEXFirst Trust20191104ETF3.213.362.422.040.941.32
FEYEFireEye, Inc20191104A6.395.881.171.494.714.38
FEZSPDR EURO ST20191104ETF2.533.051.911.921.191.13
FFFuture Fuel20191104A27.1414.435.787.658.666.78
FFBCFirst Financ20191104A11.0910.564.084.056.486.51
FFBWFFBW, Inc. C20191104A237.39111.5218.0818.0893.3493.34
FFGFBL Financia20191104A84.3550.1443.3942.776.757.37
FFHGFormula Foli20191104ETF30.1428.4228.3228.320.100.10
FFHLFuwei Films20191104A390.32291.51268.53252.0422.9839.47
FFICFlushing Fin20191104A18.5446.625.866.8540.7639.77
FFINFirst Financ20191104A14.3413.899.179.914.733.98
FFIUUVA Unconstr20191104ETF24.5814.848.488.486.376.37
FFIVF5 Networks20191104A6.864.231.211.963.022.27
FFNWFirst Financ20191104A33.8237.73-34.5921.2272.3116.50
FFRFirst Trust20191104ETF37.1722.9922.9922.990.000.00
FFSGFormulaFolio20191104ETF27.3525.6525.0725.500.580.14
FFTGFormulaFolio20191104ETF20.7515.5715.0014.410.561.16
FFTIFormulaFolio20191104ETF14.1913.7813.7313.730.050.05
FFTYInnovator IB20191104ETF6.219.792.443.167.356.63
FFWMFirst Founda20191104A25.3015.314.265.0711.0510.24
FGFGL Holdings20191104A11.489.86-0.101.919.957.95
FGBIFIRST GUARAN20191104A221.59232.71105.86105.65126.85127.06
FGDFirst Trust20191104ETF7.185.836.125.74-0.280.09
FGENFibroGen, In20191104A20.4223.7715.6418.078.145.70
FGMFirst Trust20191104ETF41.4933.0930.7832.902.310.19
FHBFirst Hawaii20191104A8.974.842.042.722.802.12
FHKFirst Trust20191104ETF206.86102.00102.00102.000.000.00
FHLCFidelity MSC20191104ETF4.715.131.552.063.583.06
FHNFirst Horizo20191104A6.006.022.132.603.903.43
FIFRANKS INTER20191104A21.3313.088.137.924.915.07
FIBKFirst Inters20191104A13.4521.793.844.1917.9517.60
FIBRiShares Edge20191104ETF10.966.896.896.890.000.00
FICOFair Isaac C20191104A28.989.035.435.603.603.43
FIDFirst Trust20191104ETF26.8218.0116.1116.111.891.89
FIDIFidelity Int20191104ETF22.306.315.985.980.330.33
FIDUFidelity MSC20191104ETF5.899.4510.7013.63-1.26-4.18
FIEEFI Enhanced20191104ETN103.03
FIHDUBS AG FI En20191104ETN46.7031.4226.4531.514.97-0.08
FILLiShares MSCI20191104ETF52.1377.8476.9477.280.890.56
FINXGlobal X Fun20191104ETF22.4012.5610.9011.081.671.49
FISFidelity Nat20191104A2.532.42-0.180.712.601.71
FISIFinancial In20191104A50.9851.9837.3637.2314.6214.76
FISRSPDR SSGA Fi20191104ETF14.335.735.275.350.470.41
FISVFiserv Inc20191104A3.713.510.841.152.672.35
FITFitbit, Inc.20191104A14.1511.626.167.505.454.10
FITBFifth Third20191104A3.395.163.412.941.752.22
FITESPDR S&P Ken20191104ETF25.5712.852.4012.0310.450.82
FIVAFidelity Int20191104ETF62.0949.7249.7249.720.000.00
FIVEFive Below,20191104A9.505.260.791.924.473.34
FIVGDefiance Nex20191104ETF7.8319.426.3012.1313.127.29
FIVNFIVE9, INC.20191104A14.049.051.302.577.766.49
FIWFirst Trust20191104ETF10.138.137.677.680.450.44
FIXComfort Syst20191104A12.8824.85-15.36-16.6140.2041.45
FIXDFirst Trust20191104ETF7.904.351.933.302.411.05
FIXXHomology Med20191104A59.3518.368.289.2310.079.12
FIZZNational Bev20191104A18.718.713.220.415.498.30
FJNKPacific Glob20191104ETF16.05
FJPFirst Trust20191104ETF57.4323.2923.2923.290.000.00
FKOFirst Trust20191104ETF106.1572.2772.2772.270.000.00
FKUFirst Trust20191104ETF59.2555.8855.7855.780.100.10
FLFoot Locker,20191104A4.433.161.952.281.220.89
FLAGFLAG-Forensi20191104ETF82.5545.74-9.23-9.2554.9754.98
FLATiPath US Tre20191104ETF109.6848.4848.4848.480.000.00
FLAUFranklin FTS20191104ETF15.3623.2223.2223.220.000.00
FLAXFranklin FTS20191104ETF60.8227.2327.2327.230.000.00
FLBLFranklin Lib20191104ETF31.9716.6716.6716.670.000.00
FLBRFranklin FTS20191104ETF33.6430.1831.2130.18-1.040.00
FLCAFranklin FTS20191104ETF19.3419.2119.2119.210.000.00
FLCBFranklin Lib20191104ETF15.589.569.449.250.120.31
FLCHFranklin FTS20191104ETF53.9744.1248.9843.37-4.850.76
FLCOFranklin Lib20191104ETF26.7221.4029.6017.03-8.204.37
FLDMFluidigm Cor20191104A27.3620.934.404.6916.5316.25
FLDRFidelity Low20191104ETF4.944.384.184.240.190.14
FLEEFranklin FTS20191104ETF10.205.975.985.980.000.00
FLEHFranklin FTS20191104ETF34.93
FLEUBarclays ETN20191104ETN98.9420.2022.2522.25-2.04-2.04
FLEXFlex Ltd. Or20191104A8.276.080.372.515.683.56
FLFRFranklin FTS20191104ETF10.944.163.883.880.280.28
FLGBFranklin FTS20191104ETF21.4712.1712.1711.820.000.35
FLGECredit Suiss20191104ETN53.4528.3328.4728.44-0.15-0.12
FLGRFranklin FTS20191104ETF12.7110.6510.6510.650.000.00
FLGTFulgent Gene20191104A108.10103.3144.0848.5959.2354.72
FLHKFranklin FTS20191104ETF25.2815.0616.0515.03-0.990.03
FLHYFranklin Lib20191104ETF34.7426.8322.9323.663.903.17
FLIAFranklin Lib20191104ETF31.1020.4221.2220.42-0.800.00
FLICFirst of Lon20191104A30.5922.871.901.5720.9721.30
FLINFranklin FTS20191104ETF73.4011.4128.6311.41-17.210.00
FLIRFlir Systems20191104A7.1811.114.044.267.076.84
FLIYFranklin FTS20191104ETF10.583.483.483.480.000.00
FLJHFranklin FTS20191104ETF55.7327.7435.5535.55-7.81-7.81
FLJPFranklin FTS20191104ETF12.5910.7310.977.56-0.243.17
FLKRFranklin FTS20191104ETF49.4240.858.8240.8532.040.00
FLLFull House R20191104A106.01101.7544.5843.1257.1758.63
FLLAFranklin FTS20191104ETF55.6939.1839.1839.180.000.00
FLLVFranklin Lib20191104ETF14.2833.4831.3831.492.091.99
FLMFirst Trust20191104ETF165.3667.9667.9667.960.000.00
FLMBFranklin Lib20191104ETF29.2323.0523.0523.050.000.00
FLMIFranklin Lib20191104ETF14.9917.1815.1215.952.051.23
FLMNFalcon Miner20191104A53.6731.0124.4923.966.527.05
FLMXFranklin FTS20191104ETF45.6749.1349.1349.130.000.00
FLNFirst Trust20191104ETF84.6060.7255.0855.085.645.64
FLNGFLEX LNG Ltd20191104A231.45255.40145.92158.65109.4996.75
FLNTFluent, Inc.20191104A48.5040.8923.0223.9117.8616.98
FLOFlowers Food20191104A4.995.853.063.242.782.61
FLOTiShares Floa20191104ETF1.961.020.950.970.080.05
FLOWSPX FLOW, In20191104A18.136.956.596.490.350.46
FLQDFranklin Lib20191104ETF20.9715.0314.6315.030.400.00
FLQEFranklin Lib20191104ETF65.4267.4879.7967.48-12.300.00
FLQHFranklin Lib20191104ETF31.5931.7931.7931.790.000.00
FLQLFranklin Lib20191104ETF7.104.747.787.88-3.04-3.14
FLQMFranklin Lib20191104ETF24.1034.8431.5731.573.273.27
FLQSFranklin Lib20191104ETF21.2228.7520.2721.038.487.72
FLRFluor Corpor20191104A6.476.285.964.760.321.52
FLRNSPDR Bloombe20191104ETF3.282.091.941.940.150.15
FLRTPacific Glob20191104ETF7.844.614.525.270.09-0.66
FLRUFranklin FTS20191104ETF38.6636.9440.5736.94-3.630.00
FLSFlowserve Co20191104A6.415.680.650.645.035.05
FLSAFranklin FTS20191104ETF70.6945.4846.5445.48-1.060.00
FLSWFranklin FTS20191104ETF29.756.746.836.74-0.080.00
FLTFleetCor Tec20191104A8.483.460.340.863.122.60
FLTBFidelity Lim20191104ETF8.9713.299.409.403.893.89
FLTRVanEck Vecto20191104ETF3.962.862.212.450.650.41
FLTWFranklin FTS20191104ETF24.6825.8225.8225.820.000.00
FLWS1-800-FLOWER20191104A18.059.840.791.689.058.16
FLXNFlexion Ther20191104A17.4614.955.485.519.479.44
FLXSFlexsteel In20191104A86.8177.7223.1026.9654.6250.76
FLZAFranklin FTS20191104ETF31.6448.7775.7575.75-26.97-26.97
FMiShares MSCI20191104ETF33.8318.0616.3917.501.670.55
FMAOFarmers & Me20191104A45.5720.4318.7918.741.641.69
FMATFidelity MSC20191104ETF9.169.208.9410.080.26-0.89
FMBFirst Trust20191104ETF9.205.114.764.760.350.35
FMBHFirst Mid Ba20191104A48.0440.0711.2614.5728.8025.49
FMBIFirst Midwes20191104A7.208.542.013.456.525.09
FMCFMC Corporat20191104A4.956.133.413.722.722.41
FMCIForum Merger20191104A49.29
FMFFirst Trust20191104ETF89.1468.9268.9268.920.000.00
FMHIFirst Trust20191104ETF33.8811.496.595.664.905.83
FMKFirst Trust20191104ETF32.4725.7512.6712.6713.0913.09
FMNBFarmers Nati20191104A41.5894.5514.9017.3479.6577.21
FNFabrinet20191104A16.026.193.614.092.592.10
FNBF.N.B. Corp20191104A8.196.614.505.772.100.84
FNCBFNCB Bancorp20191104A292.32115.4957.4165.2758.0850.21
FNCLFidelity MSC20191104ETF4.588.030.620.767.407.26
FNDFloor & Deco20191104A8.777.295.045.102.252.19
FNDASchwab Funda20191104ETF6.406.454.965.041.491.41
FNDBSchwab Funda20191104ETF11.117.887.757.820.130.06
FNDCSchwab Funda20191104ETF12.473.643.981.32-0.342.32
FNDESchwab Funda20191104ETF4.2616.9216.9916.66-0.060.27
FNDFSchwab Funda20191104ETF5.674.644.324.340.320.31
FNDXSchwab Funda20191104ETF4.213.683.893.84-0.21-0.16
FNFFidelity Nat20191104A4.702.591.841.880.750.71
FNGDMicroSectors20191104ETN13.6710.527.819.422.721.10
FNGOMicroSectors20191104ETN11.804.60-4.864.869.46-0.26
FNGUMicroSectors20191104ETN8.496.294.154.792.131.49
FNGZMicroSectors20191104ETN11.685.940.283.585.662.36
FNHCFedNat Holdi20191104A52.7335.1916.6116.4018.5818.79
FNIFirst Trust20191104ETF14.718.858.558.240.300.61
FNJNFinjan Holdi20191104A117.09118.0171.5672.0946.4545.93
FNKFirst Trust20191104ETF42.0712.8612.2812.470.580.39
FNKOFunko, Inc.20191104A10.199.33-1.472.8210.796.50
FNLCFirst Bancor20191104A113.8659.5150.2552.979.266.54
FNVFranco-Nevad20191104A4.392.320.721.031.601.30
FNWBFirst Northw20191104A89.51174.8833.9134.33140.97140.55
FNXFirst Trust20191104ETF7.446.896.346.690.540.19
FNYFirst Trust20191104ETF35.1521.3719.8419.231.532.14
FOCSFocus Financ20191104A29.2022.5512.4715.0010.097.55
FOEFerro Corpor20191104A15.819.032.643.816.395.22
FOLDAmicus Thera20191104A12.1810.271.183.479.096.81
FONRFonar Corpor20191104A71.2242.3336.1137.296.225.04
FORForestar Gro20191104A40.5420.9210.9910.069.9310.86
FORDForward Indu20191104A233.68201.27186.52176.2814.7524.99
FORKFuling Globa20191104A114.7292.1592.1592.150.000.00
FORMFormFactor I20191104A12.4116.651.022.2915.6414.36
FORRForrester Re20191104A38.9322.034.866.9217.1615.11
FOSLFossil Group20191104A12.859.271.672.397.606.88
FOVLiShares Focu20191104ETF15.7012.0112.0112.010.000.00
FOXFox Corporat20191104A3.462.991.481.381.521.61
FOXAFox Corporat20191104A3.272.690.851.101.841.60
FOXFFox Factory20191104A22.5514.413.776.9510.647.46
FPAFirst Trust20191104ETF67.8526.6725.7426.260.930.41
FPACFar Point Ac20191104A39.2538.5238.5238.520.000.00
FPAYFlexShopper,20191104A221.16200.81141.68140.9259.1359.90
FPEFirst Trust20191104ETF5.022.882.742.760.140.12
FPEIFirst Trust20191104ETF23.613.963.843.840.110.11
FPHFive Point H20191104A26.1317.7510.2110.247.547.51
FPIFarmland Par20191104A30.4517.608.5910.289.017.32
FPRXFive Prime T20191104A40.0933.3619.0915.0314.2718.33
FPXFirst Trust20191104ETF4.223.723.561.600.162.12
FPXEFirst Trust20191104ETF18.5829.0229.0229.020.000.00
FPXIFirst Trust20191104ETF67.9529.4414.1214.1215.3215.32
FQALFidelity Qua20191104ETF10.127.747.747.740.000.00
FRFirst Indust20191104A5.833.991.691.832.302.16
FRAFFranklin Fin20191104A118.60182.23209.98216.73-27.75-34.50
FRAKVanEck Vecto20191104ETF35.6522.6921.7322.610.960.08
FRANFrancesca''s20191104A56.7947.8418.9322.5128.9125.33
FRBAFirst Bank20191104A94.4253.1939.1939.8314.0013.35
FRBKRepublic Fir20191104A32.8422.709.4211.7613.2810.93
FRCFirst Republ20191104A4.672.601.711.950.890.64
FRDFriedman Ind20191104A121.7458.5734.0334.7424.5423.83
FRDMFreedom 10020191104ETF112.4761.9061.9061.900.000.00
FRELFidelity MSC20191104ETF4.237.11-0.22-0.237.357.35
FREQFrequency Th20191104A117.8268.5045.4252.5123.0915.99
FRGIFiesta Resta20191104A41.1740.765.767.5535.0033.21
FRHCFreedom Hold20191104A37.3519.8019.2519.290.550.51
FRIFirst Trust20191104ETF6.893.002.212.530.790.47
FRLGLarge Cap Gr20191104ETN63.8421.5311.4214.4510.127.08
FRMEFirst Mercha20191104A14.148.631.892.496.746.15
FROFrontline Lt20191104A11.129.602.851.356.758.26
FRPHFRP Holdings20191104A430.51179.77148.16150.2931.6129.48
FRPTFreshpet, In20191104A26.9028.8423.1125.355.733.49
FRTFederal Real20191104A5.919.503.354.226.165.28
FRTAForterra, In20191104A33.4617.040.101.7316.9515.32
FSBFranklin Fin20191104A22.2811.426.106.115.325.31
FSBCFSB Bancorp,20191104A166.8682.3882.3882.380.000.00
FSBWFS Bancorp,20191104A95.4866.7639.0957.9827.668.77
FSCTForeScout Te20191104A17.7612.17-1.190.9613.3611.21
FSEAFirst Seacoa20191104A216.70237.48237.48237.480.000.00
FSFGFirst Saving20191104A212.6186.5686.5686.560.000.00
FSIFlexible Sol20191104A91.8649.0243.3743.155.655.86
FSKFS KKR Capit20191104A17.3512.028.838.943.193.08
FSLRFirst Solar,20191104A9.438.024.273.953.754.07
FSLYFastly, Inc.20191104A57.4837.6822.2322.8715.4414.80
FSMFORTUNA Silv20191104A31.1831.0718.9221.4912.159.58
FSMBFirst Trust20191104ETF6.422.611.302.191.310.42
FSMDFidelity Sma20191104ETF14.8117.5317.5317.530.000.00
FSPFranklin Str20191104A18.0116.259.539.806.726.45
FSSFederal Sign20191104A11.726.853.063.453.793.40
FSTAFidelity MSC20191104ETF5.045.223.294.791.930.43
FSTRFoster (Lb)20191104A77.9234.916.397.2428.5227.67
FSVFirstService20191104A22.888.874.973.993.924.93
FSZFirst Trust20191104ETF26.3813.5812.4812.481.101.10
FTAFirst Trust20191104ETF3.211.490.790.940.700.55
FTACFinTech Acqu20191104A20.6019.5919.5919.590.000.00
FTAGFirst Trust20191104ETF41.765.615.615.610.000.00
FTAIFortress Tra20191104A19.9316.798.7310.098.066.71
FTCFirst Trust20191104ETF6.205.614.785.010.830.61
FTCHFarfetch Lim20191104A12.4011.296.246.775.054.51
FTCSFirst Trust20191104ETF2.341.831.321.250.510.59
FTDRfrontdoor, i20191104A20.489.071.061.258.017.82
FTECFidelity MSC20191104ETF2.706.703.925.452.781.25
FTEKFuel Tech, I20191104A372.17295.68268.47268.4727.2127.21
FTFTFuture FinTe20191104A247.48230.75195.57198.5835.1832.17
FTGCFirst Trust20191104ETF27.3415.4315.4815.48-0.05-0.05
FTHIFirst Trust20191104ETF28.0817.4011.6116.155.791.24
FTITechnipFMC p20191104A4.804.411.051.003.403.40
FTKFlotek Indus20191104A52.5549.4236.1635.8013.2613.61
FTLBFirst Trust20191104ETF35.8410.57-2.74-2.3113.3012.87
FTLSFirst Trust20191104ETF9.654.944.784.860.170.08
FTNTFortinet, In20191104A5.605.601.352.174.243.43
FTRFrontier Com20191104A41.8646.3021.2922.5425.3524.09
FTRIFirst Trust20191104ETF49.6622.9921.4621.461.531.53
FTSFortis Inc.20191104A2.602.300.320.541.971.76
FTSDFranklin Lib20191104ETF12.597.037.047.04-0.01-0.01
FTSIFTS Internat20191104A75.5764.4621.5825.1842.8839.29
FTSLFirst Trust20191104ETF4.591.541.411.450.130.09
FTSMFirst Trust20191104ETF1.671.231.101.170.130.06
FTVFortive Corp20191104A3.722.560.590.751.981.82
FTXDFirst Trust20191104ETF30.7540.5440.5440.540.000.00
FTXGFirst Trust20191104ETF32.5530.6430.6430.640.000.00
FTXHFirst Trust20191104ETF38.0241.1745.8541.17-4.680.00
FTXLFirst Trust20191104ETF37.9646.1149.8441.90-3.734.22
FTXNFirst Trust20191104ETF39.9326.8226.8226.350.000.48
FTXOFirst Trust20191104ETF10.245.494.855.010.640.48
FTXRFirst Trust20191104ETF8.248.120.000.008.128.12
FUDE-TRACS UBS20191104ETN100.6529.24124.8029.24-95.560.00
FULH.B. Fuller20191104A9.016.380.720.645.665.74
FULCFulcrum Ther20191104A177.75122.1189.0594.3833.0627.73
FULTFulton Finan20191104A5.977.901.491.736.416.17
FUMBFirst Trust20191104ETF20.6711.0411.0411.040.000.00
FUNCedar Fair,20191104A21.259.533.944.475.585.06
FUNCFirst United20191104A78.1522.6518.0318.284.614.36
FUNDSprott Focus20191104A34.7214.6011.7512.042.852.56
FUSBFirst US Ban20191104A65.8219.5916.8614.692.734.90
FUTProShares Ma20191104ETF23.8745.1437.6140.127.535.02
FUTYFidelity MSC20191104ETF5.035.841.991.973.853.87
FUVArcimoto, In20191104A154.58100.9437.8442.8363.1158.12
FVFirst Trust20191104ETF7.685.404.695.040.710.36
FVALFidelity Val20191104ETF13.0714.0110.7310.733.273.28
FVCFirst Trust20191104ETF12.905.355.315.160.040.20
FVCBFVCBankcorp,20191104A140.2571.9770.0671.821.910.15
FVDFirst Trust20191104ETF2.885.725.174.940.550.79
FVEFive Star Se20191104A346.75229.939.9572.64219.98157.29
FVLFirst TrustV20191104ETF13.183.053.463.05-0.400.00
FVRRFiverr Inter20191104A78.1652.2841.7743.8310.518.45
FWDBAdvisorShare20191104ETF42.33211.88-124.98-124.98336.86336.86
FWONALiberty Medi20191104A18.1112.897.747.425.155.47
FWONKLiberty Medi20191104A10.154.921.030.333.894.60
FWRDForward Air20191104A20.406.923.393.373.533.55
FXDFirst Trust20191104ETF3.8325.3723.7124.061.661.32
FXGFirst Trust20191104ETF6.216.153.413.652.752.50
FXHFirst Trust20191104ETF5.763.562.712.580.850.97
FXIiShares Chin20191104ETF2.352.831.911.970.920.86
FXLFirst Trust20191104ETF4.482.532.242.280.290.26
FXNFirst Trust20191104ETF14.879.406.286.533.132.87
FXNCFIRST NATL C20191104A643.88
FXOFirst Trust20191104ETF5.464.502.713.391.781.11
FXPProShares Ul20191104ETF3.193.612.201.651.401.96
FXRFirst Trust20191104ETF4.973.542.691.490.862.06
FXUFirst Trust20191104ETF4.374.442.352.372.102.08
FXZFirst Trust20191104ETF8.3510.307.746.882.563.42
FYCFirst Trust20191104ETF11.643.963.643.730.310.23
FYLDCambria Fore20191104ETF123.2980.9177.8775.583.045.33
FYTFirst Trust20191104ETF45.2115.1414.6714.670.470.47
FYXFirst Trust20191104ETF9.785.845.025.170.820.67
GGENPACT LIMI20191104A5.342.972.022.440.960.53
GAACambria Glob20191104ETF28.5718.8813.5913.755.295.13
GABCGerman Ameri20191104A27.0114.154.154.869.999.29
GAIAGaia, Inc. C20191104A86.0746.5016.1621.3830.3525.12
GAINGladstone In20191104A20.1914.767.286.817.497.95
GALSPDR SSgA Gl20191104ETF26.8922.5116.1216.126.396.39
GALTGalectin The20191104A61.0934.8119.9320.1314.8814.68
GAMRETFMG Video20191104ETF19.2917.9416.0716.141.871.80
GARSGarrison Cap20191104A47.5835.9534.2434.241.701.70
GASSStealthGas,20191104A105.1754.9947.5248.287.466.71
GATXGATX Corpora20191104A15.156.753.153.053.603.70
GAZiPath Series20191104ETN142.13504.47218.05325.14286.42179.33
GBCIGlacier Banc20191104A10.508.171.901.996.276.19
GBDCGolub Capita20191104A6.2711.292.143.609.157.69
GBFiShares Gove20191104ETF10.676.196.196.190.000.00
GBILGoldman Sach20191104ETF1.000.700.680.620.010.08
GBLGAMCO Invest20191104A88.1154.6041.5444.1513.0610.44
GBLIGlobal Indem20191104A149.73126.68106.76113.5819.9213.09
GBRNew Concept20191104A130.88139.7880.2988.0559.5051.73
GBTGlobal Blood20191104A17.5212.131.552.7110.589.42
GBUGiPath Gold E20191104ETN4.203.9710.483.97-6.500.00
GBUYGoldman Sach20191104ETF12.529.855.466.334.393.52
GBXThe Greenbri20191104A12.8119.9017.8418.202.091.73
GCAPGain Capital20191104A46.0629.40-4.68-8.9934.0838.39
GCBCGreene Count20191104A178.15125.86120.46120.565.405.30
GCEClaymore/Rob20191104ETN687.81
GCIGannett Co.,20191104A9.9716.634.224.3212.4112.32
GCOGenesco Inc.20191104A19.7124.603.0310.2021.5714.40
GCOWPacer Global20191104ETF34.0615.3914.8414.840.550.55
GCPGCP Applied20191104A11.346.251.901.724.344.52
GDGeneral Dyna20191104A3.014.58-0.86-0.275.454.85
GDATGoldman Sach20191104ETF12.859.436.135.573.303.85
GDDYGoDaddy Inc20191104A4.163.470.240.883.232.60
GDENGolden Enter20191104A33.3644.177.397.9336.7836.24
GDMAGadsden Dyna20191104ETF9.3614.384.239.3110.155.07
GDNAGoldman Sach20191104ETF6.526.775.326.571.450.20
GDOTGreen Dot Co20191104A13.057.953.343.974.613.98
GDPGoodrich Pet20191104A165.1970.9846.7753.1324.2117.86
GDVDPrincipal Ac20191104ETF71.85211.33210.44210.400.880.93
GDXVanEck Vecto20191104ETF3.623.050.630.872.422.18
GDXJVanEck Vecto20191104ETF2.582.210.280.351.921.86
GEGeneral Elec20191104A9.228.053.255.204.792.85
GECGreat Elm Ca20191104A87.4569.9854.1657.3215.8212.66
GECCGreat Elm Ca20191104A38.9247.5739.7440.287.837.29
GEFGreif, Inc.20191104A22.198.443.443.805.004.64
GEFBGreif, Inc.20191104A114.2865.3260.1860.185.145.14
GELGenesis Ener20191104A9.727.201.701.825.515.39
GEMGoldman Sach20191104ETF15.7012.1612.3312.41-0.17-0.26
GENGenesis Heal20191104A140.8399.0059.2765.5039.7233.49
GENCGencor Indus20191104A72.0121.2818.477.652.8113.63
GENYPrincipal Mi20191104ETF32.2310.7610.7310.730.030.03
GEOThe GEO Grou20191104A8.657.583.952.663.634.92
GEOSGeospace Tec20191104A61.8837.7215.4420.5922.2817.13
GERNGeron Corp20191104A68.9754.9934.2034.3920.7920.59
GESGuess?, Inc.20191104A8.806.804.475.042.331.76
GEVOGevo, Inc.20191104A96.7575.1656.3757.6218.7917.54
GFEDGuaranty Fed20191104A124.65111.11158.75155.47-47.64-44.36
GFFGriffon Corp20191104A19.3312.031.493.3310.548.69
GFINGoldman Sach20191104ETF12.817.515.046.892.460.62
GFNGeneral Fina20191104A133.7876.7560.8166.4615.9410.29
GGGGraco Inc20191104A5.304.463.062.551.391.90
GHGuardant Hea20191104A25.4411.154.586.076.575.08
GHCGRAHAM HOLDI20191104A33.2322.9019.6318.953.344.14
GHLGreenhill &20191104A26.9813.405.023.688.389.72
GHMGraham Corpo20191104A98.3533.8225.5726.318.257.51
GHSIGuardion Hea20191104A74.1067.7160.5660.957.156.76
GHYBGoldman Sach20191104ETF10.5811.8411.8411.840.000.00
GHYGiShares US &20191104ETF10.375.885.815.810.070.07
GIBCGI Inc.20191104A4.118.178.065.450.112.72
GIFIGulf Island20191104A66.8528.569.3312.1319.2316.43
GIGBGoldman Sach20191104ETF6.116.496.666.58-0.17-0.10
GIGESoFi Gig Eco20191104ETF73.6325.0625.5725.57-0.50-0.50
GIGMGigaMedia Lt20191104A259.37142.79142.79142.790.000.00
GIISPDR S&P Glo20191104ETF13.7330.4431.2329.93-0.780.51
GIIIG-Iii Appare20191104A12.309.661.634.398.035.27
GILGildan Activ20191104A5.493.610.811.192.802.43
GILDGilead Scien20191104A1.932.894.61-1.83-1.724.72
GILTGilat Satell20191104A64.1724.4013.3412.8511.0511.55
GISGeneral Mill20191104A2.583.120.160.492.972.63
GIXGigCapital2,20191104A40.5718.2918.2918.290.000.00
GKOSGlaukos Corp20191104A20.618.773.134.125.644.64
GLGlobe Life I20191104A5.513.651.731.321.912.33
GLADGladstone Ca20191104A15.1912.252.485.669.786.64
GLBSGlobus Marit20191104A110.19102.2471.9375.1930.3127.04
GLBYWisdomTree Y20191104ETF50.0430.5230.5230.520.000.00
GLBZGlen Burnie20191104A379.68147.74147.74147.740.000.00
GLDDGreat Lakes20191104A14.7627.267.429.2119.8518.05
GLDICredit Suiss20191104ETF126.1399.79100.4799.12-0.690.67
GLGTD Holdings,20191104A471.72403.57390.76390.8612.8112.71
GLIBAGCI Liberty,20191104A11.203.7910.216.16-6.43-2.38
GLIFAGFiQ Global20191104ETF556.35
GLMDGalmed Pharm20191104A124.12110.6973.9972.7436.6937.95
GLNGGolar LNG Lt20191104A10.1313.511.711.6111.8011.91
GLOBGLOBANT S.A.20191104A21.6611.281.592.209.699.07
GLOGGASLOG LTD20191104A18.076.484.584.631.901.85
GLOPGASLOG PARTN20191104A17.9327.8322.1823.615.644.22
GLPGlobal Partn20191104A25.3514.009.9410.554.063.45
GLPIGaming and L20191104A5.366.371.291.695.084.68
GLREGreenlight C20191104A30.2034.752.2614.6932.4920.06
GLTGlatfelter20191104A15.749.480.691.998.797.49
GLUUGlu Mobile I20191104A16.8612.824.865.737.957.09
GLWCorning Inco20191104A3.423.151.341.521.801.62
GLYCGlycoMimetic20191104A50.5230.4711.6710.2218.8020.26
GMGeneral Moto20191104A2.642.321.211.271.111.04
GMANGoldman Sach20191104ETF12.3733.3735.3237.64-1.94-4.27
GMDAGamida Cell20191104A168.8944.2831.7038.9912.575.29
GMEGameStop Cor20191104A17.0113.969.659.834.314.13
GMEDGLOBUS MEDIC20191104A9.104.850.700.564.154.29
GMFSPDR S&P Eme20191104ETF17.669.1721.3921.22-12.22-12.05
GMHIGores Metrop20191104A79.1378.9778.9778.970.000.00
GMLPGolar LNG Pa20191104A19.8316.455.315.2711.1411.18
GMOGeneral Moly20191104A99.81226.30102.46116.11124.25110.59
GMOMCambria Glob20191104ETF23.4818.4520.1820.18-1.73-1.73
GMREGlobal Medic20191104A18.7712.424.743.507.688.92
GMSGMS Inc.20191104A14.498.12-0.492.258.615.87
GNAFMicroSectors20191104ETN9.140.002.170.00-2.170.00
GNCGNC Holdings20191104A35.5427.9814.3813.5813.6014.40
GNCAGenocea Bios20191104A116.2693.9972.7275.6521.2718.34
GNEGENIE ENERGY20191104A28.1516.465.425.6011.0310.85
GNKGENCO SHIPPI20191104A19.1721.341.564.8719.7816.47
GNLGlobal Net L20191104A6.278.121.571.896.556.23
GNLNGreenlane Ho20191104A137.86120.4565.1461.8655.3158.59
GNMAiShares GNMA20191104ETF11.689.286.276.323.022.96
GNMKGenMark Diag20191104A42.5623.820.575.4523.2618.38
GNOMGlobal X Gen20191104ETF26.7423.8111.2618.6012.555.21
GNPXGenprex, Inc20191104A333.81395.86343.24370.2052.6225.66
GNRSPDR S&P Glo20191104ETF13.479.126.226.332.902.79
GNRCGENERAC HOLD20191104A9.096.181.972.434.213.75
GNSSGenasys Inc.20191104A164.51133.43130.61132.132.821.31
GNTXGentex Corp20191104A3.735.591.011.084.594.52
GNTYGuaranty Ban20191104A79.0145.5829.3440.6916.244.89
GNUSGenius Brand20191104A159.0784.8458.2858.2926.5626.55
GNWGenworth Fin20191104A24.2118.7816.3417.342.451.46
GOGrocery Outl20191104A29.6414.005.696.318.317.69
GOATVanEck Vecto20191104ETF48.6435.4535.1435.450.300.00
GOAUUS Global GO20191104ETF50.0346.7730.5432.8716.2313.90
GOEXGlobal X Gol20191104ETF118.7980.4671.1970.969.269.50
GOGLGolden Ocean20191104A16.9314.656.107.348.567.33
GOGOGogo Inc.20191104A16.4117.972.140.5015.8317.47
GOLDBarrick Gold20191104A5.965.672.682.892.992.78
GOLFAcushnet Hol20191104A16.9711.409.7610.311.631.09
GOODGladstone Co20191104A13.7111.897.888.064.013.83
GOOGAlphabet Inc20191104A4.432.803.452.22-0.650.58
GOOGLAlphabet Inc20191104A4.272.73-0.380.743.111.99
GOOSCanada Goose20191104A6.714.071.170.102.903.96
GOROGold Resourc20191104A22.8336.5010.0210.4526.4826.05
GOSSGossamer Bio20191104A42.4424.879.8910.6114.9814.25
GOVTiShares U.S.20191104ETF3.833.563.483.500.080.05
GPAQGordon Point20191104A9.549.179.179.170.000.00
GPCGenuine Part20191104A4.082.161.191.110.971.05
GPIGroup 1 Auto20191104A23.5512.535.866.246.676.29
GPKGraphic Pack20191104A6.478.322.352.925.975.41
GPLGreat Panthe20191104A91.08107.5599.0498.118.519.44
GPMTGranite Poin20191104A6.096.532.072.444.454.09
GPNGlobal Payme20191104A4.713.111.671.851.451.27
GPORGulfport Ene20191104A28.8723.695.2410.1918.4513.49
GPREGreen Plains20191104A13.3132.698.249.8924.4522.83
GPRKGEOPARK LIMI20191104A25.0313.49-10.12-1.5023.6114.99
GPROGoPro, Inc.20191104A22.5619.226.1810.1113.049.11
GPSThe Gap, Inc20191104A5.817.460.284.667.192.82
GPXGP Strategie20191104A162.9149.6868.2466.31-18.56-16.63
GQREFlexShares G20191104ETF10.855.544.234.191.311.34
GRAW.R. Grace &20191104A8.253.341.811.991.541.36
GRAFGraf Industr20191104A37.77
GRBKGreen Brick20191104A50.8975.7513.5913.1862.1562.57
GRCThe Gorman-R20191104A42.2126.8515.8416.2211.0210.63
GREKGlobal X MSC20191104ETF12.818.625.637.392.991.23
GRESIQ ARB Globa20191104ETF15.3211.7011.7411.77-0.04-0.07
GRIDFirst Trust20191104ETF18.1911.859.2710.472.571.38
GRIFGriffin Indu20191104A193.2885.9574.5771.2611.3814.69
GRINGrindrod Shi20191104A297.10199.10129.74119.1569.3780.60
GRMNGarmin Ltd20191104A4.504.980.321.404.663.58
GRNiPath Series20191104ETN63.30
GRNBVanEck Vecto20191104ETF18.9816.5516.5516.550.000.00
GRNQGreenpro Cap20191104A1103.86577.10434.47495.16142.6281.94
GROWUS Global In20191104A106.1364.5346.9245.4917.6219.04
GRPNGroupon, Inc20191104A34.0524.5711.1610.4913.4114.08
GRTSGritstone On20191104A176.30117.7964.3071.6753.4946.12
GRUAB Svensk Ek20191104ETN165.5477.9977.9977.990.000.00
GRUBGRUBHUB INC.20191104A8.655.803.673.322.122.47
GSGoldman Sach20191104A1.921.470.390.931.080.54
GSATGlobalstar,20191104A81.63112.6098.75103.6213.858.98
GSBGlobalSCAPE,20191104A49.5332.2725.3026.356.975.92
GSBCGreat Southe20191104A34.9820.1712.7113.197.466.98
GSCGS Connect S20191104ETN74.056.0610.396.06-4.330.00
GSEUGoldman Sach20191104ETF18.2416.5310.0316.536.490.00
GSEWGoldman Sach20191104ETF12.598.787.527.701.261.08
GSHDGoosehead In20191104A39.1616.949.4210.507.526.45
GSIEGoldman Sach20191104ETF21.249.559.459.520.100.03
GSITGSI Technolo20191104A48.2129.9413.1618.0216.7811.92
GSJYGoldman Sach20191104ETF20.9716.4020.3516.11-3.950.29
GSKYGreenSky, In20191104A20.8722.801.886.6720.9116.13
GSLGlobal Ship20191104A99.1152.2630.4332.7721.8319.48
GSLCGoldman Sach20191104ETF2.961.931.711.830.220.10
GSMFerroglobe P20191104A65.29122.4071.9568.0350.4454.37
GSPBarclays Ban20191104ETN17.2410.1912.5210.48-2.33-0.28
GSSGolden Star20191104A34.2029.9123.1423.596.776.32
GSSCGS ActiveBet20191104ETF23.6315.0114.3614.360.650.65
GSSTGoldman Sach20191104ETF9.035.365.155.150.210.21
GSUMGridsum Hold20191104A320.05158.10128.79145.5929.3112.51
GSVGold Standar20191104A45.3938.5829.6225.298.9613.29
GSYInvesco Ultr20191104ETF2.001.881.791.790.090.09
GTGoodyear Tir20191104A6.335.860.330.335.545.53
GTEGran Tierra20191104A83.5371.5733.5437.6838.0033.86
GTECGreenland Te20191104A144.4873.8752.2252.2221.6621.66
GTESGates Indust20191104A19.7713.1810.0511.513.131.67
GTHXG1 Therapeut20191104A41.1932.5721.8423.0610.739.50
GTIMGood Times R20191104A350.64190.95184.25184.336.706.62
GTIPGoldman Sach20191104ETF5.255.545.555.54-0.010.00
GTLSChart Indust20191104A16.0415.743.023.3312.7212.42
GTNGray Televis20191104A13.007.673.404.664.273.01
GTNAGray Televis20191104A591.98270.688.7470.50261.94200.18
GTOInvesco Tota20191104ETF14.808.477.267.231.211.25
GTSTriple-S Man20191104A24.9310.611.191.399.429.23
GTTGTT Communic20191104A30.4319.3814.2613.915.135.47
GTXGarrett Moti20191104A25.2712.304.705.997.616.31
GTYGetty Realty20191104A18.387.631.501.926.135.71
GTYHGTY Technolo20191104A103.7930.6125.2025.035.415.58
GUDBSage ESG Int20191104ETF43.7744.5744.5744.570.000.00
GULFWisdomTree20191104ETF159.75162.90166.19162.58-3.290.33
GUNRFlexShares G20191104ETF3.493.753.833.730.090.04
GUREGulf Resourc20191104A311.73120.78-160.66-160.66281.44281.44
GURUGlobal X Gur20191104ETF24.6815.7913.1713.502.622.29
GUSHDirexion Dai20191104ETF29.14151.17138.79145.4612.396.28
GVGoldfield Co20191104A69.7151.2526.3526.3524.9024.90
GVAGranite Cons20191104A9.8410.090.320.799.789.30
GVALCambria Glob20191104ETF13.678.699.139.13-0.44-0.44
GVIiShares Inte20191104ETF7.116.425.405.931.020.49
GVIPGoldman Sach20191104ETF17.4633.5318.5914.1714.9419.36
GVPGSE Systems,20191104A115.46116.8598.3598.3518.5018.50
GWBGreat Wester20191104A12.465.914.034.051.881.86
GWGHGWG Holdings20191104A277.09157.21145.17146.8012.0310.41
GWREGUIDEWIRE SO20191104A9.194.67-0.141.274.813.41
GWRSGlobal Water20191104A80.5243.8033.7516.6710.0527.14
GWWW.W. Grainge20191104A8.885.811.411.854.403.96
GWXSPDR S&P Int20191104ETF23.3614.3915.4114.97-1.02-0.58
GXCSPDR S&P Chi20191104ETF7.277.3010.5310.49-3.23-3.19
GXFGlobal X FTS20191104ETF203.6786.2686.2686.260.000.00
GXGGlobal X MSC20191104ETF74.63241.34140.41140.58100.93100.76
GYLDArrow Dow Jo20191104ETF60.4729.2427.5127.831.731.41
GYROGyrodyne, LL20191104A253.44246.45246.45246.450.000.00
HHyatt Hotels20191104A8.914.051.972.572.101.49
HAHawaiian Hol20191104A8.759.625.667.203.962.42
HACKETFMG Prime20191104ETF7.138.336.026.072.312.26
HAEHaemonetics20191104A15.507.653.173.864.483.80
HAFCHanmi Financ20191104A13.4614.932.182.3312.7512.60
HAILSPDR S&P Ken20191104ETF31.8577.554.9869.7472.587.81
HAINHain Celesti20191104A6.726.402.082.804.313.60
HALHalliburton20191104A4.814.101.742.012.352.09
HALLHallmark Fin20191104A33.5236.088.4113.0927.6722.99
HALOHalozyme The20191104A11.549.675.545.394.134.28
HAPVanEck Vecto20191104ETF19.8456.1126.6426.6429.4829.48
HAPPHappiness Bi20191104A260.69167.8477.4376.2190.4191.63
HARPHarpoon Ther20191104A89.4245.2431.6138.1713.637.07
HASHasbro, Inc.20191104A5.163.861.120.622.743.23
HASIHANNON ARMST20191104A11.147.644.063.753.583.89
HAUDiShares Curr20191104ETF30.1322.2622.2622.260.000.00
HAUZXtrackers In20191104ETF22.357.687.087.060.600.63
HAWXiShares Curr20191104ETF26.2115.7015.7015.810.00-0.11
HAYNHaynes Inter20191104A39.1225.717.738.8617.9916.85
HBANHuntington B20191104A6.876.901.272.035.634.86
HBBHamilton Bea20191104A83.0137.114.047.1233.0629.99
HBCPHome Bancorp20191104A141.3154.4346.4345.058.009.38
HBIHanesbrands,20191104A6.556.200.271.545.934.67
HBIOHarvard Bios20191104A111.92123.2472.8876.5050.3646.73
HBMHudbay Miner20191104A25.9826.234.698.9421.5417.29
HBMDHoward Banco20191104A65.3735.61-4.46-4.5340.0740.14
HBNCHorizon Banc20191104A24.0036.557.937.8328.6228.72
HBPHuttig Build20191104A188.1279.6579.2079.200.450.45
HBTHBT Financia20191104A82.4823.1921.7521.731.451.47
HCAHCA Healthca20191104A4.222.921.671.981.250.95
HCACHennessy Cap20191104A59.82
HCAPHarvest Capi20191104A111.77149.7347.6337.55102.09112.18
HCATHealth Catal20191104A74.2034.5422.6822.2311.8612.31
HCCWarrior Met20191104A12.046.81-0.411.387.225.43
HCCHHL Acquisiti20191104A68.53
HCCIHeritage-Cry20191104A97.6248.7630.2029.1818.5519.58
HCFTHunt Compani20191104A33.1743.0831.2933.6211.799.45
HCHCHC2 Holdings20191104A68.3354.9025.9728.7428.9326.15
HCIHCI Group, I20191104A38.6013.334.675.228.668.11
HCKTHackett Grou20191104A16.918.283.003.025.285.26
HCRHi-Crush Inc20191104A81.6985.6439.0051.9946.6433.66
HCSGHealthcare S20191104A11.877.231.250.765.986.47
HDHome Depot,20191104A2.212.100.210.031.892.07
HDAWXtrackers MS20191104ETF760.28395.28390.81395.244.480.04
HDEFXtrackers MS20191104ETF23.7934.692.150.2032.5434.49
HDGProShares He20191104ETF18.749.659.659.650.000.00
HDGEAdvisorShare20191104ETF20.2248.7848.0148.090.760.68
HDLBETRACS Month20191104ETN114.47112.07120.03114.07-7.96-2.00
HDMVFirst Trust20191104ETF33.9017.7317.3117.110.430.63
HDSHD Supply Ho20191104A5.5810.932.102.448.838.51
HDSNHudson Techn20191104A81.8571.4765.7363.255.758.23
HDViShares Core20191104ETF1.482.110.472.171.64-0.06
HEHawaiian Ele20191104A6.254.923.533.761.381.16
HEARTurtle Beach20191104A34.4926.207.577.6518.6318.55
HEBTHebron Techn20191104A80.8380.9974.0274.436.976.56
HECOStrategy Sha20191104ETF19.0117.2017.2017.200.000.00
HEDJWisdomTree E20191104ETF1.481.220.880.880.340.34
HEEMiShares Curr20191104ETF18.429.269.077.210.192.05
HEESH&E Equipmen20191104A18.7615.105.496.009.619.10
HEFAiShares Curr20191104ETF3.252.912.432.550.480.35
HEIHEICO Corpor20191104A8.934.952.292.342.672.61
HEIAHEICO CORP C20191104A12.385.601.771.863.833.73
HELEHelen Of Tro20191104A19.198.511.101.217.417.30
HEPHolly Energy20191104A14.599.344.584.784.764.56
HEPAHepion Pharm20191104A68.8588.5535.7159.3752.8429.18
HERDPacer Cash C20191104ETF25.3627.6427.6427.640.000.00
HEROGlobal X Vid20191104ETF44.7894.7767.1483.3827.6311.39
HESHess Corpora20191104A3.973.402.773.110.630.29
HESMHess Midstre20191104A23.6514.735.638.049.096.69
HEWCiShares Curr20191104ETF26.4315.6811.9212.823.772.87
HEWGiShares Curr20191104ETF5.455.366.185.08-0.820.27
HEWIiShares Curr20191104ETF102.3532.3232.3232.320.000.00
HEWJiShares Curr20191104ETF3.092.361.821.710.550.65
HEWLiShares Curr20191104ETF78.9615.1715.1715.170.000.00
HEWPiShares Curr20191104ETF59.7923.7323.7323.730.000.00
HEWUiShares Curr20191104ETF29.1829.9127.7225.492.194.41
HEWWiShares Curr20191104ETF20.9312.0736.2030.17-24.13-18.10
HEXOHEXO Corp.20191104A47.0936.7623.1920.5913.4616.13
HEZUiShares Curr20191104ETF3.162.461.871.940.590.52
HFBLHome Federal20191104A491.19118.27118.27118.270.000.00
HFCHOLLYFRONTIE20191104A5.764.050.870.793.183.26
HFFGHF Foods Gro20191104A426.01186.04147.95144.9038.0941.14
HFWAHeritage Fin20191104A18.8118.084.936.0013.1512.08
HFXEIQ 50 Percen20191104ETF21.8911.5911.5911.590.000.00
HFXIIQ 50 Percen20191104ETF26.9313.2613.2513.370.02-0.11
HFXJIQ 50 Percen20191104ETF28.0923.0623.0623.060.000.00
HGSHChina HGS Re20191104A383.20229.76218.22218.2211.5411.54
HGVHilton Grand20191104A6.693.96-0.360.214.313.75
HHCThe Howard H20191104A16.818.114.714.583.403.52
HHHHWealthbridge20191104A23.58
HHSHarte-Hanks,20191104A179.57103.8599.9397.163.926.69
HHTHuitao Techn20191104A732.48254.43247.54247.546.896.89
HIHillenbrand,20191104A7.565.192.172.363.032.84
HIBBHibbett Spor20191104A10.905.460.870.944.594.52
HIFSHingham Inst20191104A118.4758.6658.1459.380.76-0.49
HIGThe Hartford20191104A2.422.641.091.121.561.52
HIHOHighway Hold20191104A565.72558.97335.19335.19223.78223.78
HIIHuntington I20191104A14.796.621.952.584.674.04
HILHill Interna20191104A164.1058.6750.7448.697.939.98
HIPSGraniteShare20191104ETF32.4249.4649.2549.150.210.31
HIWHighwoods Pr20191104A4.302.410.871.171.541.24
HJLIHancock Jaff20191104A346.02264.49138.04138.04126.45126.45
HJPXiShares Curr20191104ETF32.60
HLHecla Mining20191104A43.3535.0022.1223.0612.8811.93
HLALWahed FTSE U20191104ETF13.425.555.355.370.210.19
HLFHerbalife Nu20191104A6.964.212.092.532.121.68
HLIHoulihan Lok20191104A11.605.523.473.492.052.03
HLIOHelios Techn20191104A89.3444.2327.9829.9316.2614.30
HLITHarmonic Inc20191104A14.2414.309.6410.524.663.78
HLNEHamilton Lan20191104A20.437.132.502.814.634.32
HLTHilton World20191104A4.642.29-0.100.262.392.04
HLXHelix Energy20191104A13.1413.375.935.997.447.38
HMGHMG / Courtl20191104A476.36475.25475.25475.250.000.00
HMHCHoughton Mif20191104A29.4319.643.064.1216.5815.53
HMLPHOEGH LNG PA20191104A20.2122.2714.6514.797.637.48
HMNHorace Mann20191104A14.798.262.421.035.847.23
HMNFHMN Financia20191104A346.5695.3595.3595.350.000.00
HMOPHartford Mun20191104ETF33.6918.4020.3820.38-1.99-1.99
HMSTHomeStreet,20191104A18.508.723.654.225.074.51
HMSYHMS Holdings20191104A11.658.75-1.701.1810.457.57
HMTVHemisphere M20191104A84.2347.2931.0832.5116.2114.78
HNDLStrategy Sha20191104ETF15.8643.1517.9140.9425.242.22
HNGRHanger Inc.20191104A16.365.621.781.773.843.85
HNIHNI Corporat20191104A15.165.270.651.444.623.83
HNNAHennessy Adv20191104A148.2293.8179.9679.9513.8513.86
HNRGHallador Ene20191104A89.9751.0434.7035.5916.3415.45
HOFTHooker Furni20191104A28.7712.864.975.617.897.25
HOGHarley-David20191104A5.115.071.891.783.193.29
HOLDAdvisorShare20191104ETF11.798.348.348.340.000.00
HOLIHollsys Auto20191104A24.9125.9013.1412.8112.7613.09
HOLXHologic Inc20191104A3.334.260.550.793.703.47
HOMBHome BancSha20191104A7.939.250.221.419.037.85
HOMEAt Home Grou20191104A13.2914.277.914.336.379.94
HOMZHoya Capital20191104ETF8.0917.6214.5714.713.052.91
HONHoneywell In20191104A1.841.35-0.71-0.032.061.37
HONEHarborOne Ba20191104A11.8316.628.368.048.268.58
HOOKHOOKIPA Phar20191104A377.46314.26297.39300.3016.8813.97
HOPEHope Bancorp20191104A7.257.292.632.984.664.31
HOTHHoth Therape20191104A472.65315.88233.27244.1982.6271.69
HOVHovnanian En20191104A49.3735.3612.9013.0522.4522.31
HPHelmerich &20191104A5.273.46-0.35-0.073.813.53
HPEHewlett Pack20191104A6.104.571.942.212.632.35
HPPHudson Pacif20191104A6.364.283.022.661.261.62
HPQHP Inc.20191104A5.614.401.871.552.522.84
HPRHighPoint Re20191104A87.9679.7935.7947.7044.0032.09
HQIHireQuest, I20191104A209.02194.78183.54183.9011.2510.88
HQYHealthEquity20191104A12.816.952.391.844.565.11
HRHealthcare R20191104A7.724.491.801.962.702.54
HRBH&R Block, I20191104A4.143.222.441.800.781.42
HRCHILL-ROM HOL20191104A9.388.705.576.843.13