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 Avg20191105A7.365.752.282.733.483.02
ETF_AvgVW ETF Avg20191105ETF2.313.272.252.321.030.96
ETN_AvgVW ETN Avg20191105ETN9.0615.6512.5312.843.132.82
AAgilent Tech20191105A3.311.960.420.661.541.29
AAAlcoa Corpor20191105A5.026.193.714.682.481.51
AAAUPerth Mint P20191105ETF6.8212.558.108.134.464.42
AADRAdvisorShare20191105ETF73.7940.9640.6840.680.280.28
AALAmerican Air20191105A3.303.330.730.972.602.36
AAMCAltisource A20191105A519.24378.06378.06378.060.000.00
AAMEAtlantic Ame20191105A514.43356.46295.21266.3061.2590.16
AANAaron's, Inc20191105A12.5614.641.314.0413.3310.60
AAOIApplied Opto20191105A16.9914.012.312.4811.6511.53
AAONAaon Inc20191105A31.0914.323.104.0911.2210.22
AAPADVANCE AUTO20191105A8.236.442.803.643.652.80
AAPLApple Inc.20191105A0.711.090.680.720.410.37
AATAMERICAN ASS20191105A11.835.531.071.554.463.98
AAUAlmaden Mine20191105A76.60135.72107.03107.6228.6928.11
AAWWAtlas Air Wo20191105A16.0110.851.742.259.118.60
AAXJiShares MSCI20191105ETF2.0919.2516.6517.882.711.53
AAXNAxon Enterpr20191105A14.408.142.232.795.915.35
ABAllianceBern20191105A11.9016.2412.5311.683.704.56
ABBVABBVIE INC.20191105A2.002.722.822.09-0.100.63
ABCAmerisourceB20191105A9.897.112.773.384.343.73
ABCBAmeris Banco20191105A12.197.43-1.390.368.837.08
ABEOAbeona Thera20191105A58.7744.1615.7816.7028.3827.46
ABGAsbury Autom20191105A24.4612.461.652.9310.819.52
ABIOARCA biophar20191105A227.51191.72128.12152.7163.5939.01
ABMABM Industri20191105A15.826.523.033.313.493.21
ABMDAbiomed Inc20191105A14.579.450.871.498.597.96
ABRArbor Realty20191105A7.156.73-1.14-1.017.887.74
ABTAbbott Labor20191105A2.083.205.333.21-2.12-0.01
ABTXAllegiance B20191105A13.9413.120.05-0.0113.0713.13
ABUSArbutus Biop20191105A115.3783.2424.1042.6959.1440.55
ACAssociated C20191105A232.02116.1955.4268.1060.7748.10
ACAArcosa, Inc.20191105A18.129.561.812.687.756.88
ACADAcadia Pharm20191105A11.308.056.645.601.422.45
ACAMAcamar Partn20191105A30.3830.4030.4030.400.000.00
ACBAurora Canna20191105A26.6622.4614.9916.877.455.58
ACBIAtlantic Cap20191105A30.2923.6711.6812.6311.9911.04
ACCAmerican Cam20191105A7.033.700.200.433.513.28
ACCOAcco Brands20191105A11.5713.696.778.306.925.39
ACERAcer Therape20191105A167.0989.7618.7023.2071.0666.56
ACESALPS Clean E20191105ETF17.80147.20100.49144.2246.712.99
ACGLArch Capital20191105A3.403.32-0.190.023.523.31
ACHCAcadia Healt20191105A12.0813.794.974.728.829.06
ACHVAchieve Life20191105A163.39131.5895.1497.9036.4433.68
ACIAAcacia Commu20191105A5.464.971.341.783.643.20
ACIOAptus Collar20191105ETF41.546.66-1.08-1.197.747.86
ACIUAC Immune SA20191105A89.50288.80242.20245.9246.6042.88
ACIWACI Worldwid20191105A10.8910.441.952.218.508.23
ACLSAxcelis Tech20191105A19.5412.000.902.0111.109.99
ACMAecom20191105A5.062.931.500.741.422.19
ACMRACM Research20191105A50.5234.180.12-2.2434.0636.42
ACNAccenture PL20191105A2.823.07-0.72-2.113.795.17
ACNBACNB Corp20191105A122.6873.3965.7764.127.629.27
ACORAcorda Thera20191105A54.5444.1415.8212.1528.3131.98
ACREAres Commerc20191105A10.637.533.153.294.394.24
ACRSAclaris Ther20191105A69.6662.9713.4512.4849.5250.49
ACRXAcelRx Pharm20191105A50.7841.8618.2120.3223.6521.54
ACSGXtrackers MS20191105ETF28.9212.1212.1212.120.000.00
ACSIAmerican Cus20191105ETF8.586.174.983.151.193.02
ACSTAcasti Pharm20191105A58.1253.7438.1437.7215.6116.03
ACTAdvisorShare20191105ETF33.4315.9811.8011.804.184.18
ACTGAcacia Resea20191105A75.5828.8012.5614.5916.2314.20
ACTTAct II Globa20191105A50.6350.4850.4950.490.000.00
ACUAcme United20191105A153.2885.0552.5651.6832.4933.37
ACWFiShares Edge20191105ETF21.575.364.905.360.45-0.01
ACWIiShares MSCI20191105ETF1.311.530.901.040.630.49
ACWViShares Edge20191105ETF3.352.272.022.150.250.12
ACWXiShares MSCI20191105ETF2.081.690.810.850.880.84
ACYAeroCentury20191105A291.27257.87257.87257.870.000.00
ADBEAdobe Inc.20191105A3.653.38-0.462.503.840.88
ADCAgree Realty20191105A10.345.201.431.313.773.89
ADESAdvanced Emi20191105A23.4418.078.117.749.9610.33
ADIAnalog Devic20191105A3.142.460.521.051.951.41
ADILAdial Pharma20191105A279.81262.09206.24206.2455.8455.84
ADMArcher Danie20191105A2.593.996.073.95-2.080.04
ADMAADMA Biologi20191105A32.4524.853.257.2521.6017.60
ADMPAdamis Pharm20191105A84.41134.67113.04111.0121.6323.66
ADMSAdamas Pharm20191105A45.2241.925.047.5636.8834.36
ADNTAdient plc O20191105A17.888.844.704.324.144.52
ADPAutomatic Da20191105A2.741.850.660.911.190.94
ADPTAdaptive Bio20191105A66.7737.7623.2223.9614.5413.80
ADREInvesco BLDR20191105ETF23.237.2610.4910.49-3.23-3.23
ADROAduro Biotec20191105A95.5272.1442.6541.5029.4930.64
ADSAlliance Dat20191105A7.454.932.843.202.091.74
ADSKAutodesk Inc20191105A5.974.982.032.392.952.59
ADSWAdvanced Dis20191105A3.072.811.661.761.151.05
ADTADT Inc.20191105A12.709.241.592.067.597.16
ADTNAdtran Inc20191105A27.1520.492.0514.2218.446.27
ADUSAddus HomeCa20191105A77.6445.7931.2031.6714.5914.11
ADVMAdverum Biot20191105A29.4423.5311.2711.1612.2612.37
ADXSAdvaxis, Inc20191105A93.7792.6053.6556.8138.9535.78
AEAdams Resour20191105A168.13106.1548.5359.1157.6247.04
AEEAmeren Corpo20191105A2.812.120.511.201.610.92
AEGNAegion Corp20191105A24.6111.953.054.138.907.82
AEHRAehr Test Sy20191105A160.03146.80110.90103.8035.9043.00
AEISAdvanced Ene20191105A16.274.120.960.883.163.24
AELAmerican Equ20191105A11.415.490.501.674.993.82
AEMAgnico Eagle20191105A5.763.39-0.380.133.773.26
AEMDAETHLON MEDI20191105A620.15431.99338.34338.3493.6593.65
AEOAmerican Eag20191105A6.339.196.156.363.342.83
AEPAmerican Ele20191105A2.522.460.711.601.750.85
AERAercap Holdi20191105A6.994.111.911.342.212.78
AERIAerie Pharma20191105A22.8111.013.462.777.558.24
AESAES Corporat20191105A5.845.571.251.944.323.64
AESEAllied Espor20191105A622.11276.65215.27227.4761.3849.18
AEYADDvantage T20191105A114.51155.55105.21104.6450.3450.91
AEYEAudioEye, In20191105A516.83264.2967.4182.85196.89181.44
AEZSAeterna Zent20191105A140.53139.3593.44101.6545.9137.70
AFCAllied Capit20191105A28.3123.0122.7722.770.250.25
AFGAmerican Fin20191105A8.273.340.720.912.622.44
AFHAtlas Financ20191105A117.18127.65107.16113.1820.5014.48
AFIArmstrong Fl20191105A72.0051.4419.8826.2531.5625.19
AFIFAnfield Univ20191105ETF57.8960.4760.4760.470.000.00
AFINAmerican Fin20191105A22.1415.4012.729.752.715.65
AFKVanEck Vecto20191105ETF41.2851.2534.2547.1017.194.34
AFLAflac Inc.20191105A2.032.670.540.792.141.89
AFMDAffimed N.V.20191105A46.4735.506.829.4128.6826.09
AFTYPacer CSOP F20191105ETF17.1542.2542.1442.140.110.11
AFYAAfya Limited20191105A90.2835.0119.9423.2815.0611.73
AGFIRST MAJEST20191105A9.979.071.382.297.696.77
AGBAAGBA Acquisi20191105A50.23
AGCOAGCO Corpora20191105A6.033.380.190.323.193.07
AGEAgeX Therape20191105A163.46121.1192.9994.9728.1226.13
AGENAgenus Inc.20191105A32.1534.0414.2710.0419.7724.00
AGFSAgroFresh So20191105A84.7253.682.9012.5650.7941.12
AGGiShares Core20191105ETF0.890.710.500.480.210.23
AGGPIQ Enhanced20191105ETF8.7213.0713.1013.10-0.03-0.03
AGGYWisdomTree Y20191105ETF6.025.955.875.610.080.34
AGIAlamos Gold20191105A18.6615.656.897.458.758.20
AGIOAgios Pharma20191105A18.7324.451.983.3922.4721.06
AGLEAeglea BioTh20191105A107.43131.0642.5742.8188.4988.25
AGMFederal Agri20191105A57.7822.7910.4813.9212.318.87
AGMAFederal Agri20191105A322.76
AGMHAGM Group Ho20191105A91.5894.1294.1294.120.000.00
AGNAllergan plc20191105A3.423.052.312.030.741.03
AGNCAGNC Investm20191105A5.885.412.813.082.592.32
AGNDWisdomTree T20191105ETF36.9834.0634.0634.060.000.00
AGOAssured Guar20191105A5.143.881.051.242.832.64
AGRAvangrid, In20191105A7.423.870.310.343.553.53
AGROADECOAGRO S.20191105A23.7720.8612.6917.778.173.09
AGRXAgile Therap20191105A48.0946.1615.9520.1630.2226.01
AGSPlayAGS, Inc20191105A27.4616.0412.859.963.196.08
AGTiShares MSCI20191105ETF44.1330.1628.6928.201.481.96
AGTCApplied Gene20191105A101.6866.1630.0430.6136.1235.56
AGXArgan, Inc20191105A24.4511.204.834.656.366.55
AGYSAgilysys, In20191105A30.6026.897.765.1319.1421.76
AGZiShares Agen20191105ETF4.903.422.592.920.830.50
AGZDWisdomTree T20191105ETF56.6724.7224.7224.720.000.00
AHCA.H. Belo Co20191105A95.3142.5835.1635.187.427.39
AHHArmada Hoffl20191105A17.0710.752.573.078.177.67
AHPIAllied Healt20191105A86.5862.7562.7562.750.000.00
AIArlington As20191105A17.8617.276.516.1510.7711.13
AIAiShares Asia20191105ETF13.136.4210.3910.52-3.97-4.10
AIEQAI Powered E20191105ETF29.3616.7915.5515.541.251.25
AIGAmerican Int20191105A2.522.972.602.340.370.64
AIHSSenmiao Tech20191105A353.64377.31353.89353.8923.4223.42
AIIQAI Powered I20191105ETF70.5634.7534.7534.750.000.00
AIMAIM ImmunoTe20191105A113.41124.2896.25106.0228.0318.26
AIMCAltra Indust20191105A10.8211.311.892.499.438.83
AIMTAimmune Ther20191105A13.0113.950.247.7513.716.20
AINAlbany Inter20191105A20.3315.144.595.3210.559.82
AINCAshford Inc.20191105A266.33173.92145.22150.9128.7023.01
AINVApollo Inves20191105A9.0315.721.609.4814.126.24
AIQGlobal X Fut20191105ETF44.6038.7835.5534.233.234.54
AIRAAR Corp.20191105A22.2211.237.388.313.852.92
AIRGAirgain, Inc20191105A78.8263.6337.0737.5626.5626.07
AIRIAir Industri20191105A199.19128.3734.7334.7393.6493.64
AIRRFirst Trust20191105ETF11.615.764.665.471.110.29
AIRTAir T Inc20191105A2450.291044.771044.771044.770.000.00
AITApplied Indu20191105A18.047.974.724.713.263.27
AIVApartment In20191105A5.404.242.542.141.702.10
AIZAssurant, In20191105A7.013.431.621.501.821.94
AJGArthur J. Ga20191105A5.022.461.391.071.071.39
AJRDAerojet Rock20191105A11.776.672.602.824.063.84
AJXGreat Ajax C20191105A17.4410.617.518.503.102.11
AKAMAkamai Techn20191105A2.841.930.510.821.421.11
AKBAAkebia Thera20191105A31.2622.205.611.8016.5920.40
AKCAAkcea Therap20191105A60.6632.989.3010.4623.6822.52
AKERAkers Biosci20191105A302.80282.43111.79111.24170.64171.19
AKGAsanko Gold20191105A51.2483.8076.0275.737.788.08
AKRAcadia Realt20191105A6.644.751.272.193.482.57
AKROAkero Therap20191105A275.4290.0423.2426.9966.8063.05
AKRXAkorn, Inc.20191105A20.9017.650.873.0016.7814.65
AKTSAKOUSTIS TEC20191105A38.3826.609.7112.0816.8914.52
ALAir Lease Co20191105A8.504.511.021.203.493.31
ALACAlberton Acq20191105A40.560.000.000.000.000.00
ALBAlbemarle Co20191105A7.157.464.113.883.353.58
ALBOAlbireo Phar20191105A92.3353.0231.5927.5021.4325.52
ALCAlcon Inc. O20191105A6.5010.199.319.180.881.00
ALCOAlico Inc20191105A128.1792.4078.5887.5713.814.83
ALDXAldeyra Ther20191105A61.2737.9310.9511.5726.9826.36
ALEALLETE, Inc.20191105A9.877.283.573.723.713.56
ALECAlector, Inc20191105A50.0026.0510.9211.9915.1214.05
ALEXAlexander &20191105A12.6915.332.5610.6512.774.68
ALFAAlphaClone A20191105ETF24.5723.6723.4023.440.270.23
ALGAlamo Group,20191105A49.7315.756.718.209.047.55
ALGNAlign Techno20191105A8.503.991.322.382.671.61
ALGRAllegro Merg20191105A69.00
ALGTAllegiant Tr20191105A21.7810.214.784.415.435.80
ALIMAlimera Scie20191105A222.07274.35243.61246.6330.7427.72
ALJJALJ Regional20191105A350.4579.41-0.45-0.4579.8679.86
ALKAlaska Air G20191105A5.863.561.241.472.322.10
ALKSAlkermes Inc20191105A11.0126.5714.9714.0311.6012.54
ALLThe Allstate20191105A2.923.161.662.591.500.57
ALLEAllegion Pub20191105A6.072.881.341.601.541.28
ALLKAllakos Inc.20191105A45.8220.8411.3811.939.478.91
ALLOAllogene The20191105A55.8331.6521.5917.0210.0614.63
ALLTAllot Ltd. O20191105A66.4356.7149.4048.487.318.23
ALLYAlly Financi20191105A3.234.742.753.041.991.71
ALNAAllena Pharm20191105A82.3465.9132.4629.4033.4436.51
ALNYAlnylam Phar20191105A13.225.543.064.342.481.20
ALOAlio Gold In20191105A122.1693.06-7.49-7.50100.55100.57
ALOTAstroNova, I20191105A200.67105.0019.4222.3885.5982.62
ALPNAlpine Immun20191105A375.88208.20201.77204.016.434.19
ALRMAlarm.com Ho20191105A24.9910.341.022.169.328.18
ALRNAileron Ther20191105A142.21165.51106.99112.9058.5252.61
ALRSAlerus Finan20191105A178.27111.68111.68111.680.000.00
ALSKAlaska Commu20191105A119.1584.1853.3063.6130.8720.57
ALSNALLISON TRAN20191105A6.137.264.584.522.672.74
ALTAltimmune, I20191105A66.8453.6835.9736.0017.7117.68
ALTMAltus Midstr20191105A78.8375.2669.0366.786.228.48
ALTRAltair Engin20191105A19.4611.204.066.267.144.94
ALTSProShares Mo20191105ETF33.5534.9817.5834.9817.390.00
ALTYGlobal X Sup20191105ETF26.3117.1717.1717.170.000.00
ALVAutoliv, Inc20191105A7.634.642.512.052.132.60
ALXAlexander's20191105A47.1725.7318.7618.537.187.40
ALXNAlexion Phar20191105A7.027.465.115.582.351.88
ALYAAlithya Grou20191105A306.7698.09127.20127.20-29.11-29.11
AMAntero Midst20191105A14.3311.461.182.5510.278.90
AMAGAMAG Pharmac20191105A25.3122.314.7214.2517.598.06
AMALAmalgamated20191105A43.5924.7114.1213.1210.5911.59
AMATApplied Mate20191105A2.133.93-0.460.464.393.46
AMBAAmbarella, I20191105A10.464.911.012.633.902.28
AMBCAmbac Financ20191105A17.0322.897.376.9415.5215.95
AMCAMC ENTERTAI20191105A10.848.913.643.805.275.10
AMCAiShares Russ20191105ETF18.106.8713.5610.21-6.69-3.35
AMCIAMCI Acquisi20191105A19.92
AMCRAmcor plc Or20191105A10.089.264.024.665.234.60
AMCXAMC Networks20191105A9.009.650.000.249.659.41
AMDAdvanced Mic20191105A2.723.231.440.691.792.54
AMEAmetek, Inc.20191105A3.062.841.760.541.082.30
AMEDAmedisys Inc20191105A19.5519.315.827.8513.4911.46
AMEHApollo Medic20191105A60.7631.3010.369.5620.9321.73
AMGAffiliated M20191105A8.605.421.692.313.733.11
AMGNAmgen Inc20191105A4.264.870.351.514.523.36
AMHAMERICAN HOM20191105A4.123.661.411.962.251.70
AMJJP Morgan Al20191105ETN4.925.172.722.852.462.34
AMKAssetMark Fi20191105A111.6450.9331.3130.5019.6220.43
AMKRAmkor Techno20191105A8.4013.988.1110.365.883.64
AMLPAlerian MLP20191105ETF11.628.595.936.772.671.82
AMNAMN Healthca20191105A16.916.863.653.893.212.97
AMNBAmerican Nat20191105A133.8338.8131.9832.716.836.09
AMOMQraft AI-Enh20191105ETF37.2918.4518.4518.450.000.00
AMOTAllied Motio20191105A93.5538.5919.3824.8619.2113.73
AMPAmeriprise F20191105A5.934.521.181.603.332.92
AMPEAmpio Pharma20191105A89.9680.7167.6968.0713.0212.64
AMPHAmphastar Ph20191105A19.4612.174.894.827.277.35
AMPYAmplify Ener20191105A36.5723.556.537.8817.0215.67
AMRBAmerican Riv20191105A136.52126.51126.51126.510.000.00
AMRCAmeresco, In20191105A68.9381.3196.97107.36-15.66-26.05
AMRHAmeri Holdin20191105A113.46137.4693.08108.2944.3828.86
AMRKA-Mark Preci20191105A175.22113.4974.0174.6539.4738.84
AMRSAmyris Inc.20191105A46.9542.445.9411.7736.5030.67
AMRXAmneal Pharm20191105A29.1724.687.848.5016.8316.31
AMSAmerican Sha20191105A472.60419.63418.94419.630.690.00
AMSCAmerican Sup20191105A52.2636.3920.5821.5615.8114.84
AMSFAMERISAFE, I20191105A20.8012.473.584.248.898.24
AMSWAAmerican Sof20191105A29.4313.353.294.1110.079.24
AMTAmerican Tow20191105A4.403.97-0.271.424.252.55
AMTBAmerant Banc20191105A99.0647.4925.3725.0222.1222.47
AMTBBAmerant Banc20191105A292.93172.16176.05171.46-3.890.69
AMTDTD Ameritrad20191105A3.165.18-0.770.595.954.59
AMTXAemetis, Inc20191105A184.4886.3340.6841.8845.6544.45
AMUETRACS Aleri20191105ETN23.2914.8710.2011.314.673.57
AMUBETRACS Aleri20191105ETN50.70100.1121.41100.1178.700.00
AMWDAmerican Woo20191105A29.4012.10-3.07-1.1315.1713.23
AMZAInfraCap MLP20191105ETF22.1919.4812.8314.226.655.25
AMZNAmazon.Com I20191105A3.401.940.870.991.060.94
ANAutoNation,20191105A7.894.450.080.834.373.62
ANABAnaptysBio,20191105A31.9125.976.607.4119.3718.55
ANDAAndina Acqui20191105A29.969.999.999.990.000.00
ANDEAndersons In20191105A25.8711.983.894.518.097.48
ANETArista Netwo20191105A9.855.681.281.984.403.70
ANFAbercrombie20191105A6.578.062.873.095.204.98
ANGIANGI Homeser20191105A15.2418.11-8.61-7.8826.7226.00
ANGLVanEck Vecto20191105ETF4.112.802.512.570.290.23
ANGOAngioDynamic20191105A20.0513.935.325.788.608.15
ANHAnworth Mort20191105A30.4625.6010.0010.5015.6015.10
ANIKAnika Therap20191105A33.6026.936.125.9020.8121.03
ANIPANI Pharmace20191105A25.0114.004.144.989.869.03
ANIXAnixa Biosci20191105A49.6444.9725.6232.2419.3512.73
ANSSAnsys Inc20191105A9.005.022.302.922.722.10
ANTMANTHEM, INC.20191105A5.982.690.620.822.071.87
ANYSphere 3D Co20191105A286.20304.68283.24284.3521.4320.32
AOAiShares Core20191105ETF8.303.812.562.561.251.25
AOBCAmerican Out20191105A13.7212.200.541.3011.6610.90
AOKiShares Core20191105ETF4.783.452.201.851.241.59
AOMiShares Core20191105ETF4.445.153.153.382.001.77
AONAon plc Clas20191105A6.892.840.870.731.962.10
AORiShares Core20191105ETF5.064.442.982.941.461.50
AOSA.O. Smith C20191105A6.743.510.411.283.102.23
AOSLAlpha and Om20191105A57.8233.8210.7711.4123.0522.41
APAmpco-Pittsb20191105A100.7372.9828.4039.5344.5833.45
APAApache Corpo20191105A5.195.10-0.09-0.385.195.48
APAMARTISAN PART20191105A12.667.681.501.226.176.46
APDAir Products20191105A4.454.511.171.453.343.06
APDNApplied DNA20191105A387.23268.58177.61189.1690.9779.42
APEIAmerican Pub20191105A21.858.071.571.566.506.51
APENApollo Endos20191105A405.7936.5934.9435.851.660.75
APEXApex Global20191105A391.44335.79231.24231.24104.55104.55
APHAmphenol Cor20191105A3.601.84-0.240.192.081.65
APHAAphria Inc.20191105A19.3816.426.838.459.587.96
APLEApple Hospit20191105A7.025.432.030.783.404.66
APLSApellis Phar20191105A25.3611.231.753.099.488.14
APLTApplied Ther20191105A219.67117.38-6.0317.87123.4199.51
APMAptorum Grou20191105A26.1312.6810.4510.452.232.23
APOApollo Globa20191105A6.144.792.451.522.333.27
APOGApogee Enter20191105A24.5716.704.385.1212.3111.58
APPFAppFolio, In20191105A46.3319.4911.8912.537.606.96
APPNAppian Corpo20191105A23.3918.015.155.5212.8612.49
APPSDigital Turb20191105A16.1220.534.558.0615.9912.47
APREAprea Therap20191105A152.6283.7752.2665.8331.5117.94
APRNBlue Apron H20191105A43.9030.0119.2721.1310.748.88
APTAlpha Pro Te20191105A82.08112.5793.9093.9018.6618.66
APTOAptose Biosc20191105A81.3891.9645.1050.5146.8641.46
APTSPreferred Ap20191105A24.9120.106.478.4813.6411.62
APTVAptiv PLC20191105A4.532.652.841.95-0.190.70
APTXAptinyx Inc.20191105A174.2182.12-23.2120.49105.3461.63
APVOAptevo Thera20191105A106.4964.7341.9442.2122.7822.52
APWCAsia Pacific20191105A567.01283.19-90.89-90.89374.08374.08
APXTApex Technol20191105A33.34
APYApergy Corpo20191105A23.089.475.185.314.294.16
APYXApyx Medical20191105A73.9541.6126.5526.6615.0614.95
AQBAquaBounty T20191105A109.2983.9330.6032.1353.3451.80
AQMSAqua Metals,20191105A62.7550.6910.1624.2740.5326.41
AQNAlgonquin Po20191105A7.648.942.122.766.826.18
AQSTAquestive Th20191105A111.3471.0863.7766.087.315.00
AQUAEvoqua Water20191105A11.669.06-0.96-0.8310.029.89
ARANTERO RESOU20191105A34.4030.0310.6514.4119.3815.61
ARAAmerican Ren20191105A67.8965.2665.9365.18-0.680.07
ARAVAravive, Inc20191105A174.5093.0617.9527.2775.1065.78
ARAYAccuray Inco20191105A37.2955.8210.7312.4045.0943.42
ARCARC Document20191105A94.9856.1830.5429.5725.6426.61
ARCBArcBest Corp20191105A23.9149.055.727.6543.3241.40
ARCCAres Capital20191105A5.427.793.033.774.764.02
ARCEArco Platfor20191105A52.1921.5412.018.619.5212.93
ARCHArch Coal, I20191105A25.638.534.133.374.415.16
ARCMArrow Reserv20191105ETF14.99
ARCOARCOS DORADO20191105A15.8111.689.309.092.372.49
ARCTArcturus The20191105A162.6681.7567.9968.1613.7613.60
ARDArdagh Group20191105A30.9515.897.718.798.187.10
ARDSAridis Pharm20191105A466.84237.83149.33149.3388.4988.49
ARDXArdelyx, Inc20191105A46.7436.292.795.6433.5030.65
AREAlexandria R20191105A6.262.970.701.102.271.87
ARECAMERICAN RES20191105A315.08341.63263.84264.5677.7977.07
ARESAres Managem20191105A15.539.530.951.608.597.94
ARGOArgo Group I20191105A22.6311.071.722.729.358.35
ARGTGlobal X MSC20191105ETF20.5417.5215.1915.242.332.27
ARIAPOLLO COMME20191105A5.594.201.051.323.132.86
ARKFARK Fintech20191105ETF33.5825.9025.9025.900.000.00
ARKGARK Genomic20191105ETF18.968.443.163.395.275.05
ARKKARK Innovati20191105ETF8.656.331.845.864.490.48
ARKQARK Autonomo20191105ETF21.879.267.978.511.280.75
ARKRArk Restaura20191105A59.5142.5428.6728.6713.8713.87
ARKWARK Next Gen20191105ETF9.915.144.353.310.791.83
ARLAmerican Rea20191105A204.5947.7754.8454.76-7.07-6.99
ARLOArlo Technol20191105A30.0824.5519.4719.855.064.70
ARLPAlliance Res20191105A16.9313.219.484.763.748.45
ARMKARAMARK20191105A3.793.32-0.120.313.443.01
ARMPArmata Pharm20191105A129.1475.7474.5874.581.161.16
ARNAArena Pharma20191105A21.4212.053.954.348.107.71
ARNCArconic Corp20191105A4.105.27-3.06-2.808.348.08
AROCArchrock Inc20191105A10.688.903.053.465.855.44
AROWArrow Financ20191105A45.2721.9411.6612.4810.299.47
ARPOAerpio Pharm20191105A402.00391.25347.33347.6243.9343.63
ARRARMOUR Resid20191105A6.775.292.412.092.893.20
ARTLArtelo Biosc20191105A839.74517.07514.43517.042.640.03
ARTNAArtesian Res20191105A118.8348.6129.0229.5019.5919.11
ARTWArts-Way Man20191105A530.23105.7861.7861.7844.0044.00
ARVNArvinas, Inc20191105A83.5926.524.878.3421.6518.18
ARWArrow Electr20191105A7.084.291.822.262.472.03
ARWRArrowhead Re20191105A12.478.463.283.535.174.93
ARYAARYA Science20191105A29.23
ASBAssociated B20191105A5.095.071.802.523.282.56
ASCARDMORE SHIP20191105A40.6625.3612.1710.8913.1814.47
ASEAGlobal X FTS20191105ETF99.9434.1334.1334.130.000.00
ASETFlexShares R20191105ETF49.9044.2644.3744.26-0.100.00
ASFIAsta Funding20191105A159.07105.93124.52117.05-18.59-11.12
ASGNASGN Incorpo20191105A13.705.881.732.204.153.69
ASHAshland Glob20191105A7.734.660.951.373.713.29
ASHRXtrackers Ha20191105ETF3.462.801.451.551.351.25
ASHSXtrackers Ha20191105ETF13.9416.1913.1111.803.084.40
ASHXXtrackers MS20191105ETF102.0457.2934.0357.2923.260.00
ASIXAdvanSix Inc20191105A21.2111.342.964.148.387.19
ASMAvino Silver20191105A97.32165.8089.14144.2076.6722.57
ASMBAssembly Bio20191105A54.4930.9319.0818.2111.8512.72
ASNAAscena Retai20191105A80.0952.9422.9223.8330.0229.12
ASPNAspen Aeroge20191105A81.1638.5334.0534.894.483.64
ASPSAltisource P20191105A50.2751.9916.1522.1835.8429.80
ASPUASPEN GROUP,20191105A122.6359.6234.7336.5724.8923.05
ASRTAssertio The20191105A19.8025.3420.0618.245.287.09
ASRVAmeriServ Fi20191105A89.1478.9280.4980.49-1.57-1.57
ASTCAstrotech Co20191105A343.25221.70176.02181.4145.6940.29
ASTEAstec Indust20191105A22.5722.854.584.2918.2818.56
ASURAsure Softwa20191105A39.8816.082.712.5513.3713.53
ASYSAmtech Syste20191105A58.4638.143.424.9634.7333.18
ATAtlantic Pow20191105A43.5134.9221.7316.8713.2018.05
ATECAlphatec Hol20191105A43.1731.307.316.3224.0024.98
ATENA10 NETWORKS20191105A17.8422.3115.9615.396.356.91
ATESTCTest Symbol20191105A28.4215.9116.0516.10-0.14-0.19
ATESTGTEST SYMBOL20191105A30.3917.2717.3117.30-0.03-0.02
ATEXAnterix Inc.20191105A53.3827.0016.9417.1510.079.85
ATGEAdtalem Glob20191105A10.475.681.341.964.343.72
ATHAthene Holdi20191105A12.7918.02-0.13-1.7018.1519.72
ATHXAthersys, In20191105A75.6967.7241.9843.5625.7324.16
ATIAllegheny Te20191105A8.115.894.274.111.621.78
ATIFATIF Holding20191105A589.53671.03657.97666.7713.064.26
ATKRAtkore Inter20191105A9.484.422.982.981.431.44
ATLCAtlanticus H20191105A280.68147.27122.38120.4924.8926.78
ATLOAMES Nationa20191105A134.8265.6740.6340.8725.0424.80
ATMPiPath Select20191105ETF15.2612.1111.4611.410.650.70
ATNIATN Internat20191105A61.7123.0532.2133.91-9.16-10.86
ATNMActinium Pha20191105A100.45124.1396.6995.9827.4428.15
ATNXAthenex, Inc20191105A25.0015.434.256.1511.189.28
ATOAtmos Energy20191105A5.453.691.181.362.522.33
ATOMAtomera Inco20191105A339.33171.09128.71128.7142.3842.38
ATOSAtossa Thera20191105A149.37315.0083.9887.19231.02227.81
ATRAptarGroup,20191105A9.064.182.282.091.902.09
ATRAAtara Biothe20191105A29.2323.693.945.4919.7518.20
ATRCAtriCure, In20191105A20.2817.473.343.3414.1314.14
ATROAstronics Co20191105A52.5627.408.609.8518.8017.54
ATRSAntares Phar20191105A28.2030.4015.9713.7214.5716.70
ATSGAir Transpor20191105A15.3819.8210.5714.739.255.09
ATTOAtento S.A.20191105A79.6354.1516.9717.5137.1936.65
ATUSAltice USA,20191105A4.884.912.772.982.151.93
ATVIActivision B20191105A2.183.071.381.561.691.51
ATXIAvenue Thera20191105A192.67237.97230.52230.527.467.46
AUBAtlantic Uni20191105A14.8417.919.327.328.6010.59
AUBNAuburn Natio20191105A512.84160.98155.40160.985.580.00
AUDCAudioCodes L20191105A23.2415.758.229.247.536.50
AUGAuryn Resour20191105A117.1267.8641.0844.8726.7822.99
AUMNGolden Miner20191105A279.70266.89244.75244.6822.1422.21
AUPHAurinia Phar20191105A30.2119.698.288.2011.4111.49
AUSFGlobal X Ada20191105ETF27.896.166.166.160.000.00
AUTOAutoWeb, Inc20191105A402.95270.22192.72218.4777.5051.76
AUYYamana Gold,20191105A29.5225.1716.1717.179.007.99
AVAAvista Corpo20191105A8.444.852.752.512.112.35
AVAVAeroVironmen20191105A28.2320.228.648.7411.5811.48
AVBAvalonBay Co20191105A5.633.171.501.591.671.58
AVCOAvalon Globo20191105A125.8789.9475.7975.8314.1514.11
AVDAmerican Van20191105A45.9119.8410.1810.979.668.87
AVDEAvantis Inte20191105ETF22.3729.7617.8924.0311.875.72
AVDVAvantis Inte20191105ETF20.7217.9816.0516.001.931.98
AVEMAvantis Emer20191105ETF42.5158.7232.314.1326.4154.59
AVEOAVEO Pharmac20191105A43.48134.1827.9648.92106.2685.42
AVGOBroadcom Inc20191105A4.005.293.843.301.451.99
AVGRAvinger, Inc20191105A122.18125.8386.5690.7039.2735.13
AVIDAvid Technol20191105A27.1515.800.135.3615.6710.44
AVLRAvalara, Inc20191105A16.9021.5816.6417.704.933.88
AVNSAvanos Medic20191105A41.8816.285.906.6210.399.66
AVNWAviat Networ20191105A182.7489.7276.0376.0313.6813.68
AVROAVROBIO, Inc20191105A98.9244.3715.2317.4429.1426.92
AVTAvnet, Inc.20191105A4.584.91-0.97-1.055.885.96
AVTRAvantor, Inc20191105A19.8812.534.678.337.864.21
AVUSAvantis U.S.20191105ETF13.617.694.324.353.373.34
AVUVAvantis U.S.20191105ETF85.6468.58160.72152.23-92.14-83.64
AVXLAnavex Life20191105A62.2546.601.070.1045.5346.50
AVYAvery Dennis20191105A6.693.771.451.462.332.32
AVYAAvaya Holdin20191105A9.3412.283.594.868.697.41
AWIArmstrong Wo20191105A10.193.733.042.830.690.90
AWKAmerican Wat20191105A4.832.671.480.951.191.72
AWRAmerican Sta20191105A21.4310.196.116.564.083.63
AWREAware Inc20191105A88.14178.7783.5081.3395.2697.44
AWTMAware Ultra-20191105ETF3.354.331.751.752.582.58
AWXAvalon Holdi20191105A296.65101.9081.5281.5220.3720.37
AXAxos Financi20191105A13.816.38-0.67-0.617.056.98
AXASAbraxas Petr20191105A67.3569.0534.9852.9534.1016.12
AXDXAccelerate D20191105A45.7928.525.765.8822.7722.64
AXEAnixter Inte20191105A12.174.912.603.052.311.86
AXGNAxogen, Inc.20191105A29.5718.18-0.362.1218.5416.06
AXGTAxovant Gene20191105A94.7680.6446.8937.8333.7542.81
AXJLWisdomTree A20191105ETF23.22116.3778.1578.1538.2238.22
AXLAmerican Axl20191105A9.338.710.082.748.645.97
AXLAAxcella Heal20191105A1247.611072.29984.111026.9588.1845.34
AXNXAxonics Modu20191105A50.4084.1644.4737.3439.6946.82
AXPAmerican Exp20191105A2.232.010.610.631.401.38
AXRAMREP Corpor20191105A207.2488.3088.3088.300.000.00
AXSAxis Capital20191105A5.714.960.611.194.353.77
AXSMAxsome Thera20191105A32.5424.405.727.3218.6817.08
AXTAAxalta Coati20191105A3.644.092.522.621.571.47
AXTIAXT Inc20191105A49.9138.6120.4520.6718.1517.94
AXUAlexco Resou20191105A60.6146.846.936.8839.9139.88
AYAtlantica Yi20191105A10.357.56-0.51-0.028.077.58
AYIAcuity Brand20191105A11.705.482.402.893.082.59
AYTUAytu BioScie20191105A158.66144.3199.07101.5745.2442.74
AYXAlteryx, Inc20191105A13.247.834.163.023.674.81
AZOAutoZone, In20191105A13.366.692.732.763.783.75
AZPNAspen Techno20191105A11.764.651.271.613.373.05
AZREAzure Power20191105A113.7647.2848.1948.16-0.90-0.88
AZRXAzurRx BioPh20191105A182.25153.19109.97118.3843.2234.80
AZZAZZ Inc.20191105A25.1611.574.255.077.326.51
BBarnes Group20191105A12.7613.18-4.23-2.7117.4115.90
BABoeing Compa20191105A3.372.982.682.290.300.69
BABInvesco Taxa20191105ETF5.085.011.711.193.303.82
BACBank of Amer20191105A3.042.890.721.492.171.39
BAHBooz Allen H20191105A5.773.860.701.313.162.55
BALiPath Series20191105ETN34.287.797.807.80-0.01-0.01
BAMBrookfield A20191105A2.051.520.780.870.740.65
BANCBanc of Cali20191105A16.1210.404.436.275.974.13
BANDBandwidth In20191105A45.8421.563.413.8218.1517.74
BANFBancfirst Co20191105A39.0714.426.916.617.517.80
BANRBanner Corp.20191105A17.8113.144.344.398.808.75
BANXStoneCastle20191105A111.9272.2771.1171.631.160.64
BAPCredicorp LT20191105A16.467.934.122.703.825.23
BAPRInnovator S&20191105ETF27.2219.9817.2418.812.751.18
BASIBioanalytica20191105A176.08105.1772.8086.7032.3718.46
BATRALiberty Medi20191105A32.0723.4714.6414.578.838.91
BATRKLiberty Medi20191105A23.0013.237.397.435.855.81
BATTAmplify Adva20191105ETF13.667.524.904.902.622.62
BAUGInnovator S&20191105ETF35.626.485.295.291.191.19
BAXBaxter Inter20191105A3.542.05-0.85-0.562.902.61
BBBlackBerry L20191105A18.0114.7211.7510.022.974.71
BBAXJPMorgan Bet20191105ETF22.7914.7414.7514.18-0.010.56
BBBYBed Bath & B20191105A7.036.251.662.014.584.23
BBCVirtus LifeS20191105ETF41.1140.12-6.2939.6546.410.47
BBCAJPMorgan Bet20191105ETF5.537.196.916.930.280.25
BBCPConcrete Pum20191105A115.446.885.355.741.531.15
BBDCBarings BDC,20191105A11.8512.445.576.266.866.18
BBEUJPMorgan Bet20191105ETF5.744.252.832.711.421.55
BBGIBeasley Broa20191105A146.3365.0316.4723.1448.5641.89
BBHVanEck Vecto20191105ETF7.343.863.173.250.690.61
BBIBrickell Bio20191105A285.94177.39132.03121.0345.3656.37
BBIOBridgeBio Ph20191105A96.1388.088.988.9879.0979.10
BBJPJPMorgan Bet20191105ETF4.103.121.661.751.471.37
BBPVirtus LifeS20191105ETF35.8017.844.815.7913.0312.06
BBQBBQ Holdings20191105A146.1779.7673.6273.416.146.35
BBREJPMorgan Bet20191105ETF4.452.460.491.131.981.33
BBSAJPMorgan Bet20191105ETF8.038.968.978.96-0.010.00
BBSIBarrett Busi20191105A98.1656.6936.1537.8120.5518.88
BBUBrookfield B20191105A24.5918.4012.2012.386.196.02
BBUSJPMorgan Bet20191105ETF3.6228.0728.0728.070.000.00
BBWBuild-A-Bear20191105A61.0134.1619.6224.0014.5410.16
BBXBBX Capital20191105A35.7548.6215.0214.5833.6134.05
BBYBest Buy Com20191105A3.762.351.431.620.920.73
BCBrunswick Co20191105A7.425.991.321.504.664.48
BCBPBCB Bancorp20191105A31.45128.7310.459.77118.28118.95
BCCBoise Cascad20191105A15.367.822.252.445.575.37
BCDAberdeen Sta20191105ETF22.2210.7014.2610.70-3.570.00
BCDABioCardia, I20191105A211.61112.56108.19108.194.374.37
BCEBCE, Inc.20191105A2.292.691.711.670.981.02
BCEIBONANZA CREE20191105A35.1517.607.199.0610.418.54
BCELAtreca, Inc.20191105A167.7570.3819.8724.7850.5245.61
BCIAberdeen Sta20191105ETF21.465.865.685.540.170.31
BCLIBrainstorm C20191105A112.75109.7299.34100.5110.389.20
BCMiPath Pure B20191105ETN19.172.983.273.62-0.28-0.64
BCMLBayCom Corp20191105A218.19342.22339.11340.743.111.47
BCOThe Brink's20191105A10.525.921.692.024.233.90
BCOMB Communicat20191105A571.40315.96315.96315.960.000.00
BCORBlucora, Inc20191105A20.4211.231.304.469.936.77
BCOVBrightcove,20191105A30.5823.221.572.2821.6620.94
BCOW1895 Bancorp20191105A156.50148.11148.11148.110.000.00
BCPCBalchem Corp20191105A68.9329.5019.6920.669.828.85
BCRXBioCryst Pha20191105A48.7952.1319.6323.5432.5028.64
BCSFBain Capital20191105A21.6720.548.5411.9712.008.56
BCTFBancorp 34,20191105A137.0880.9280.9280.920.000.00
BDCBelden Inc.20191105A13.036.885.335.151.551.73
BDCSUBS AG Excha20191105ETN28.1212.198.138.134.064.06
BDCYETRACS 2xMon20191105ETN27.85
BDCZETRACS Wells20191105ETN36.3850.4350.4350.430.000.00
BDGEBridge Banco20191105A46.6218.3510.0211.088.327.27
BDLFlanigan's E20191105A526.43173.63173.63173.630.000.00
BDNBrandywine R20191105A6.765.532.963.342.572.19
BDRBlonder Tong20191105A336.09277.57328.11328.11-50.55-50.55
BDSIBioDelivery20191105A17.4622.803.954.6418.8518.15
BDXBecton, Dick20191105A7.565.564.093.761.461.80
BEBloom Energy20191105A27.7532.218.6610.6023.5721.67
BEATBioTelemetry20191105A24.9315.754.395.1611.3610.59
BECNBeacon Roofi20191105A16.347.462.693.064.774.40
BELFABel Fuse Inc20191105A1189.01470.35439.30462.6930.637.23
BELFBBel Fuse Inc20191105A89.7753.9024.9528.8528.9525.05
BENFranklin Res20191105A3.673.331.681.821.651.51
BEPBrookfield R20191105A8.294.121.311.192.802.93
BERYBerry Global20191105A5.697.444.524.872.922.57
BFABrown-Forman20191105A34.5726.3422.0322.494.323.85
BFBBrown-Forman20191105A3.922.771.821.820.960.95
BFAMBRIGHT HORIZ20191105A10.324.352.362.532.001.83
BFCBank First C20191105A86.3729.3418.8119.9510.499.35
BFINBankFinancia20191105A114.1765.9341.7648.6624.1717.27
BFITGlobal X Hea20191105ETF158.6892.4992.4992.490.000.00
BFORBarron's 40020191105ETF16.756.640.666.015.990.64
BFSSaul Centers20191105A70.6437.8224.7825.8713.0311.95
BFSTBusiness Fir20191105A147.7964.6937.0237.3527.6727.34
BGBunge Limite20191105A5.946.222.442.283.773.94
BGCPBGC Partners20191105A18.3414.112.913.2211.2010.88
BGFVBig 5 Sporti20191105A66.7043.01-7.72-7.5450.7350.55
BGGBriggs & Str20191105A16.6810.593.665.246.925.35
BGIBirks Group20191105A391.56251.58251.58251.580.000.00
BGRNiShares Glob20191105ETF17.4214.5614.1514.150.410.41
BGSB&G Foods, I20191105A8.878.626.254.972.373.65
BGSFBG Staffing20191105A187.75111.0474.0180.7237.0330.33
BHBiglari Hold20191105A129.6859.5537.3344.4922.2215.06
BHATBlue Hat Int20191105A264.47191.79164.05169.1227.7422.67
BHBBar Harbor B20191105A159.7787.8476.4386.6411.411.20
BHCBausch Healt20191105A5.235.243.172.742.072.49
BHEBenchmark El20191105A11.775.101.171.673.933.44
BHFBrighthouse20191105A7.335.60-0.460.436.065.17
BHLBBerkshire Hi20191105A11.016.041.752.984.303.07
BHRBraemar Hote20191105A38.9323.338.299.4215.0413.91
BHVNBiohaven Pha20191105A28.7216.25-0.135.7816.3810.48
BIBProShares Ul20191105ETF7.377.723.184.114.553.62
BIBLInspire 10020191105ETF12.0313.7712.9513.770.810.00
BICKFirst Trust20191105ETF24.6444.3441.0942.063.242.28
BIGBig Lots, In20191105A10.806.701.201.515.505.19
BIIBBiogen Inc.20191105A5.935.731.391.824.343.90
BILSPDR Bloombe20191105ETF1.090.860.860.860.000.00
BIMIBOQI Interna20191105A132.14108.3878.5580.4129.8427.97
BIOBio-Rad Labo20191105A17.636.141.982.264.153.88
BIOBBio-Rad Labo20191105A79.2440.1530.5230.529.639.63
BIOCBiocept, Inc20191105A70.4596.8259.6966.5337.1330.29
BIOLBiolase, Inc20191105A69.1764.72-5.96-5.9670.6870.68
BIOXBioceres Cro20191105A564.27392.43342.12375.6450.3116.79
BIPBrookfield I20191105A4.783.570.650.032.923.54
BISProShares Ul20191105ETF7.3013.014.477.708.595.36
BIVVanguard Int20191105ETF1.600.990.060.690.930.29
BIZDVanEck Vecto20191105ETF13.415.674.534.511.141.16
BJBJs Wholesal20191105A6.624.010.480.503.543.51
BJANInnovator S&20191105ETF23.7326.4911.2311.2315.2615.26
BJKVanEck Vecto20191105ETF57.2116.6814.7812.771.903.91
BJRIBJ's Restaur20191105A13.7811.943.532.408.419.55
BJULInnovator S&20191105ETF21.0818.2711.2611.267.017.01
BJUNInnovator S&20191105ETF39.4030.0230.0230.020.000.00
BKBank of New20191105A2.262.000.460.541.541.46
BKCCBlackRock Ca20191105A20.5522.5522.5518.020.004.53
BKDBrookdale Se20191105A17.3532.6310.6511.9222.0020.75
BKEThe Buckle,20191105A12.759.494.925.384.574.11
BKEPBlueknight E20191105A99.6261.9430.6635.0031.2726.94
BKFiShares MSCI20191105ETF17.4381.5111.0011.7070.5269.82
BKHBlack Hills20191105A17.257.383.253.414.133.97
BKIBlack Knight20191105A7.503.190.390.822.802.37
BKLNInvesco Seni20191105ETF4.442.521.551.591.090.94
BKNGBooking Hold20191105A12.084.973.073.161.891.77
BKRBaker Hughes20191105A5.268.028.237.43-0.200.59
BKSCBank of Sout20191105A146.03167.4394.2594.2573.1873.18
BKTIBK Technolog20191105A272.42138.26-70.73-70.73208.99208.99
BKUBankunited,20191105A8.735.860.741.215.124.65
BKYIBIO-key Inte20191105A560.05383.19328.40336.7754.7946.42
BLBlackLine, I20191105A16.309.822.993.146.836.68
BLBDBlue Bird Co20191105A50.2530.156.764.9923.3925.15
BLCMBellicum Pha20191105A108.98101.7470.4175.9731.3225.78
BLCNReality Shar20191105ETF39.0722.193.743.7418.4418.44
BLDTopBuild Cor20191105A16.789.983.032.706.957.28
BLDPBallard Powe20191105A18.7024.58-2.68-1.4327.2626.01
BLDRBuilders Fir20191105A5.129.07-0.500.619.598.49
BLESInspire Glob20191105ETF33.1027.033.373.3723.6623.66
BLFSBioLife Solu20191105A57.3234.6617.2318.1917.4216.46
BLINBridgeline D20191105A178.27106.6799.7599.546.927.13
BLKBlackrock, I20191105A8.004.49-0.770.945.263.55
BLKBBlackbaud, I20191105A17.286.443.203.243.243.20
BLLBall Corpora20191105A3.505.090.760.904.334.18
BLMNBloomin' Bra20191105A7.439.541.682.167.857.39
BLNKBlink Chargi20191105A97.4677.8159.0058.9618.8118.85
BLOKAmplify Tran20191105ETF21.7037.4815.8215.8221.6621.66
BLPHBellerophon20191105A421.35269.82165.50161.14104.32108.68
BLUBELLUS Healt20191105A176.81129.6373.2885.8456.3543.79
BLUEbluebird bio20191105A15.498.793.123.915.684.89
BLVVanguard Lon20191105ETF4.592.922.402.300.520.62
BLXBanco Latino20191105A25.0716.284.446.3511.849.93
BMCHBMC Stock Ho20191105A28.6724.665.447.4119.2317.25
BMIBadger Meter20191105A20.727.494.122.363.375.14
BMLPDorsey Wrigh20191105ETF33.009.8326.3026.30-16.47-16.47
BMOBank of Mont20191105A2.212.961.871.801.081.15
BMRABIOMERICA IN20191105A86.0429.9017.4728.6212.431.28
BMRCBank of Mari20191105A59.4028.6813.4514.7515.2313.94
BMRNBioMarin Pha20191105A8.563.121.041.422.081.69
BMTCBryn Mawr Ba20191105A30.6624.4412.2913.0112.1511.43
BMYBristol-Myer20191105A1.913.512.232.921.290.60
BNDVanguard Tot20191105ETF1.200.860.580.680.270.17
BNDCFlexShares C20191105ETF16.5614.9114.5814.580.330.33
BNDWVanguard Tot20191105ETF5.666.715.545.571.171.14
BNDXVanguard Tot20191105ETF1.741.120.580.880.540.23
BNEDBarnes & Nob20191105A26.4633.317.2213.7026.1019.61
BNFTBenefitfocus20191105A20.7111.92-0.450.2712.3711.65
BNGOBionano Geno20191105A89.0780.4772.0875.348.405.13
BNKDMicroSectors20191105ETN22.1737.2437.2437.240.000.00
BNKOMicroSectors20191105ETN11.92
BNKUMicroSectors20191105ETN24.9024.327.1614.1017.1510.21
BNKZMicroSectors20191105ETN22.04
BNOVInnovator S&20191105ETF13.5911.1410.389.000.762.14
BNSBank of Nova20191105A1.781.570.540.571.031.00
BNSOBonso Electr20191105A745.16247.43247.43247.430.000.00
BOCHBank of Comm20191105A36.6626.7418.5917.988.158.76
BOCTInnovator S&20191105ETF25.6133.0023.8023.869.209.14
BOHBank of Hawa20191105A13.466.162.172.513.993.65
BOKFBOK Financia20191105A26.9413.687.308.676.385.01
BOMNBoston Omaha20191105A65.8465.6933.7940.8031.9024.89
BONDPIMCO Active20191105ETF3.501.740.860.970.880.78
BOOMDMC Global I20191105A25.7524.473.6116.8820.877.59
BOOTBoot Barn Ho20191105A14.578.934.215.764.723.17
BORRBorr Drillin20191105A89.4050.4941.4540.449.0410.05
BOSCB.O.S. Bette20191105A121.5737.1529.9329.937.237.23
BOSSGlobal X Fou20191105ETF21.7614.5914.5914.590.000.00
BOTJBank of the20191105A155.3283.7283.7283.720.000.00
BOTZGlobal X Fun20191105ETF4.879.248.688.680.580.57
BOUTInnovator IB20191105ETF83.5538.0838.0838.080.000.00
BOXBOX, INC.20191105A6.627.043.163.393.883.65
BOXLBoxlight Cor20191105A349.79301.02277.12282.2523.8918.77
BPFHBoston Priva20191105A9.8215.86-0.62-0.2416.4716.12
BPMCBlueprint Me20191105A40.0716.708.147.838.568.87
BPMPBP Midstream20191105A32.0922.549.8610.4312.6812.10
BPMXBioPharmX Co20191105A178.48144.28109.02109.1135.2635.16
BPOPPopular Inc20191105A7.525.501.892.323.603.17
BPRNThe Bank of20191105A241.0534.2112.3512.3521.8621.86
BPTBP Prudhoe B20191105A44.9235.4817.1521.1018.3314.39
BPTHBio-Path Hol20191105A108.8199.7264.0067.9535.7231.77
BPYBrookfield P20191105A5.336.581.922.684.673.92
BRBroadridge F20191105A5.512.920.560.512.362.41
BRBRBellRing Bra20191105A44.6211.767.4811.944.28-0.18
BRCBrady Corpor20191105A14.037.003.753.873.263.13
BREWCraft Brew A20191105A35.71100.37-5.15-4.49105.52104.86
BRFVanEck Vecto20191105ETF58.1024.2324.2324.230.000.00
BRGBluerock Res20191105A45.5928.2915.8316.0412.4612.25
BRIDBridgford Fo20191105A221.59110.69100.4289.2510.2721.44
BRKABerkshire Ha20191105A0.020.011.750.00-1.750.00
BRKBBERKSHIRE HA20191105A1.591.320.240.401.080.93
BRKLBrookline Ba20191105A11.769.827.765.962.063.86
BRKRBruker Corpo20191105A9.548.466.273.562.194.90
BRKSBrooks Autom20191105A11.025.92-0.340.026.265.90
BRNBarnwell Ind20191105A1014.921192.371243.251243.25-50.88-50.88
BROBrown & Brow20191105A4.053.681.121.472.562.22
BROGBrooge Energ20191105A29.2327.6327.6327.630.000.00
BRPABig Rock Par20191105A818.42
BRTBRT Apartmen20191105A78.4947.1240.1739.846.957.28
BRXBRIXMOR PROP20191105A4.643.971.712.102.261.87
BRYBerry Corpor20191105A37.61194.41189.07189.415.385.14
BRZUDirexion Dai20191105ETF3.722.921.501.181.421.74
BSAEInvesco Bull20191105ETF30.5112.8612.8612.860.000.00
BSBEInvesco Bull20191105ETF18.902.292.292.290.000.00
BSCEInvesco Bull20191105ETF29.2411.1811.1811.180.000.00
BSCKInvesco Bull20191105ETF4.747.567.247.240.310.32
BSCLInvesco Bull20191105ETF4.923.102.722.720.380.38
BSCMInvesco Bull20191105ETF4.842.641.831.890.810.76
BSCNInvesco Bull20191105ETF7.973.661.581.602.082.06
BSCOInvesco Bull20191105ETF6.323.723.593.600.130.12
BSCPInvesco Bull20191105ETF11.968.878.808.790.070.07
BSCQInvesco Bull20191105ETF21.2816.9616.9416.910.030.05
BSCRInvesco Bull20191105ETF21.1723.2422.6422.640.600.60
BSCSInvesco Bull20191105ETF17.1013.8811.7011.702.182.18
BSCTInvesco Bull20191105ETF22.095.85-6.295.8512.140.00
BSDEInvesco Bull20191105ETF34.6213.6213.6213.620.000.00
BSEPInnovator S&20191105ETF27.2514.3314.3314.330.000.00
BSETBassett Furn20191105A98.03120.8931.8633.6589.0387.24
BSGMBioSig Techn20191105A97.46138.0861.4161.4176.6776.67
BSIGBrightSphere20191105A38.4114.503.265.9011.248.60
BSJKInvesco Bull20191105ETF5.002.861.751.831.101.02
BSJLInvesco Bull20191105ETF4.803.983.464.960.52-0.98
BSJMInvesco Bull20191105ETF4.424.173.433.520.750.65
BSJNInvesco Bull20191105ETF5.544.053.713.420.340.63
BSJOInvesco Bull20191105ETF6.183.883.623.770.260.11
BSJPInvesco Bull20191105ETF13.004.083.113.780.960.29
BSJQInvesco Bull20191105ETF10.043.643.643.640.000.00
BSJRInvesco Bull20191105ETF18.5018.7922.0322.00-3.24-3.22
BSMBlack Stone20191105A29.0127.485.657.8321.8319.65
BSMLInvesco Bull20191105ETF12.3011.9710.6410.641.331.33
BSMMInvesco Bull20191105ETF8.300.000.000.000.000.00
BSMNInvesco Bull20191105ETF13.8112.7113.2713.27-0.56-0.56
BSMOInvesco Bull20191105ETF18.5913.2413.2413.240.000.00
BSMPInvesco Bull20191105ETF19.9311.9611.9611.960.000.00
BSMQInvesco Bull20191105ETF17.948.0311.6811.68-3.65-3.65
BSMRInvesco Bull20191105ETF17.8916.9516.9516.950.000.00
BSMSInvesco Bull20191105ETF19.705.03-0.184.165.210.87
BSMTInvesco Bull20191105ETF17.9816.0116.0116.010.000.00
BSQRBSQUARE Corp20191105A320.63262.3187.2787.25175.04175.06
BSRRSierra Banco20191105A58.3731.6314.5916.7417.0514.89
BSTCBioSpecifics20191105A68.0335.1119.1319.8615.9815.25
BSVVanguard Sho20191105ETF1.240.610.390.440.220.17
BSVNBank7 Corp.20191105A283.46171.91132.51134.0839.4137.84
BSXBoston Scien20191105A2.782.370.050.222.332.16
BTAIBioXcel Ther20191105A241.04154.13107.22106.6046.9047.53
BTALAGFiQ U.S. M20191105ETF29.5129.3027.4727.451.831.85
BTEBaytex Energ20191105A78.9269.8545.9949.1523.8620.65
BTECPrincipal He20191105ETF30.7687.84479.1187.84-391.270.00
BTGB2Gold Corp.20191105A29.4223.428.7710.4414.6412.97
BTNBallantyne S20191105A724.62470.58406.13406.1364.4564.45
BTUPeabody Ener20191105A17.059.422.215.647.213.78
BUGGlobal X Cyb20191105ETF55.0255.9657.6357.63-1.67-1.67
BULPacer US Cas20191105ETF15.1515.7815.6615.660.110.11
BURLBURLINGTON S20191105A6.843.711.151.342.562.37
BUSEFirst Busey20191105A14.8811.472.825.018.656.46
BUYUSCF SummerH20191105ETF107.49
BUYNUSCF SummerH20191105ETF95.0019.09-8.79-36.7127.8855.80
BVBrightView H20191105A39.9021.319.6712.3511.648.97
BVALBrand Value20191105ETF16.9312.026.4527.965.57-15.93
BVSNBroadvision20191105A734.60586.52609.26586.52-22.740.00
BWBabcock & Wi20191105A81.9552.1929.9329.4422.2522.75
BWABorgWarner I20191105A4.463.401.011.462.391.94
BWBBridgewater20191105A23.3015.328.438.656.896.66
BWENBroadwind En20191105A215.74191.63104.05101.5287.5890.11
BWFGBankwell Fin20191105A51.6940.1047.8437.95-7.742.15
BWLABowl America20191105A278.82103.7947.5247.5256.2656.26
BWXSPDR Bloombe20191105ETF6.034.233.953.950.280.28
BWXTBWX Technolo20191105A18.3312.331.524.5110.817.82
BWZSPDR Bloombe20191105ETF33.5414.6314.3514.500.280.13
BXThe Blacksto20191105A3.992.971.812.071.160.89
BXCBlueLinx Hol20191105A52.5624.1013.5714.1710.539.93
BXGBluegreen Va20191105A63.7728.5314.4516.6014.0911.94
BXMTBlackstone M20191105A3.445.793.974.241.831.56
BXPBoston Prope20191105A6.472.831.231.551.601.29
BXSBancorpSouth20191105A5.606.435.385.331.051.10
BYByline Banco20191105A19.899.892.737.167.162.73
BYDBoyd Gaming20191105A8.054.811.381.283.433.54
BYFCBroadway Fin20191105A354.26293.70259.23264.1234.4729.58
BYLDiShares Yiel20191105ETF7.8011.003.561.707.441.11
BYNDBeyond Meat,20191105A10.827.160.983.476.193.70
BYSIBeyondSpring20191105A81.3636.1426.6528.889.497.26
BZHBeazer Homes20191105A13.7511.48-0.24-0.1411.7211.62
BZQProShares Ul20191105ETF4.884.532.802.341.732.19
CCitigroup In20191105A1.392.243.042.03-0.790.22
CAAPCorporacion20191105A66.6730.5615.7318.7614.8211.80
CAASChina Automo20191105A141.6777.5565.9665.9611.5911.59
CABACabaletta Bi20191105A117.3547.3634.5131.9312.8515.43
CABOCable One, I20191105A11.9811.679.6611.411.610.01
CACCamden Natio20191105A55.7823.9514.3515.119.608.85
CACCCredit Accep20191105A35.8713.908.129.545.774.26
CACGClearBridge20191105ETF20.9216.0315.9915.960.030.07
CACICACI INTERNA20191105A22.188.793.583.585.215.21
CADECadence Banc20191105A6.506.511.381.995.134.52
CAECAE INC20191105A5.803.601.201.502.402.10
CAGConagra Bran20191105A3.863.13-2.12-0.465.253.59
CAHCardinal Hea20191105A6.005.221.982.393.242.83
CAICAI Internat20191105A40.6921.42-23.88-23.4845.2944.90
CAKECheesecake F20191105A7.125.112.784.262.330.86
CALCaleres Inc20191105A13.717.461.922.595.544.87
CALACalithera Bi20191105A78.0081.1855.0352.9126.1528.27
CALFPacer US Sma20191105ETF11.826.447.306.66-0.86-0.22
CALMCal-Maine Fo20191105A14.4711.744.604.757.136.99
CALXCALIX, INC.20191105A35.6216.462.674.3713.7912.09
CAMPCalAmp Corp.20191105A21.3112.252.633.879.618.37
CAMTCamtek Ltd20191105A33.0219.8313.3613.826.476.02
CAPEiPath Shille20191105ETN12.976.516.036.050.480.46
CAPLCrossAmerica20191105A87.4342.8018.2320.0124.5722.79
CAPRCapricor The20191105A174.29154.57122.46125.9632.1028.60
CARAvis Budget20191105A11.589.701.381.058.338.65
CARACara Therape20191105A19.9718.974.354.2314.6214.74
CARECARTER BANK20191105A29.8819.6521.0119.03-1.360.62
CARGCarGurus, In20191105A11.224.931.132.013.802.92
CAROCarolina Fin20191105A36.7413.525.916.807.616.72
CARSCars.com Inc20191105A10.337.691.372.146.325.55
CARVCarver Banco20191105A811.6693.52-7.38-7.38100.90100.90
CARZFirst Trust20191105ETF32.7912.359.1311.513.220.84
CASACasa Systems20191105A29.0924.346.389.9617.9614.38
CASHMeta Financi20191105A21.5215.583.674.3511.9111.23
CASICASI Pharmac20191105A61.1657.1924.2124.0332.9833.17
CASSCass Informa20191105A43.4816.217.359.818.866.40
CASYCasey's Gene20191105A9.524.930.620.794.314.14
CATCaterpillar20191105A2.372.52-0.050.432.562.08
CATBCatabasis Ph20191105A129.2789.8651.9958.0737.8731.79
CATCCAMBRIDGE BA20191105A287.2995.2890.2885.485.009.80
CATHGlobal X S&P20191105ETF14.373.863.463.390.400.47
CATMCardtronics20191105A15.1310.187.417.702.772.48
CATOCATO CORP20191105A26.0813.015.186.717.836.30
CATSCatasys Inc.20191105A92.5060.4818.3929.6742.0830.81
CATYCathay Gener20191105A10.347.173.944.073.223.10
CBChubb Limite20191105A2.891.880.360.581.531.30
CBANColony Bankc20191105A137.8260.7130.8032.1529.9128.56
CBATCBAK Energy20191105A191.30134.3095.2097.2939.1137.02
CBAYCymabay Ther20191105A32.4425.812.873.1722.9322.63
CBBCincinnati B20191105A37.9724.325.6211.7818.6912.53
CBFVCB Financial20191105A289.13144.05135.58135.588.478.47
CBIOCatalyst Bio20191105A83.3442.7011.5213.5831.1829.12
CBLCBL& Associa20191105A62.1552.4217.1216.3035.3036.12
CBLICleveland Bi20191105A473.78354.87398.14398.14-43.27-43.27
CBMBCBM Bancorp,20191105A17.2621.3420.9320.930.400.40
CBMGCellular Bio20191105A69.1951.9032.1034.4119.8017.49
CBNKCapital Banc20191105A91.3255.3851.9550.823.424.56
CBOECboe Global20191105A8.004.310.271.094.043.22
CBONVanEck Vecto20191105ETF34.3430.9822.1322.138.858.85
CBPOChina Biolog20191105A33.1314.464.156.0810.318.38
CBRECBRE GROUP,20191105A4.593.181.821.821.361.36
CBRLCracker Barr20191105A11.455.213.353.471.871.74
CBSHCommerce Ban20191105A6.816.093.814.082.282.00
CBTCabot Corpor20191105A30.1216.306.567.609.748.70
CBTXCBTX, Inc. C20191105A65.3332.8117.5617.9415.2514.87
CBUCommunity Ba20191105A15.856.292.252.224.054.07
CBZCBIZ, Inc.20191105A13.1513.116.486.756.626.35
CCThe Chemours20191105A12.7116.773.504.4313.2812.34
CCBCoastal Fina20191105A105.3651.4921.6136.8429.8814.64
CCBGCapital City20191105A59.269.724.934.874.794.85
CCCClarivate An20191105A29.5310.462.071.078.399.39
CCCLChina Cerami20191105A264.36231.69197.48197.1834.2134.51
CCDCalamos Dyna20191105A21.6643.2311.6911.6931.5531.55
CCEPCoca-Cola Eu20191105A4.172.960.380.902.582.06
CCFChase Corpor20191105A126.1946.2540.7140.655.555.60
CCHCollier Cree20191105A74.7487.8387.8387.830.000.00
CCICrown Castle20191105A4.152.250.330.941.921.31
CCJCameco Corpo20191105A10.299.241.432.097.817.15
CCKCrown Holdin20191105A6.728.232.183.116.055.13
CCLCarnival Cor20191105A2.422.321.191.321.131.00
CCLPCSI Compress20191105A101.9875.235.491.0869.7474.15
CCMPCabot Microe20191105A20.4410.235.537.194.703.04
CCNECNB Financia20191105A185.0493.4476.8880.2516.5713.20
CCOClear Channe20191105A43.9045.137.508.0137.6337.13
CCOICogent Commu20191105A24.499.093.834.325.264.77
CCORCore Alterna20191105ETF30.6017.6717.5117.670.160.00
CCRCONSOL Coal20191105A114.06104.7248.2749.5556.4555.17
CCRCChina Custom20191105A151.5789.4693.9693.96-4.51-4.51
CCRNCross Countr20191105A35.4842.2415.1515.9627.0826.27
CCSCENTURY COMM20191105A16.587.693.404.154.293.53
CCXChurchill Ca20191105A82.43163.05163.05163.050.000.00
CCXIChemoCentryx20191105A35.7529.1322.155.506.9823.63
CDAYCeridian HCM20191105A9.374.771.352.693.422.07
CDCVictoryShare20191105ETF7.054.623.223.241.401.38
CDECoeur Mining20191105A18.0515.162.734.6212.4310.53
CDEVCentennial R20191105A28.2632.1310.2810.6021.8621.54
CDKCDK Global,20191105A9.276.191.354.414.841.78
CDLVictoryShare20191105ETF15.5811.6210.5410.571.071.04
CDLXCardlytics,20191105A53.3126.9310.9812.0115.9514.92
CDMOAvid Bioserv20191105A47.8234.5019.7119.0014.7915.49
CDNACareDx, Inc.20191105A25.1720.241.947.2218.3013.02
CDNSCadence Desi20191105A3.732.580.580.692.001.89
CDORCondor Hospi20191105A11.0316.1912.4012.403.793.79
CDRCedar Realty20191105A37.6127.5816.1114.4311.4713.15
CDTXCidara Thera20191105A156.49136.4450.0449.1486.3987.30
CDWCDW Corporat20191105A4.372.420.921.101.511.32
CDXCChromaDex Co20191105A51.5443.1020.5321.8722.5721.24
CDXSCodexis, Inc20191105A21.8310.333.064.457.275.88
CDZICADIZ, Inc.20191105A64.3637.6113.4211.2324.1926.38
CECelanese Cor20191105A5.593.801.762.062.041.74
CECECeco Environ20191105A41.4348.746.9611.5241.7837.22
CEFSSaba Closed-20191105ETF38.9629.5415.5517.1113.9812.43
CEICamber Energ20191105A95.13105.6746.6552.9559.0352.71
CEIXCONSOL Energ20191105A47.7224.74-0.245.6324.9819.11
CELCellcom Isra20191105A218.1187.1621.8621.0365.2966.13
CELCCelcuity Inc20191105A670.44321.60305.41305.0616.1916.54
CELHCelsius Hold20191105A48.8730.30-0.771.0131.0729.29
CELPCypress Envi20191105A182.2475.0662.8761.7312.1913.33
CEMBiShares J.P.20191105ETF11.469.926.516.583.403.33
CEMIChembio diag20191105A235.94110.9170.3579.7140.5631.20
CENTCentral Gard20191105A31.2020.178.518.3611.6611.82
CENTACentral Gard20191105A16.387.921.442.386.485.54
CENXCentury Alum20191105A15.5425.13-4.71-3.7929.8928.98
CEPUCentral Puer20191105A53.2043.7529.4630.4014.2913.36
CEQPCrestwood Eq20191105A13.796.05-0.320.236.375.82
CERCCerecor Inc.20191105A188.58114.7872.5782.0542.2132.73
CERNCerner Corp20191105A3.298.061.371.576.696.50
CERSCerus Corp20191105A23.5525.594.935.8720.7419.80
CETVCentral Euro20191105A22.5016.6612.4212.424.244.24
CETXCEMTREX INC.20191105A117.4079.3477.1274.302.225.04
CEVACEVA Inc.20191105A46.8722.5316.1216.946.415.59
CEWWisdomTree20191105ETF34.1622.5522.5522.550.000.00
CEYVictoryShare20191105ETF28.3812.8512.5312.530.320.32
CEZVictoryShare20191105ETF23.5123.3023.3023.300.000.00
CFCF Industrie20191105A5.146.481.162.545.323.94
CFAVictoryShare20191105ETF6.614.543.923.970.620.57
CFBCrossFirst B20191105A63.2648.9822.5032.5326.4816.45
CFBICommunity Fi20191105A54.4953.5134.6433.1518.8720.36
CFBKCentral Fede20191105A200.12188.87188.51188.870.360.00
CFFACF Finance A20191105A39.45
CFFIC&F Financia20191105A306.11113.1075.0190.4438.0922.66
CFFNCapitol Fede20191105A7.5831.610.630.8530.9830.76
CFGCitizens Fin20191105A2.722.370.750.541.631.84
CFMSConformis, I20191105A50.82126.27102.80102.9823.4723.29
CFOVictoryShare20191105ETF6.177.166.076.261.090.90
CFRCullen/Frost20191105A9.805.934.024.481.911.45
CFRXContraFect C20191105A189.36149.21149.55149.47-0.35-0.27
CFXColfax Corpo20191105A8.224.460.481.433.983.04
CGThe Carlyle20191105A10.327.01-0.912.787.924.23
CGACHINA GREEN20191105A231.53153.85123.54127.8430.3226.01
CGBDTCG BDC, Inc20191105A8.2214.982.672.5112.3112.47
CGCCanopy Growt20191105A9.797.412.334.575.082.84
CGENCompugen Ltd20191105A62.7648.2610.3616.0437.9032.22
CGIXCancer Genet20191105A113.8587.7450.1366.7937.6120.94
CGNXCognex Corp20191105A6.8310.40-2.44-2.6412.8413.05
CGOCalamos Glob20191105A69.7349.8237.3742.7312.457.09
CGWInvesco S&P20191105ETF12.6411.5211.9310.74-0.410.78
CHADDirexion Dai20191105ETF12.878.406.226.252.182.14
CHAPChaparral En20191105A139.82100.9065.3674.7135.5826.23
CHAUDirexion Dai20191105ETF4.824.221.061.153.163.07
CHCIComstock Hol20191105A951.69465.48465.48465.480.000.00
CHCOCity Holding20191105A28.2917.589.7711.047.816.54
CHCTCommunity He20191105A24.9617.529.1410.978.376.55
CHDChurch & Dwi20191105A4.394.481.731.872.752.61
CHDNChurchill Do20191105A13.236.192.783.293.412.90
CHEChemed Corpo20191105A24.2612.627.508.415.124.20
CHEFThe Chef's W20191105A23.4515.153.164.9211.9910.23
CHEKCheck-Cap Lt20191105A226.25106.293.0411.70103.2594.59
CHEPAGFiQ U.S. M20191105ETF231.40
CHFSCHF Solution20191105A67.2198.7668.4259.9630.3538.81
CHGGCHEGG, INC.20191105A10.019.211.3410.257.86-1.04
CHGXChange Finan20191105ETF39.7032.0231.8932.200.13-0.18
CHHChoice Hotel20191105A27.8523.25-9.61-8.2832.8631.53
CHICalamos Conv20191105A14.6514.957.689.647.265.31
CHICGlobal X MSC20191105ETF229.24129.79129.34129.790.450.00
CHIEGlobal X MSC20191105ETF649.34234.69234.69234.690.000.00
CHIHGlobal X MSC20191105ETF1141.831072.851072.851072.850.000.00
CHIIGlobal X MSC20191105ETF73.96194.79137.62141.6757.1753.11
CHIMGlobal X MSC20191105ETF299.23258.30166.07258.3092.240.00
CHIQGlobal X MSC20191105ETF28.4029.4129.0629.070.360.35
CHISGlobal X MSC20191105ETF43.0069.9854.3554.3515.6315.63
CHIXGlobal X MSC20191105ETF35.1930.39-15.99-15.9646.3846.35
CHKChesapeake E20191105A75.7355.8148.0551.787.754.02
CHKPCheck Point20191105A4.996.741.262.635.484.11
CHMAChiasma, Inc20191105A47.8639.5412.3412.7227.2026.82
CHMGChemung Fina20191105A268.09120.1022.1491.1997.9628.90
CHMICHERRY HILL20191105A12.1410.556.737.543.823.01
CHNALoncar China20191105ETF58.8041.8131.9131.919.899.89
CHNGChange Healt20191105A32.4912.5349.1949.73-36.66-37.20
CHNRChina Natura20191105A187.08126.68107.25114.3919.4212.29
CHRACharah Solut20191105A190.01108.0090.1390.2117.8717.79
CHRSCoherus BioS20191105A17.9820.7415.2413.615.497.12
CHRWC.H. Robinso20191105A2.822.130.580.941.561.19
CHSChicos FAS,20191105A27.4520.386.907.9613.4812.41
CHTRCharter Comm20191105A6.344.140.631.383.512.75
CHUYChuy's Holdi20191105A33.6815.739.2310.096.505.63
CHWCalamos Glob20191105A15.8914.678.158.036.526.64
CHWYChewy, Inc.20191105A16.088.332.734.065.594.27
CHYCalamos Conv20191105A18.4112.9511.7312.801.220.15
CICIGNA Corpor20191105A5.554.291.472.182.822.11
CIACitizens, In20191105A40.7425.0011.0212.2613.9812.74
CIBRFirst Trust20191105ETF17.1314.2610.0011.354.262.91
CIDVictoryShare20191105ETF31.7026.2224.8824.881.341.34
CIDMCinedigm Cor20191105A223.91205.34214.00213.98-8.67-8.64
CIENCiena Corpor20191105A6.614.381.531.772.852.60
CIFSChina Intern20191105A176.45117.88111.35111.226.526.66
CIGIColliers Int20191105A12.677.342.421.484.925.86
CILVictoryShare20191105ETF32.238.798.798.790.000.00
CIMChimera Inve20191105A5.244.191.221.212.962.97
CINFCincinnati F20191105A6.783.361.731.651.631.71
CINRCINER RESOUR20191105A137.4750.6331.3631.0719.2719.56
CIOCITY OFFICE20191105A10.477.432.893.024.544.41
CIRCIRCOR Inter20191105A34.5114.7810.119.224.675.55
CITCIT Group In20191105A5.455.622.973.192.652.43
CIVBCivista Banc20191105A70.9268.3625.9026.1842.4642.18
CIXComp X Inter20191105A228.7296.6034.2434.2462.3562.35
CIZVictoryShare20191105ETF11.775.695.675.670.020.02
CIZNCitizens Hol20191105A287.73186.54123.19123.1963.3563.35
CJJDChina Jo-Jo20191105A80.5673.6759.1363.7814.549.89
CKHSeacor Holdi20191105A49.8623.007.378.2015.6214.79
CKPTCheckpoint T20191105A416.76251.15158.78178.5892.3772.57
CKXCKX Lands, I20191105A616.82854.88663.48663.48191.40191.40
CLColgate-Palm20191105A2.021.78-0.230.072.011.71
CLARClarus Corpo20191105A48.5436.5637.5232.34-0.964.23
CLBCore Laborat20191105A18.658.093.434.144.663.95
CLBKColumbia Fin20191105A22.4412.003.313.778.698.23
CLBSCaladrius Bi20191105A254.35119.8887.9987.9931.8931.89
CLCTCollectors U20191105A67.6742.0325.8527.6016.1714.43
CLDBCORTLAND BNC20191105A100.90120.34120.34120.340.000.00
CLDRCloudera, In20191105A11.319.752.923.206.836.55
CLDTCHATHAM LODG20191105A11.876.461.401.655.054.81
CLDXCelldex Ther20191105A87.61118.66104.1096.9914.5621.67
CLFCleveland-Cl20191105A13.2910.885.295.555.585.32
CLFDClearfield,20191105A136.8769.8150.6251.6219.1918.18
CLGXCorelogic, I20191105A10.095.003.483.411.511.58
CLHClean Harbor20191105A9.774.970.280.674.694.30
CLIMack-Cali Re20191105A10.045.572.933.022.632.54
CLIRClearSign Te20191105A225.68450.90413.02413.2637.8737.64
CLIXProShares Lo20191105ETF17.0326.4322.4626.263.970.17
CLMTCalumet Spec20191105A89.8686.3661.5256.8124.8329.55
CLNCColony Credi20191105A25.8914.996.587.488.417.51
CLNEClean Energy20191105A42.1935.0713.6119.0321.4616.05
CLNYColony Capit20191105A18.3114.0510.5111.163.412.76
CLOUGlobal X Clo20191105ETF33.9018.195.708.0112.4910.18
CLPRClipper Real20191105A71.9730.05-5.88-2.7235.9232.76
CLPSCLPS Incorpo20191105A290.61153.4362.0062.9491.4390.49
CLRCONTINENTAL20191105A8.566.571.042.325.534.27
CLRBCellectar Bi20191105A168.24112.9680.4580.4832.5132.49
CLRGIQ Chaikin U20191105ETF21.8518.5718.5718.570.000.00
CLROClearOne, In20191105A559.96191.77196.11196.11-4.34-4.34
CLSCelestica, I20191105A16.4139.400.8629.7538.549.65
CLSDClearside Bi20191105A122.42101.7089.7391.1811.9810.52
CLSNCelsion Corp20191105A93.6289.2752.6952.5036.5836.77
CLTLInvesco Trea20191105ETF1.971.171.181.170.000.00
CLUBTown Sports20191105A178.15241.20157.51221.1783.6820.03
CLVSClovis Oncol20191105A28.0934.628.525.5726.1029.06
CLWClearwater P20191105A30.5716.076.525.149.5610.93
CLWTEuro Tech Ho20191105A587.62275.63263.38259.4312.2516.19
CLXClorox Compa20191105A3.952.360.350.592.021.77
CLXTCalyxt, Inc.20191105A114.1867.7619.9725.6547.8042.12
CMCanadian Imp20191105A1.991.500.780.870.720.63
CMAComerica Inc20191105A4.253.711.091.282.622.43
CMBMCambium Netw20191105A200.91140.10133.42131.646.688.46
CMBSiShares CMBS20191105ETF24.8814.5413.5713.640.960.90
CMCCommercial M20191105A7.638.55-1.455.159.993.40
CMCLCaledonia Mi20191105A151.3295.6265.5677.0930.0718.53
CMCOColumbus McK20191105A22.2521.949.019.8912.9312.06
CMCSAComcast Corp20191105A2.282.470.050.372.422.10
CMCTCIM Commerci20191105A115.7730.648.728.7221.9221.92
CMDCantel Medic20191105A22.269.182.913.256.275.93
CMDYiShares Bloo20191105ETF31.898.7213.088.72-4.360.00
CMECME Group In20191105A5.653.881.001.122.882.76
CMFiShares Cali20191105ETF4.852.692.642.580.040.11
CMGChipotle Mex20191105A9.785.052.532.822.522.22
CMICummins Inc.20191105A4.173.03-1.71-1.534.734.55
CMLSCumulus Medi20191105A118.0731.4618.3020.3413.1611.12
CMOCapstead Mor20191105A13.7511.105.024.995.996.02
CMPCompass Mine20191105A21.169.753.634.726.125.03
CMPRCimpress PLC20191105A26.1011.934.864.397.077.54
CMRECostamare In20191105A14.4218.512.482.4616.0416.06
CMRXChimerix, In20191105A66.5756.0015.3417.0140.6339.03
CMSCMS Energy C20191105A2.212.811.461.671.351.15
CMTCore Molding20191105A216.84127.7055.9955.9971.7171.71
CNXtrackers MS20191105ETF20.718.038.138.18-0.10-0.14
CNACNA Financia20191105A13.954.951.832.143.132.81
CNATConatus Phar20191105A52.7740.5031.6732.428.838.08
CNBKACentury Banc20191105A42.7024.0318.6318.155.415.88
CNBSAmplify Seym20191105ETF70.1031.1224.6924.506.436.62
CNCCentene Corp20191105A3.793.591.782.001.811.59
CNCEConcert Phar20191105A70.6345.6817.4723.3428.2122.34
CNCRLoncar Cance20191105ETF30.627.706.186.181.521.52
CNDTConduent Inc20191105A15.7810.604.425.106.165.49
CNETChinaNet Onl20191105A117.2394.3960.6555.4533.7438.95
CNFRConifer Hold20191105A661.39191.54173.74196.3317.80-4.79
CNHICNH INDUSTRI20191105A8.706.712.633.064.013.60
CNICanadian Nat20191105A2.611.840.080.431.761.41
CNKCinemark Hol20191105A20.609.303.574.555.734.75
CNMDCONMED Corpo20191105A16.005.471.161.334.304.14
CNNECannae Holdi20191105A22.1711.705.636.786.074.92
CNOCNO Financia20191105A6.815.371.321.534.033.82
CNOBCenter Banco20191105A19.838.952.140.916.818.04
CNPCenterPoint20191105A3.523.920.691.443.232.49
CNQCanadian Nat20191105A3.873.810.550.813.273.00
CNRCornerstone20191105A20.2713.285.266.568.016.72
CNRGSPDR S&P Ken20191105ETF17.4023.3017.9118.015.395.29
CNSCohen & Stee20191105A18.227.583.614.593.972.99
CNSLConsolidated20191105A24.9320.476.168.5814.3111.89
CNSTConstellatio20191105A96.8455.1226.4322.4528.6932.67
CNTYCentury Casi20191105A59.8143.3032.7129.9510.5913.34
CNXCNX Resource20191105A11.728.992.002.576.986.41
CNXMCNX Midstrea20191105A14.279.863.615.136.254.73
CNXNPC Connectio20191105A37.6716.385.346.0811.0510.30
CNXTVanEck Vecto20191105ETF6.156.871.122.385.764.49
CNYAiShares MSCI20191105ETF16.0013.6312.8213.160.810.46
COGlobal Cord20191105A67.4966.2226.1827.7340.0438.50
COCPCocrystal Ph20191105A209.32170.7056.7357.39113.97113.31
CODACoda Octopus20191105A123.2984.9750.3848.6734.5936.29
CODICompass Dive20191105A16.9711.966.668.615.293.34
CODXCo-Diagnosti20191105A251.08209.72210.10210.10-0.38-0.38
COFCapital One20191105A2.224.290.640.963.643.33
COGCabot Oil &20191105A5.566.062.653.353.412.72
COHNCohen & Comp20191105A620.34825.91607.27599.26218.64226.65
COHRCoherent Inc20191105A21.347.264.004.003.263.25
COHUCohu Inc20191105A20.7981.08-0.21-2.4781.3083.55
COLBColumbia Ban20191105A11.4033.313.304.0230.0129.29
COLDAmericold Re20191105A4.765.464.353.641.101.82
COLLCollegium Ph20191105A29.8334.448.839.4625.6024.98
COLMColumbia Spo20191105A11.537.611.562.086.055.53
COMDirexion Aus20191105ETF23.873.79-6.16-6.169.969.96
COMBGraniteShare20191105ETF14.326.927.826.92-0.900.00
COMMCommScope Ho20191105A8.558.881.122.187.766.70
COMTiShares Comm20191105ETF11.838.798.438.390.350.40
CONECyrusOne Inc20191105A13.568.174.534.633.643.54
CONNConn's Inc.20191105A20.3315.975.007.3310.978.64
COOThe Cooper C20191105A11.196.662.185.114.481.55
COOPMr. Cooper G20191105A13.3610.700.613.3410.097.35
COPConocoPhilli20191105A2.212.411.211.281.201.12
COPXGlobal X Cop20191105ETF42.1546.2740.5236.075.7510.20
CORCoresite Rea20191105A13.297.432.282.545.154.89
CORECore Mark Ho20191105A15.608.882.023.136.865.75
CORPPIMCO Invest20191105ETF7.454.644.014.060.630.59
CORRCorEnergy In20191105A22.4117.677.458.2410.219.43
CORTCorcept Ther20191105A12.496.490.512.315.984.18
CORVCorrevio Pha20191105A107.49170.37125.82123.6344.5546.74
COSTCostco Whole20191105A2.531.730.360.511.381.22
COTYCOTY INC20191105A8.775.282.372.532.902.74
COUPCoupa Softwa20191105A12.2914.50-0.856.9415.347.55
COWiPath Series20191105ETN34.3921.2617.4417.563.823.71
COWNCowen Inc. C20191105A23.7112.55-1.490.2414.0412.31
COWZPacer US Cas20191105ETF5.959.189.599.21-0.42-0.04
CPCanadian Pac20191105A6.303.591.000.832.582.76
CPACopa Holding20191105A19.497.813.353.594.464.22
CPAAConyers Park20191105A202.950.00
CPAHCounterpath20191105A393.44394.84394.84394.840.000.00
CPBCampbell Sou20191105A2.858.876.427.642.451.25
CPECallon Petro20191105A22.0319.259.9810.419.278.82
CPFCentral Paci20191105A12.347.642.541.765.115.88
CPGCRESCENT POI20191105A25.1221.557.939.6013.6311.95
CPHCCanterbury P20191105A572.44547.76467.53467.5380.2380.23
CPHIChina Pharma20191105A47.0263.9942.6042.6021.3921.39
CPICPI Inflatio20191105ETF41.4330.7330.7330.730.000.00
CPIXCumberland P20191105A244.5595.4085.5185.519.899.89
CPKChesapeake U20191105A51.8926.6816.8220.329.876.37
CPLGCorePoint Lo20191105A36.7620.3313.4313.886.896.44
CPLPCapital Prod20191105A34.0824.276.0311.6218.2512.66
CPRICapri Holdin20191105A4.797.644.704.842.942.80
CPRTCopart Inc20191105A5.625.221.001.804.223.42
CPRXCatalyst Pha20191105A22.1719.9711.6812.818.297.16
CPSCooper-Stand20191105A36.5913.545.836.177.717.37
CPSHCPS Technolo20191105A700.99392.05392.05392.050.000.00
CPSIComputer Pro20191105A40.1717.295.247.5512.059.74
CPSSConsumer Por20191105A164.25105.07215.69217.25-110.61-112.17
CPSTCapstone Tur20191105A126.14118.0782.98106.0735.0912.00
CPTCamden Prope20191105A6.523.100.710.962.402.14
CPTACapitala Fin20191105A39.0532.2124.7121.607.5010.60
CQPCheniere Ene20191105A20.0324.617.1610.9317.4513.68
CQQQInvesco Chin20191105ETF19.7211.917.977.983.943.92
CRCrane Compan20191105A9.903.710.360.563.353.15
CRAICRA Internat20191105A59.3520.476.397.5214.0812.95
CRAKVanEck Vecto20191105ETF69.1535.3239.4536.86-4.12-1.54
CRBNiShares MSCI20191105ETF9.274.301.631.462.662.83
CRBPCorbus Pharm20191105A30.7620.407.4710.0612.9310.35
CRCCalifornia R20191105A22.6319.376.228.6413.1610.73
CRDACrawford & C20191105A66.0553.4414.9719.2838.4734.16
CRDBCrawford & C20191105A123.7559.0038.8646.8820.1412.12
CREECree Inc20191105A7.1310.485.307.995.172.49
CREGChina Recycl20191105A226.03178.11145.34149.9332.7728.18
CREXCREATIVE REA20191105A153.9951.8554.2554.25-2.40-2.40
CRHMCRH Medical20191105A52.3550.766.1320.4944.6330.27
CRICarter's Inc20191105A10.895.293.313.511.981.78
CRISCuris Inc20191105A87.9091.1561.4063.7329.7527.42
CRKComstock Res20191105A31.5624.3710.0011.5014.3712.87
CRLCharles Rive20191105A11.334.361.692.122.672.24
CRMsalesforce.c20191105A2.402.882.061.890.820.99
CRMDCorMedix Inc20191105A78.4946.0126.6226.3619.3819.65
CRMTAmerica's Ca20191105A37.0117.452.254.5715.2012.87
CRNCCerence Inc.20191105A34.7812.889.658.953.233.93
CRNTCeragon Netw20191105A52.0341.5526.8828.3814.6413.13
CRNXCrinetics Ph20191105A342.03104.9371.8377.2033.1027.73
CRONCronos Group20191105A12.3711.766.838.184.933.58
CROPIQ Global Ag20191105ETF48.087.837.837.830.000.00
CROXCrocs, Inc.20191105A6.005.950.140.675.815.28
CRSCarpenter Te20191105A20.778.613.954.284.664.33
CRSACrescent Acq20191105A40.4240.4040.4040.400.000.00
CRSPCRISPR Thera20191105A22.2013.214.444.638.778.58
CRTCross Timber20191105A71.1465.5951.9952.7513.6112.84
CRTXCortexyme, I20191105A248.10146.78123.81122.4522.9824.34
CRUSCirrus Logic20191105A7.477.481.571.545.915.94
CRVLCorvel Corp20191105A112.3947.3624.9929.1322.3718.23
CRVSCorvus Pharm20191105A104.5897.7635.9836.7961.7760.97
CRWDCrowdStrike20191105A29.1219.1711.6312.427.556.75
CRWSCrown Crafts20191105A75.0557.0844.8744.7812.2112.30
CRYCryoLife, In20191105A28.9912.301.081.8911.2210.41
CSAVictoryShare20191105ETF20.6311.3311.8911.33-0.560.00
CSBVictoryShare20191105ETF30.4815.01-4.024.3219.0310.69
CSBRChampions On20191105A156.0782.0053.3251.3228.6730.67
CSCOCisco System20191105A2.102.06-0.700.582.761.48
CSDInvesco S&P20191105ETF12.3815.2010.6711.294.533.92
CSFVictoryShare20191105ETF14.9413.1412.122.831.0210.31
CSFLCenterState20191105A8.1510.99-1.061.0112.059.98
CSGPCoStar Group20191105A28.0511.864.876.246.955.63
CSGSCSG Systems20191105A14.806.562.042.334.514.23
CSIICardiovascul20191105A23.5410.322.992.967.347.36
CSIQCanadian Sol20191105A13.5711.43-0.050.9511.4810.48
CSLCarlisle Com20191105A11.133.952.062.081.891.87
CSLTCASTLIGHT HE20191105A69.3948.4232.3741.5416.056.90
CSMProShares La20191105ETF4.493.662.442.461.211.20
CSMLIQ Chaikin U20191105ETF14.014.294.234.230.060.06
CSODCornerstone20191105A12.384.982.121.952.863.03
CSPICSP Inc.20191105A349.2141.92-202.53-202.53244.45244.45
CSQCalamos Stra20191105A17.2214.599.9011.334.693.26
CSSEChicken Soup20191105A285.4683.17-241.07-241.61324.24324.78
CSTECaesarstone20191105A28.5125.4210.5012.5614.9112.85
CSTLCastle Biosc20191105A275.01106.9445.0555.4061.8951.55
CSTMConstellium20191105A8.7810.793.525.367.275.44
CSTRCapStar Fina20191105A25.6716.646.028.1510.628.49
CSUCapital Seni20191105A71.9440.1829.6732.1610.518.01
CSVCarriage Ser20191105A23.4918.7310.3712.208.356.53
CSWCCapital Sout20191105A79.9556.9640.6940.7216.2616.24
CSWICSW Industri20191105A126.0763.1421.1425.6641.9937.48
CSXCSX Corporat20191105A1.885.37-0.30-0.305.675.69
CTASCintas Corp20191105A8.3010.022.060.667.969.36
CTBCooper Tire20191105A16.117.212.232.704.984.51
CTBICommunity Tr20191105A42.0817.0710.2111.026.866.05
CTEKCynergisTek,20191105A386.11256.42174.92174.9281.5081.50
CTGComputer Tas20191105A80.6953.7626.1528.1827.6225.58
CTHRCharles & Co20191105A103.82107.10-49.62-18.41156.72125.51
CTIBYunhong CTI20191105A1002.26167.23-827.54-827.54994.77994.77
CTICCTI BioPharm20191105A137.51384.00231.01232.31152.99151.70
CTLCenturyLink,20191105A7.356.671.912.234.764.44
CTLTCATALENT, IN20191105A17.7611.274.014.487.276.79
CTMXCytomX Thera20191105A31.4517.226.446.1410.7811.08
CTOConsolidated20191105A71.8443.8333.5033.5210.3310.32
CTRAContura Ener20191105A62.6134.4311.7916.4322.6418.00
CTRCCentric Bran20191105A134.9189.1638.0351.1851.1337.98
CTRECARTRUST REI20191105A13.0217.396.727.5610.679.82
CTRMCastor Marit20191105A136.67133.8179.1584.4254.6649.39
CTRNCiti Trends,20191105A44.2120.8410.7113.0210.147.82
CTSCTS Corporat20191105A18.189.504.935.344.574.15
CTSHCognizant Te20191105A2.482.871.031.021.831.84
CTSOCytosorbents20191105A57.9537.08-2.22-6.3039.3043.37
CTTCATCHMARK TI20191105A19.1116.013.654.6812.3611.33
CTVACorteva, Inc20191105A4.794.223.192.941.031.29
CTXRCitius Pharm20191105A228.71246.5956.4557.38190.14189.21
CTXSCitrix Syste20191105A2.577.491.141.316.356.19
CUBCubic Corpor20191105A17.185.512.272.893.242.62
CUBAHerzfeld Car20191105A145.3575.7973.0273.922.771.86
CUBECubeSmart20191105A4.073.632.131.661.501.97
CUBICUSTOMERS BA20191105A18.6010.742.232.528.518.24
CUECue Biopharm20191105A133.8744.494.667.2839.8337.21
CUICUI Global,20191105A997.55223.88312.02312.02-88.14-88.14
CULPCulp, Inc.20191105A109.3149.2729.0036.6620.2812.62
CUOContinental20191105A365.55450.45448.42448.422.032.03
CUREDirexion Dai20191105ETF6.677.463.394.694.072.77
CUROCURO Group H20191105A26.1917.98-1.820.9519.8017.03
CUTInvesco MSCI20191105ETF14.5211.2811.1011.170.180.11
CUTRCutera, Inc.20191105A52.9321.838.859.6412.9812.20
CUZCousins Prop20191105A4.922.511.461.611.050.90
CVACovanta Hold20191105A7.606.032.823.053.222.99
CVBFCVB Financia20191105A6.836.284.715.191.581.10
CVCOCavco Indust20191105A55.0723.2716.1616.137.117.14
CVCYCentral Vall20191105A46.8046.2941.4248.034.87-1.74
CVECenovus Ener20191105A11.068.832.393.826.444.99
CVEOCIVEO CORPOR20191105A97.6473.3250.1450.1923.1823.13
CVETCovetrus, In20191105A12.3811.094.023.727.077.37
CVGICommercial V20191105A29.2133.698.449.1625.2524.54
CVGWCalavo Growe20191105A26.6713.467.096.896.376.56
CVICVR ENERGY,20191105A11.376.160.811.805.354.36
CVIACovia Holdin20191105A112.2064.7534.3336.8130.4127.94
CVLTCommault Sys20191105A11.017.704.664.233.043.47
CVLYCodorus Vall20191105A72.8528.2726.0325.712.242.56
CVMCel-Sci Corp20191105A57.5948.2623.8817.0224.3831.25
CVNACarvana Co.20191105A13.327.442.813.944.633.50
CVRChicago Rive20191105A530.31379.75381.98381.98-2.23-2.23
CVSCVS HEALTH C20191105A1.832.590.661.261.931.33
CVTICovenant Tra20191105A30.9620.471.061.4119.4119.06
CVUCPI Aerostru20191105A83.1557.6044.7545.1412.8412.46
CVVCVD Equipmen20191105A188.99173.9985.8085.8088.1888.18
CVXChevron Corp20191105A1.953.131.451.581.681.55
CVYInvesco Zack20191105ETF25.0933.0128.1328.894.884.12
CWCurtiss-Wrig20191105A11.886.720.630.886.095.83
CWBSPDR Bloombe20191105ETF2.124.901.211.253.693.65
CWBCCommunity We20191105A323.00138.4667.76-0.8770.70139.33
CWBRCohBar, Inc.20191105A178.3997.0863.1358.5233.9538.57
CWCOConsolidated20191105A30.8420.175.677.7114.5012.46
CWEBDirexion Dai20191105ETF29.9813.54-4.42-5.6017.9619.14
CWENClearway Ene20191105A12.6612.288.488.783.803.49
CWENAClearway Ene20191105A21.5417.107.056.9110.0510.19
CWHCamping Worl20191105A22.0610.804.024.956.775.85
CWISPDR MSCI AC20191105ETF4.142.831.542.261.280.55
CWKCushman & Wa20191105A19.618.646.826.621.822.02
CWSAdvisorShare20191105ETF78.6874.5471.9871.752.562.79
CWSTCasella Wast20191105A23.0110.32-0.46-0.3610.7810.68
CWTCalifornia W20191105A12.156.952.571.314.395.64
CXDCChina XD Pla20191105A212.1058.2523.1123.1135.1435.14
CXOCONCHO RESOU20191105A7.404.191.942.642.251.56
CXPCOLUMBIA PRO20191105A7.176.303.483.912.822.39
CXSEWisdomTree T20191105ETF28.3314.0213.0412.480.981.55
CXWCoreCivic, I20191105A12.017.221.511.595.725.63
CYCypress Semi20191105A4.292.851.241.501.601.35
CYANCyanotech Co20191105A1018.03771.89771.89771.890.000.00
CYBWisdomTree20191105ETF38.296.966.966.960.000.00
CYBECyberoptics20191105A72.2858.8413.4312.9045.4145.94
CYBRCyberArk Sof20191105A12.657.090.723.706.373.39
CYCCCyclacel Pha20191105A450.06705.67582.49582.86123.17122.81
CYCNCyclerion Th20191105A82.6860.5826.2829.8934.3030.69
CYDChina Yuchai20191105A53.2225.9317.0916.568.839.37
CYHCommunity He20191105A33.4933.22-0.255.9133.4727.32
CYRNCYREN Ltd.20191105A618.50468.71468.18468.180.530.53
CYRXCryoPort, In20191105A25.9818.811.213.1217.6015.69
CYTKCytokinetics20191105A26.5427.280.664.1726.6223.11
CZAInvesco Zack20191105ETF13.259.7817.3018.83-7.52-9.04
CZNCCitizens & N20191105A206.49122.78113.97110.798.8011.99
CZRCaesars Ente20191105A8.146.172.983.553.192.62
CZWICitizens Com20191105A293.37113.22113.22113.220.000.00
CZZCosan Limite20191105A7.946.193.434.062.772.13
DDominion Ene20191105A2.481.491.261.290.230.20
DACDanaos Corpo20191105A131.94111.8293.2097.4118.6114.40
DAIOData I/O Cor20191105A85.75105.4045.8646.0859.5459.31
DAKTDaktronics I20191105A20.6039.925.983.8433.9536.08
DALDelta Air Li20191105A1.942.18-0.230.742.411.44
DALIFirst Trust20191105ETF15.9722.9417.4519.025.493.92
DALTAnfield Capi20191105ETF29.4221.2634.9129.06-13.65-7.81
DANDana Incorpo20191105A6.1410.901.351.459.569.46
DARDARLING INGR20191105A7.406.223.363.192.863.04
DAREDare Bioscie20191105A140.96156.79134.87134.4521.9222.34
DAUDExchange-Tra20191105ETN64.35
DAXGlobal X Fun20191105ETF88.6567.9967.4667.580.520.40
DBDeutsche Ban20191105A13.0610.075.345.474.724.60
DBAWXtrackers MS20191105ETF19.1112.6013.6413.46-1.04-0.86
DBDDiebold Nixd20191105A14.0613.864.582.079.2811.79
DBEFXtrackers MS20191105ETF2.992.661.842.030.810.63
DBEMXtrackers MS20191105ETF62.7826.9025.4926.041.410.86
DBEUXtrackers MS20191105ETF3.302.161.281.290.880.88
DBEZXtrackers MS20191105ETF13.968.398.708.70-0.31-0.31
DBGRXtrackers MS20191105ETF48.618.668.668.660.000.00
DBIDesigner Bra20191105A8.055.031.021.224.013.81
DBJPXtrackers MS20191105ETF5.352.611.641.530.971.09
DBLVAdvisorShare20191105ETF98.3368.7268.72100.220.00-31.50
DBMFiM DBi Manag20191105ETF16.691.321.321.320.000.00
DBVTDBV Technolo20191105A22.5517.7410.2210.467.527.28
DBXDropbox, Inc20191105A5.356.905.274.681.632.22
DCARDropCar, Inc20191105A335.01174.5682.7777.9291.7996.64
DCHFExchange-Tra20191105ETN56.68
DCIDonaldson Co20191105A6.263.711.891.211.812.50
DCODucommun Inc20191105A46.1718.249.3510.188.898.06
DCOMDime Communi20191105A15.8811.820.631.1711.1910.65
DCPDCP Midstrea20191105A11.946.473.393.183.093.29
DCPHDeciphera Ph20191105A45.9731.17-3.89-0.9535.0532.12
DDDuPont de Ne20191105A4.193.300.912.732.390.57
DDD3D Systems C20191105A10.439.834.873.794.966.04
DDGProshares Sh20191105ETF52.867.31-22.31-16.6529.6123.95
DDIVFirst Trust20191105ETF13.47109.69183.8763.65-74.1846.04
DDLSWisdomTree D20191105ETF69.0832.1027.7726.984.335.12
DDMProShares Ul20191105ETF1.976.656.134.960.521.69
DDOGDatadog, Inc20191105A29.7627.8516.3620.0311.497.82
DDSDillards Inc20191105A33.9713.705.456.298.257.41
DDWMWisdomTree D20191105ETF15.407.826.466.891.350.93
DEDeere & Comp20191105A3.772.550.010.562.541.99
DEAEasterly Gov20191105A5.003.860.020.803.843.05
DEACDiamond Eagl20191105A27.0224.7024.7024.700.000.00
DECKDeckers Outd20191105A10.417.523.644.393.883.13
DEEFXtrackers FT20191105ETF26.8714.2414.2414.240.000.00
DEFInvesco Defe20191105ETF4.673.002.312.220.690.78
DEFAiShares Adap20191105ETF107.2245.4746.0946.09-0.62-0.62
DEIDouglas Emme20191105A7.073.081.010.822.082.26
DELLDell Technol20191105A7.264.292.453.071.831.22
DEMWisdomTree E20191105ETF9.503.553.173.070.380.48
DENNDENNY'S CORP20191105A9.138.590.440.498.148.10
DESWisdomTree U20191105ETF5.918.070.480.217.597.86
DESPDespegar.com20191105A23.0612.355.275.827.086.53
DEURExchange-Tra20191105ETN13.904.198.643.73-4.450.46
DEUSXtrackers Ru20191105ETF15.0610.9610.0410.780.920.18
DEWWisdomTree G20191105ETF21.078.843.253.255.595.59
DFEWisdomTree E20191105ETF14.188.098.598.52-0.49-0.43
DFENDirexion Dai20191105ETF17.1917.238.7516.538.480.70
DFFNDIFFUSION PH20191105A139.89117.0876.37100.9440.7116.14
DFINDonnelley Fi20191105A80.5256.3834.1137.1022.2719.28
DFJWisdomTree J20191105ETF8.414.721.721.683.003.04
DFNDReality Shar20191105ETF32.0742.6242.6242.620.000.00
DFNLDavis Select20191105ETF47.1334.5624.4833.8010.090.76
DFSDiscover Fin20191105A3.182.450.390.642.071.81
DFVLiPath US Tre20191105ETF113.50
DFVSiPath US Tre20191105ETF83.93
DGDollar Gener20191105A3.832.070.751.221.320.85
DGAZVelocityShar20191105ETN14.2711.047.227.903.823.14
DGBPExchange-Tra20191105ETN32.0017.9417.9217.910.020.03
DGICADonegal Grou20191105A79.87117.5636.9538.5280.6179.04
DGICBDonegal Grou20191105A1190.90
DGIIDigi Interna20191105A33.9935.7713.5113.1822.2522.58
DGLDVelocityShar20191105ETF4.924.681.000.753.673.93
DGLYDigital Ally20191105A153.3071.6568.2374.453.42-2.80
DGPDB Gold Doub20191105ETN64.4151.8949.4549.992.441.90
DGREWisdomTree T20191105ETF40.7018.9018.7818.580.120.31
DGROiShares Core20191105ETF2.502.821.551.441.271.38
DGRSWisdomTree T20191105ETF26.445.945.665.940.270.00
DGRWWisdomTree T20191105ETF2.732.201.411.480.790.72
DGSWisdomTree E20191105ETF6.994.293.323.330.970.96
DGTSPDR Global20191105ETF24.5035.5735.5735.570.000.00
DGXQuest Diagno20191105A3.802.981.902.181.080.80
DGZDB Gold Shor20191105ETN106.5738.1838.1838.180.000.00
DHID.R. Horton20191105A2.542.120.630.911.501.21
DHILDiamond Hill20191105A103.4640.0925.8230.2114.289.88
DHRDanaher Corp20191105A2.712.651.160.511.482.14
DHSWisdomTree U20191105ETF7.364.483.934.040.550.44
DHTDHT HOLDINGS20191105A13.6210.82-2.682.4113.508.42
DHXDHI Group, I20191105A37.9420.709.389.8211.3210.88
DIASPDR Dow Jon20191105ETF0.750.690.330.260.360.43
DIALColumbia Div20191105ETF6.883.263.123.120.140.14
DIGProShares Ul20191105ETF6.7210.136.315.293.824.84
DIMWisdomTree I20191105ETF13.829.799.799.790.000.00
DINDine Brands20191105A12.776.741.491.475.265.27
DINTDavis Select20191105ETF54.2235.5119.5219.5215.9815.98
DIODDiodes Inc20191105A31.0331.8316.5319.1315.3012.70
DISThe Walt Dis20191105A1.761.913.441.44-1.530.47
DISCADiscovery, I20191105A3.824.180.020.104.164.08
DISCBDiscovery, I20191105A1088.11353.18353.18353.180.000.00
DISCKDiscovery, I20191105A3.954.432.772.381.672.07
DISHDISH Network20191105A4.256.82-0.92-0.657.747.46
DITAMCON Distri20191105A418.04123.39123.39123.390.000.00
DIVGlobal X Sup20191105ETF6.2426.1419.1511.636.9914.51
DIVAAGFiQ Hedged20191105ETF72.62380.38182.06182.06198.32198.32
DIVBiShares U.S.20191105ETF5.765.330.090.095.255.25
DIVCC-Tracks Exc20191105ETN149.94
DIVOAmplify CWP20191105ETF63.0853.7737.8048.8615.974.91
DIVYReality Shar20191105ETF119.3858.2368.6968.69-10.45-10.45
DJCIETRACS Linke20191105ETN44.420.530.530.530.000.00
DJDInvesco Dow20191105ETF13.7712.6211.5311.471.091.15
DJPiPath Bloomb20191105ETN5.617.528.996.97-1.460.56
DJPYExchange-Tra20191105ETN27.854.9412.5412.54-7.60-7.60
DKDelek US Hol20191105A17.0612.542.353.0610.199.48
DKLDELEK LOGIST20191105A69.0639.8831.9433.307.946.58
DKSDick's Sport20191105A5.994.221.471.582.752.64
DLADelta Appare20191105A199.36111.70102.43107.209.274.50
DLBDolby Labora20191105A7.644.161.951.142.213.02
DLBRVelocityShar20191105ETN297.69265.69265.69265.690.000.00
DLHCDLH Holdings20191105A352.44147.39147.39147.390.000.00
DLNWisdomTree U20191105ETF2.503.552.612.640.930.91
DLNGDYNAGAS LNG20191105A132.2353.1528.3028.9824.8624.17
DLPHDelphi Techn20191105A16.9014.557.468.867.095.72
DLPNDolphin Ente20191105A203.35282.90-58.54-58.54341.44341.44
DLRDigital Real20191105A4.313.341.452.181.891.16
DLSWisdomTree I20191105ETF8.495.764.344.081.411.67
DLTHDuluth Holdi20191105A26.9315.867.207.898.667.97
DLTRDollar Tree20191105A4.172.480.190.752.291.73
DLXDeluxe Corpo20191105A13.224.700.080.554.624.15
DMACDiaMedica Th20191105A379.84188.05129.41133.1558.6454.89
DMLPDorchester M20191105A43.4636.8129.9630.506.856.31
DMPIDelMar Pharm20191105A189.66137.8694.8397.9643.0339.89
DMRCDigimarc Cor20191105A51.3329.75-2.35-1.2632.1031.01
DMREDeltaShares20191105ETF39.8231.9831.9831.980.000.00
DMRIDeltaShares20191105ETF179.85166.54166.54166.540.000.00
DMRLDeltaShares20191105ETF45.4241.9331.1720.8811.3021.50
DMRMDeltaShares20191105ETF67.4921.8121.8121.810.000.00
DMRSDeltaShares20191105ETF41.8511.1012.5112.51-1.41-1.41
DMTKDermTech, In20191105A88.7094.6538.4138.2156.2456.44
DNKNDunkin' Bran20191105A6.664.830.871.543.963.29
DNLWisdomTree G20191105ETF20.0518.4418.5218.44-0.080.00
DNLIDenali Thera20191105A27.0618.392.322.1516.0616.24
DNNDenison Mine20191105A68.9831.0019.0519.3111.9511.68
DNOWNOW INC.20191105A12.628.033.764.434.273.61
DNRDenbury Reso20191105A94.3980.7648.0254.5732.7426.19
DODiamond Offs20191105A16.0915.513.023.8912.4811.62
DOCPHYSICIANS R20191105A5.904.731.771.582.963.15
DOCUDocuSign, In20191105A9.556.462.862.973.603.49
DOGProShares Sh20191105ETF1.971.850.690.841.161.02
DOGSArrow Dogs o20191105ETF71.729.009.009.000.000.00
DOGZDogness (Int20191105A637.79347.80250.91253.7696.8994.04
DOLWisdomTree I20191105ETF11.997.307.197.220.120.08
DOMODomo, Inc. C20191105A34.6212.971.103.1911.869.78
DONWisdomTree U20191105ETF4.845.101.281.353.823.76
DOOWisdomTree i20191105ETF18.5613.849.809.804.044.04
DOOOBRP Inc. Com20191105A17.8311.043.103.887.947.16
DOORMASONITE INT20191105A58.5023.6113.3214.2710.299.34
DORMDorman Produ20191105A20.398.190.971.817.236.38
DOVDover Corpor20191105A3.523.192.342.550.850.64
DOWDow Inc.20191105A4.533.651.871.451.782.20
DOXAmdocs Limit20191105A5.652.040.210.391.831.65
DPHCDiamondPeak20191105A44.51
DPSTDirexion Dai20191105ETF22.2142.9132.2835.0210.647.89
DPWDPW Holdings20191105A155.27160.50122.93127.9437.5732.57
DPZDomino's Piz20191105A11.186.964.454.452.522.51
DRADDigirad Corp20191105A280.24188.07125.93135.4762.1452.61
DREDuke Realty20191105A3.179.08-0.44-0.789.549.91
DRHDiamondRock20191105A9.837.794.995.182.792.61
DRIDarden Resta20191105A4.332.32-0.54-0.292.862.61
DRIODarioHealth20191105A399.94328.03321.99320.916.057.12
DRIPDirexion Dai20191105ETF22.2714.254.196.0410.078.21
DRIVGlobal X Aut20191105ETF30.6229.0626.0226.663.042.40
DRNDirexion Dai20191105ETF49.2033.9817.7320.8916.2413.08
DRNADicerna Phar20191105A22.839.993.023.186.976.81
DRQDril-Quip, I20191105A21.168.973.383.045.595.93
DRRXDurect Corp20191105A102.0664.0248.6448.4915.3815.53
DRSKAptus Define20191105ETF24.6217.2619.2717.20-2.010.06
DRTTDIRTT Enviro20191105A121.7624.7427.6826.67-2.94-1.93
DRVDirexion Dai20191105ETF27.6314.505.144.429.3610.08
DRWWisdomTree G20191105ETF12.329.4618.648.75-9.180.71
DSDrive Shack20191105A26.6121.378.7512.0512.629.31
DSEDuff & Phelp20191105A33.1935.5728.5228.947.086.59
DSGXDescartes Sy20191105A14.6810.244.965.385.294.86
DSIiShares MSCI20191105ETF3.872.733.953.93-1.21-1.19
DSKEDaseke, Inc.20191105A64.1550.2013.9125.1236.2925.08
DSLVVelocityShar20191105ETF12.528.713.613.375.095.34
DSPGDSP Group In20191105A43.52117.5721.4222.9896.1594.59
DSSDocument Sec20191105A238.70169.02149.19149.2119.8319.81
DSSIDiamond S Sh20191105A47.5714.123.152.0210.9712.11
DSTLDistillate U20191105ETF14.458.748.098.090.650.65
DSWLDeswell Indu20191105A63.8163.9715.8715.8748.1048.10
DSXDiana Shippi20191105A32.3823.5612.5413.5011.0210.06
DTDynatrace, I20191105A29.8110.5810.3312.730.25-2.15
DTDWisdomTree U20191105ETF4.641.981.271.450.720.53
DTEDTE Energy C20191105A3.502.740.811.691.931.06
DTEADAVIDsTEA In20191105A131.22126.81121.75121.845.064.97
DTECALPS Disrupt20191105ETF35.2725.6425.6425.640.000.00
DTHWisdomTree I20191105ETF18.159.809.579.570.230.23
DTILPrecision Bi20191105A56.9226.1530.7819.40-4.636.76
DTNWisdomTree U20191105ETF7.642.742.062.160.680.58
DTODB Crude Oil20191105ETN292.61228.70212.07211.2016.6217.49
DTSSDatasea Inc.20191105A222.76137.5290.6596.9846.8740.55
DTULiPath US Tre20191105ETF109.7175.7075.7075.700.000.00
DTUSiPath US Tre20191105ETF130.9473.5873.5873.580.000.00
DTYLiPath US Tre20191105ETF18.0585.8281.6085.824.220.00
DUGProShares Ul20191105ETF9.148.286.925.911.362.37
DUKDuke Energy20191105A1.942.55-0.491.523.041.03
DURAVanEck Vecto20191105ETF13.906.715.775.770.940.94
DUSADavis Select20191105ETF36.3429.4029.3629.400.040.00
DUSLDirexion Dai20191105ETF29.9420.7919.6919.511.101.27
DUSTDirexion Dai20191105ETF12.9311.134.445.106.696.02
DVADaVita Inc.20191105A4.633.562.071.931.491.63
DVAXDynavax Tech20191105A27.3824.599.3110.3115.2814.28
DVDDover Motors20191105A104.0157.7527.2629.1530.4928.60
DVLUFirst Trust20191105ETF12.033.313.313.310.000.00
DVNDevon Energy20191105A4.424.941.601.923.363.04
DVOLFirst Trust20191105ETF12.5825.9125.8125.790.100.12
DVPDeep Value E20191105ETF17.5411.298.477.832.813.46
DVYiShares Sele20191105ETF2.433.613.053.120.560.49
DVYAiShares Asia20191105ETF31.9240.7740.7740.770.000.00
DVYEiShares Emer20191105ETF10.227.115.455.501.661.61
DWASInvesco DWA20191105ETF18.0713.8211.7612.232.071.60
DWATArrow Invest20191105ETF102.8654.0854.0854.080.000.00
DWCRArrow DWA Co20191105ETF89.2729.8829.8829.880.000.00
DWFISPDR Dorsey20191105ETF6.2916.6016.4616.530.140.07
DWLDDavis Select20191105ETF41.1517.5916.2017.421.390.18
DWMWisdomTree I20191105ETF14.207.553.603.593.953.96
DWMCAdvisorShare20191105ETF184.5665.7865.7865.780.000.00
DWMFWisdomTree I20191105ETF55.5447.4047.4047.400.000.00
DWPPFirst Trust20191105ETF27.6013.819.839.803.984.01
DWSHAdvisorShare20191105ETF42.6515.149.349.485.805.66
DWSNDawson Geoph20191105A174.30111.3175.8473.7535.4637.55
DWXSPDR S&P Int20191105ETF6.333.273.042.860.240.41
DXDynex Capita20191105A8.106.050.421.545.634.51
DXCDXC Technolo20191105A4.274.19-0.97-0.195.164.38
DXCMDexCom, Inc.20191105A14.636.763.684.223.082.54
DXDProShares Ul20191105ETF4.093.581.011.352.572.23
DXGEWisdomTree G20191105ETF59.3116.839.289.687.557.15
DXJWisdomTree J20191105ETF1.871.910.340.371.581.54
DXJSWisdomTree J20191105ETF55.7016.0110.0510.145.965.86
DXLGDestination20191105A162.00466.5645.6245.86420.95420.70
DXPEDXP Enterpri20191105A41.1526.2112.1113.4314.1112.79
DXYNDixie Group20191105A168.09108.1777.1777.8731.0031.62
DYDycom Indust20191105A20.699.603.723.925.885.68
DYAIDyadic Inter20191105A100.82141.45104.60104.4436.8537.01
DYLSWisdomTree D20191105ETF15.3722.2721.8522.270.420.00
DYNFBlackRock U.20191105ETF16.256.79-1.43-0.218.227.00
DYNTDynatronics20191105A273.67183.3278.9978.52104.34104.80
DZKDirexion Dai20191105ETF16.8010.7613.9113.96-3.15-3.19
DZSIDASAN Zhone20191105A48.5139.2412.9313.2526.3225.99
DZZDB Gold Doub20191105ETN104.2956.2855.9055.900.380.38
EAElectronic A20191105A4.245.573.573.712.001.86
EAFGrafTech Int20191105A13.3510.464.054.976.405.49
EAGGiShares ESG20191105ETF8.497.227.187.180.040.04
EARNELLINGTON RE20191105A50.6929.747.9214.1821.8215.56
EARSAuris Medica20191105A130.38118.7773.7175.7445.0643.03
EASGXtrackers MS20191105ETF25.979.892.289.897.600.00
EASIAmplify EASI20191105ETF21.346.896.896.890.000.00
EASTEASTSIDE DIS20191105A215.25148.37116.43117.7231.9430.66
EATBrinker Inte20191105A11.525.951.831.904.124.06
EBEventbrite,20191105A27.419.574.024.335.555.24
EBAYeBay Inc20191105A2.912.980.290.762.692.22
EBFEnnis, Inc.20191105A21.1312.957.047.455.915.50
EBIXEbix Inc20191105A18.809.981.181.848.798.14
EBIZGlobal X E-c20191105ETF32.8924.9433.0528.51-8.11-3.57
EBMTEagle Bancor20191105A41.7032.0928.1328.073.964.03
EBNDSPDR Bloombe20191105ETF4.875.705.645.750.06-0.05
EBSEmergent Bio20191105A27.7815.926.6712.259.253.67
EBSBMeridian Ban20191105A16.569.912.252.597.667.33
EBTCEnterprise B20191105A194.49167.53166.14166.161.391.37
ECHiShares MSCI20191105ETF10.3621.8018.2219.003.582.80
ECHOEcho Global20191105A20.9613.33-0.852.7914.1810.54
ECLEcolab, Inc.20191105A4.835.652.822.812.832.84
ECLNFirst Trust20191105ETF13.2713.1218.3818.38-5.26-5.26
ECNSiShares MSCI20191105ETF119.3661.2851.4436.249.8425.04
ECOLUS Ecology,20191105A38.7722.0816.2216.825.865.25
ECOMCHANNELADVIS20191105A33.7519.207.004.4712.2014.73
ECONColumbia Eme20191105ETF12.3423.2214.6323.518.59-0.29
ECORelectroCore,20191105A124.5474.0958.7661.9015.3312.18
ECOWPacer Emergi20191105ETF44.92
ECPGEncore Capit20191105A20.6410.654.815.565.855.10
ECTECA Marcellu20191105A109.24117.57106.39106.3911.1711.17
EDConsolidated20191105A4.273.47-0.491.383.962.10
EDCDirexion Dai20191105ETF5.503.321.361.051.972.27
EDENiShares MSCI20191105ETF22.1034.9030.4634.934.44-0.03
EDITEditas Medic20191105A20.8215.539.4510.016.095.52
EDIVSPDR S&P Eme20191105ETF26.3711.105.635.695.465.40
EDNTEdison Natio20191105A757.66486.25296.26296.40189.99189.85
EDOWFirst Trust20191105ETF18.8210.949.8610.761.080.18
EDRYEuroDry Ltd.20191105A1046.21366.0932.1132.11333.98333.98
EDSAEdesa Biotec20191105A290.08119.8292.63114.4727.195.35
EDUCEducational20191105A144.3298.9860.2060.2038.7838.78
EDVVanguard Wor20191105ETF8.476.210.762.385.453.82
EDZDirexion Dai20191105ETF5.003.681.730.691.942.99
EEEl Paso Elec20191105A2.912.270.911.101.361.17
EEFTEuronet Worl20191105A13.9710.084.334.615.755.46
EEHELEMENTS Lin20191105ETN368.97267.27267.27267.270.000.00
EELVInvesco S&P20191105ETF39.7814.9513.8014.221.160.73
EEMiShares MSCI20191105ETF2.282.190.390.491.801.71
EEMAiShares MSCI20191105ETF19.0114.406.397.338.017.07
EEMDAAM S&P Emer20191105ETF30.0712.1512.1512.150.000.00
EEMOInvesco S&P20191105ETF82.6620.7320.7320.730.000.00
EEMSiShares MSCI20191105ETF25.6512.079.519.722.562.35
EEMViShares Edge20191105ETF2.182.200.661.341.540.86
EEMXSPDR MSCI Em20191105ETF31.672.512.512.510.000.00
EESWisdomTree U20191105ETF11.128.767.898.950.96-0.10
EETProShares Ul20191105ETF52.1954.4329.4529.4524.9824.98
EEVProShares Tr20191105ETF6.243.791.551.232.232.55
EEXEmerald Hold20191105A65.9740.120.89-3.5339.2343.64
EFAiShares MSCI20191105ETF1.471.280.540.660.750.62
EFADProShares MS20191105ETF16.098.037.657.650.380.38
EFASGlobal X MSC20191105ETF50.4219.6019.8220.33-0.21-0.73
EFAViShares Edge20191105ETF1.410.940.460.460.480.48
EFAXSPDR MSCI EA20191105ETF38.3622.8822.8522.850.030.03
EFCEllington Fi20191105A9.585.400.981.434.423.98
EFGiShares MSCI20191105ETF10.6019.7819.5319.540.240.24
EFNLiShares MSCI20191105ETF25.8319.4318.2418.981.190.45
EFOProShares Ul20191105ETF103.43135.40109.78112.8025.6222.59
EFOIEnergy Focus20191105A172.75378.14351.88351.8826.2626.27
EFSCEnterprise F20191105A18.4316.2917.5118.76-0.40-1.64
EFUProShares Tr20191105ETF39.12183.33180.40180.402.932.93
EFViShares MSCI20191105ETF2.523.002.762.790.240.20
EFXEquifax, Inc20191105A5.192.810.180.582.632.23
EFZProShares Tr20191105ETF12.578.258.258.250.000.00
EGANeGain Corpor20191105A40.9923.8526.4927.19-2.65-3.35
EGBNEagle Bancor20191105A12.538.900.06-0.198.839.09
EGHT8x8, Inc. Co20191105A15.009.852.911.486.948.41
EGLEEagle Bulk S20191105A39.5428.102.17-1.2025.9329.30
EGOEldorado Gol20191105A11.4012.305.444.616.867.69
EGOVNIC Inc20191105A13.049.533.454.066.095.47
EGPEastGroup Pr20191105A10.874.811.632.263.192.55
EGPTVanEck Vecto20191105ETF180.2875.6141.5956.4834.0219.13
EGRXEagle Pharma20191105A37.5924.035.115.1818.9318.85
EGYVaalco Energ20191105A52.6838.8035.2531.083.557.72
EHCEncompass He20191105A10.075.622.023.753.601.87
EHTHeHealth, Inc20191105A17.739.501.773.027.736.48
EIDOiShares MSCI20191105ETF4.214.831.542.563.302.33
EIDXEidos Therap20191105A97.4333.4520.5119.8712.9513.59
EIGEmployers Ho20191105A20.8311.902.343.569.568.34
EIGIEndurance In20191105A34.9436.209.6112.5326.5923.66
EIGREiger BioPha20191105A50.7529.8510.9012.3418.9517.51
EIRLiShares MSCI20191105ETF37.6235.0334.0234.021.001.00
EISiShares MSCI20191105ETF33.3811.2310.7010.700.520.52
EIXEdison Inter20191105A4.8012.629.6710.292.952.33
EJULInnovator MS20191105ETF27.746.695.085.081.611.61
EKARIdeanomics N20191105ETF30.6836.9536.9536.950.000.00
EKSOEkso Bionics20191105A67.90150.54138.66122.5411.9027.99
ELThe Estee La20191105A4.085.933.823.892.112.04
ELANElanco Anima20191105A5.873.820.511.503.312.32
ELDWisdomTree E20191105ETF63.8615.0614.6514.650.410.41
ELFe.l.f. Beaut20191105A16.508.731.202.167.526.56
ELGXEndologix In20191105A76.7951.021.6317.0349.3833.99
ELLOEllomay Capi20191105A621.89247.74169.50169.5078.2478.24
ELMDElectromed,20191105A111.3879.46106.41106.81-26.96-27.35
ELOXEloxx Pharma20191105A108.4171.0127.4028.1243.6242.89
ELSEquity Lifes20191105A7.544.052.152.581.911.47
ELSEElectro-Sens20191105A338.17193.97194.01194.01-0.05-0.05
ELTKEltek Ltd20191105A263.53185.77141.72143.6744.0542.10
ELVTElevate Cred20191105A57.8876.5958.6062.7917.9913.80
ELYCallaway Gol20191105A10.327.422.584.104.843.31
EMAGVanEck Vecto20191105ETF186.1463.7264.0464.04-0.31-0.31
EMANeMagin Corpo20191105A388.03429.48403.31411.1626.1718.33
EMBiShares J.P.20191105ETF0.911.421.021.040.410.38
EMBHiShares Inte20191105ETF34.977.457.057.050.400.40
EMCBWisdomTree E20191105ETF85.1140.7640.7640.760.000.00
EMCFEmclaire Fin20191105A561.89310.94295.30295.3015.6415.64
EMCGWisdomTree E20191105ETF35.0012.8212.8212.820.000.00
EMDVProShares MS20191105ETF16.1715.1514.0514.051.091.09
EMEEMCOR Group,20191105A13.677.942.323.175.624.77
EMFMGlobal X MSC20191105ETF74.8122.8022.8022.800.000.00
EMGFiShares Edge20191105ETF24.2711.799.7010.852.090.94
EMHYiShares J.P.20191105ETF5.662.982.632.890.350.09
EMIFiShares Emer20191105ETF78.1021.017.097.0913.9213.92
EMIHXtrackers Em20191105ETF116.748.478.478.470.000.00
EMKREmcore Corp20191105A89.7353.8221.2125.6932.6228.13
EMLEastern Comp20191105A182.9692.0572.4973.8619.5618.19
EMLCVanEck Vecto20191105ETF2.962.841.692.211.150.63
EMLPFirst Trust20191105ETF4.263.442.812.730.630.71
EMMFWisdomTree E20191105ETF100.5932.5433.8433.84-1.30-1.30
EMMSEmmis Commun20191105A173.90101.43101.95101.95-0.52-0.52
EMNEastman Chem20191105A5.743.390.800.992.602.41
EMPEntergy Miss20191105A22.4927.7025.4125.502.302.20
EMQQEMQQ The Eme20191105ETF24.2311.199.869.581.331.61
EMREmerson Elec20191105A4.273.151.852.261.300.89
EMSGXtrackers MS20191105ETF33.56
EMSHProShares Sh20191105ETF56.2881.31-12.0281.3193.330.00
EMTLSPDR DoubleL20191105ETF21.6616.4916.7816.78-0.29-0.29
EMTYProShares De20191105ETF15.9342.2341.8342.020.410.22
EMXEMX Royalty20191105A89.0558.2052.9553.485.254.73
EMXCiShares MSCI20191105ETF25.7012.8015.0413.92-2.24-1.12
ENBEnbridge, In20191105A2.762.560.280.252.282.31
ENBLENABLE MIDST20191105A11.849.911.422.368.507.55
ENDPEndo Interna20191105A23.2720.357.109.0713.2411.27
ENFRAlerian Ener20191105ETF43.0328.7129.6029.18-0.89-0.47
ENGENGlobal Cor20191105A279.1538.36-39.91-39.9178.2778.27
ENLCENLINK MIDST20191105A15.8310.015.425.754.574.23
ENLVEnlivex Ther20191105A124.89164.48188.91196.13-24.43-31.65
ENOBEnochian Bio20191105A123.7885.28-87.54-86.26172.82171.54
ENORiShares MSCI20191105ETF33.5621.0424.2824.28-3.24-3.24
ENPHEnphase Ener20191105A10.7313.052.805.6910.257.37
ENREnergizer Ho20191105A10.065.050.571.874.493.18
ENSEnerSys, Inc20191105A17.546.981.432.745.554.24
ENSGThe Ensign G20191105A19.108.483.673.574.814.91
ENSVEnservco Cor20191105A156.70156.68125.13125.3331.5431.34
ENTGlobal Eagle20191105A87.1847.8216.6316.6131.1931.20
ENTAEnanta Pharm20191105A37.9424.2610.7711.3513.4912.91
ENTGEntegris Inc20191105A7.814.02-0.74-0.654.754.66
ENTRERShares Ent20191105ETF28.4410.252.332.337.927.92
ENTXEntera Bio L20191105A1145.451239.82760.21924.32479.61315.51
ENVENVESTNET, I20191105A16.345.972.101.943.864.03
ENVAEnova Intern20191105A19.5912.933.074.099.868.84
ENZEnzo Biochem20191105A71.1938.2517.8817.0420.3721.20
ENZLiShares Trus20191105ETF21.5613.3310.9011.522.421.81
EOGEOG Resource20191105A4.404.201.291.462.912.74
EOLSEvolus, Inc.20191105A68.0136.5019.2020.6017.3015.90
EPACEnerpac Tool20191105A12.246.862.382.714.484.16
EPAMEPAM SYSTEMS20191105A16.968.092.062.216.035.88
EPAYBottomline T20191105A17.256.372.982.993.403.39
EPCEdgewell Per20191105A13.636.390.021.426.374.96
EPDEnterprise P20191105A3.792.910.741.672.171.24
EPHEiShares MSCI20191105ETF9.489.505.726.023.783.48
EPIWisdomTree I20191105ETF4.083.811.041.332.772.47
EPIXESSA Pharma20191105A472.65769.56144.66150.06624.90619.51
EPMEvolution Pe20191105A50.0627.2910.5811.3316.7115.97
EPOLiShares MSCI20191105ETF5.843.832.562.451.261.25
EPPiShares MSCI20191105ETF2.512.761.821.820.940.94
EPREPR Properti20191105A6.904.010.580.973.433.04
EPRFInnovator S&20191105ETF16.859.469.119.110.350.35
EPRTEssential Pr20191105A8.184.210.921.803.292.42
EPSWisdomTree U20191105ETF7.3113.3412.8411.540.501.80
EPSNEpsilon Ener20191105A683.28168.23-194.43-194.43362.66362.66
EPUiShares MSCI20191105ETF19.259.199.249.55-0.05-0.37
EPVProShares Ul20191105ETF39.7816.6711.3111.495.365.18
EPZMEpizyme, Inc20191105A21.6322.6311.7812.9710.859.67
EQEquillium, I20191105A1475.41390.61480.28320.21-89.6770.41
EQALInvesco Russ20191105ETF8.545.915.755.850.170.06
EQBKEquity Bancs20191105A73.2140.7917.3517.3623.4423.43
EQCEquity Commo20191105A6.144.330.380.223.964.11
EQHEquitable Ho20191105A5.033.362.841.280.522.07
EQIXEquinix, Inc20191105A10.145.032.172.872.862.16
EQLALPS Equal S20191105ETF7.9014.9212.7416.362.18-1.44
EQMEQM Midstrea20191105A15.997.152.583.294.573.85
EQREquity Resid20191105A2.622.36-1.64-2.524.004.89
EQRRProShares Eq20191105ETF13.517.06-14.12-14.1221.1821.18
EQSEquus Total20191105A248.8098.6398.6398.630.000.00
EQTEQT CORP20191105A9.447.603.513.314.094.29
EQWLInvesco S&P20191105ETF27.739.989.729.730.260.26
EQXEquinox Gold20191105A77.2258.4131.9030.6026.5127.81
ERAERA GROUP IN20191105A58.1724.2119.7417.124.477.09
ERFEnerplus Cor20191105A15.2014.477.166.647.317.82
ERIEldorado Res20191105A9.6012.025.146.186.885.84
ERIEErie Indemni20191105A28.2412.675.073.937.608.73
ERIIEnergy Recov20191105A15.5720.004.0612.7115.947.30
ERMEquityCompas20191105ETF40.9530.5129.0730.031.440.48
EROSEROS INTERNA20191105A40.8936.3621.2522.3615.0914.00
ERSXERShares Non20191105ETF57.58
ERUSiShares MSCI20191105ETF5.794.231.531.782.702.45
ERXDirexion Dai20191105ETF5.987.604.672.812.934.79
ERYDirexion Dai20191105ETF6.734.671.511.533.173.15
ESEversource E20191105A2.871.670.060.491.601.18
ESBKElmira Savin20191105A126.89330.52147.87147.87182.65182.65
ESCAEscalade Inc20191105A287.59323.24252.45253.1570.8070.09
ESEESCO Technol20191105A26.4911.623.584.788.046.84
ESEAEuroseas Ltd20191105A92.93105.0790.7494.0214.3211.05
ESGFlexShares T20191105ETF6.3922.9122.9322.91-0.020.00
ESGDiShares Trus20191105ETF10.033.853.413.550.450.31
ESGEiShares, Inc20191105ETF10.635.282.262.113.023.17
ESGGFlexShares S20191105ETF101.7393.8493.8493.840.000.00
ESGNColumbia Sus20191105ETF102.1768.3468.3468.340.000.00
ESGREnstar Group20191105A106.6933.8223.9227.249.906.58
ESGSColumbia Sus20191105ETF62.5023.4223.3623.420.060.00
ESGUiShares Trus20191105ETF5.774.854.764.410.080.44
ESGVVanguard ESG20191105ETF7.313.353.173.240.190.12
ESIElement Solu20191105A8.887.872.412.815.455.05
ESLTElbit System20191105A53.6830.8125.2723.965.546.85
ESMLiShares ESG20191105ETF21.6714.2712.0712.432.201.84
ESNTEssent Group20191105A9.795.483.753.751.731.73
ESPEspey Mfg. &20191105A250.77125.3733.9533.9591.4191.41
ESPOVanEck Vecto20191105ETF10.0218.536.972.9211.5515.61
ESPREsperion The20191105A30.3320.669.099.2711.5711.39
ESQEsquire Fina20191105A243.65125.29122.67123.602.621.69
ESRTEMPIRE STATE20191105A7.155.111.371.793.743.31
ESSEssex Proper20191105A10.545.492.233.173.252.32
ESSAESSA Bancorp20191105A52.3121.16-8.1914.1529.357.01
ESTAEstablishmen20191105A96.6438.48-18.25-0.0956.7338.57
ESTCElastic N.V.20191105A15.6110.602.843.507.767.10
ESTEEarthstone E20191105A58.6925.4510.5111.4514.9414.00
ESXBCommunity Ba20191105A57.1026.7216.2116.6310.5010.08
ETEnergy Trans20191105A7.997.052.542.964.504.08
ETFCE*Trade Fina20191105A3.002.73-0.070.282.792.44
ETHEthan Allen20191105A24.8120.7810.6611.9810.128.80
ETHOETF Managers20191105ETF19.7342.1732.1832.189.999.99
ETMEntercom Com20191105A27.8816.177.4310.878.645.20
ETNEaton Corpor20191105A3.343.311.332.171.981.14
ETONEton Pharmac20191105A62.3448.6010.647.4037.9641.20
ETREntergy Corp20191105A3.182.600.781.011.821.59
ETRNEquitrans Mi20191105A11.636.811.492.255.324.56
ETSYEtsy, Inc.20191105A8.105.272.392.822.892.45
ETTXEntasis Ther20191105A430.4485.7572.6872.6813.0713.07
EUDGWisdomTree E20191105ETF71.7033.6733.6833.67-0.010.00
EUDVProShares MS20191105ETF43.5527.3027.3027.300.000.00
EUFNiShares MSCI20191105ETF5.384.272.342.421.931.85
EUMProShares Tr20191105ETF5.664.812.913.581.901.23
EUMFWisdomTree E20191105ETF105.0475.2796.0251.09-20.7524.18
EUMViShares Edge20191105ETF16.5026.3226.3226.320.000.00
EURLDirexion Dai20191105ETF14.2210.5610.009.110.571.45
EURNEURONAV NV20191105A9.238.043.534.394.523.65
EURZXtrackers Eu20191105ETF80.7457.4263.5157.42-6.090.00
EUSAiShares MSCI20191105ETF5.493.393.313.320.080.07
EUSCWisdomTree E20191105ETF44.5513.6913.6913.690.000.00
EVEaton Vance20191105A6.944.753.353.111.401.64
EVAEnviva Partn20191105A31.3014.680.492.0614.2012.63
EVBGEverbridge,20191105A30.5617.234.988.7412.258.48
EVBNEvans Bancor20191105A183.77126.4586.4886.7939.9639.65
EVCEntravision20191105A38.0727.5211.2511.5116.2716.01
EVEREverQuote, I20191105A45.0828.117.1711.0420.9517.08
EVFMEvofem Biosc20191105A199.30184.9856.9858.79128.00126.18
EVGNEVOGENE LTD.20191105A227.99206.44174.34174.3432.1032.10
EVHEvolent Heal20191105A19.2013.963.231.9310.7312.03
EVIEVI Industri20191105A254.57162.45132.24150.6730.2111.78
EVKEver-Glory I20191105A1882.26674.42674.42674.420.000.00
EVLOEvelo Biosci20191105A256.57370.53-25.00-23.23395.53393.76
EVOKEvoke Pharma20191105A189.12240.57195.14195.1045.4445.47
EVOLEvolving Sys20191105A373.31168.45121.70120.5646.7547.89
EVOPEVO Payments20191105A29.6812.175.066.107.116.07
EVREvercore Inc20191105A10.194.041.991.632.052.41
EVRGEvergy, Inc.20191105A3.882.250.701.501.550.75
EVRIEveri Holdin20191105A20.5914.562.893.8111.6610.75
EVSIEnvision Sol20191105A345.39320.22305.42305.4214.8014.80
EVTCEVERTEC, INC20191105A15.908.075.434.922.653.15
EVXVanEck Vecto20191105ETF19.106.346.356.340.000.00
EWEdwards Life20191105A6.053.751.202.142.551.61
EWAiShares MSCI20191105ETF4.427.026.006.111.030.92
EWBCEast-West Ba20191105A6.586.262.712.913.553.37
EWCiShares MSCI20191105ETF3.442.611.561.631.050.98
EWCOInvesco Exch20191105ETF18.0111.9812.2512.34-0.27-0.37
EWDiShares MSCI20191105ETF3.142.730.780.701.952.03
EWGiShares MSCI20191105ETF3.462.590.801.021.801.58
EWGSiShares MSCI20191105ETF21.5214.0914.0914.090.000.00
EWHiShares MSCI20191105ETF4.103.311.131.402.181.91
EWIiShares MSCI20191105ETF3.452.500.350.752.151.75
EWJiShares MSCI20191105ETF1.681.420.490.540.930.89
EWJEiShares MSCI20191105ETF19.500.00
EWJViShares MSCI20191105ETF220.6234.0234.0234.020.000.00
EWKiShares MSCI20191105ETF29.0720.8020.2620.420.540.38
EWLiShares MSCI20191105ETF2.621.760.790.850.960.90
EWMiShares MSCI20191105ETF4.0226.7826.0426.310.950.90
EWMCInvesco S&P20191105ETF12.937.448.018.01-0.57-0.57
EWNiShares MSCI20191105ETF3.473.121.191.471.921.65
EWOiShares MSCI20191105ETF39.4639.5439.4139.500.140.05
EWPiShares MSCI20191105ETF3.523.001.621.771.391.24
EWQiShares MSCI20191105ETF3.182.771.902.010.870.76
EWREInvesco S&P20191105ETF13.345.585.024.990.560.59
EWSiShares MSCI20191105ETF4.082.952.362.440.590.51
EWSCInvesco S&P20191105ETF22.7112.059.398.812.653.23
EWTiShares MSCI20191105ETF2.492.160.840.931.321.23
EWUiShares MSCI20191105ETF3.042.681.221.471.461.21
EWUSiShares MSCI20191105ETF30.3631.6532.8933.81-1.25-2.16
EWVProShares Tr20191105ETF51.4644.3944.3644.390.030.00
EWWiShares MSCI20191105ETF2.302.140.600.611.541.53
EWXSPDR S&P Eme20191105ETF22.474.8611.0610.77-6.20-5.90
EWYiShares MSCI20191105ETF1.651.340.380.580.960.76
EWZiShares MSCI20191105ETF2.213.311.891.751.421.56
EWZSiShares MSCI20191105ETF28.9416.8813.6413.683.243.20
EXASExact Scienc20191105A9.066.872.922.673.954.20
EXCExelon Corpo20191105A2.323.250.360.662.902.61
EXELExelixis Inc20191105A6.917.591.041.706.555.89
EXFOEXFO INC.20191105A109.7450.2635.6238.5514.6411.71
EXIiShares Glob20191105ETF16.319.626.268.163.371.46
EXKEndeavour Si20191105A44.2539.2522.9420.8616.2718.37
EXLSExlService H20191105A25.5911.894.874.207.027.69
EXPEagle Materi20191105A14.525.911.281.924.633.99
EXPCExperience I20191105A103.31211.37772.88432.18-561.51-220.81
EXPDExpeditors I20191105A7.907.79-0.380.058.177.74
EXPEExpedia Grou20191105A4.573.571.942.291.631.28
EXPIeXp World Ho20191105A47.6440.695.6414.1535.0426.54
EXPOExponent Inc20191105A13.355.653.293.962.361.69
EXPRExpress, Inc20191105A28.0522.469.7610.3712.4212.08
EXRExtra Space20191105A5.162.591.652.340.950.26
EXTNExterran Cor20191105A137.3591.9144.8947.4647.0144.45
EXTRExtreme Netw20191105A14.9217.860.712.8617.1515.00
EYENational Vis20191105A18.0812.241.274.6810.987.56
EYEGEyegate Phar20191105A430.18221.60160.17163.6161.4257.99
EYENEyenovia, In20191105A230.56270.71141.89143.50128.82127.21
EYESSecond Sight20191105A184.34153.73143.80142.109.9311.63
EYLDCambria Emer20191105ETF15.6012.4812.1012.530.38-0.05
EYPTEyePoint Pha20191105A57.2745.4115.7516.6229.6628.79
EZAiShares MSCI20191105ETF8.374.773.103.481.671.30
EZJProShares Ul20191105ETF77.7162.1261.8262.120.290.00
EZMWisdomTree U20191105ETF8.912.502.192.700.30-0.20
EZPWEzcorp Inc20191105A20.4133.2314.6910.4618.5422.77
EZUiShare MSCI20191105ETF2.451.970.641.231.320.74
FFord Motor C20191105A11.029.174.484.684.694.49
FAARFirst Trust20191105ETF39.2527.2827.2627.270.010.01
FABFirst Trust20191105ETF26.167.517.397.510.12-0.01
FADFirst Trust20191105ETF27.3812.8712.2812.280.590.59
FAFFirst Americ20191105A5.573.300.520.662.782.64
FALNiShares Fall20191105ETF20.1213.6712.5712.661.101.01
FAMIFarmmi, Inc.20191105A338.38249.68-40.7034.05290.37215.63
FANFirst Trust20191105ETF12.5713.4111.7011.721.711.70
FANGDiamondback20191105A7.596.182.262.823.913.36
FARMFarmer Bros20191105A40.8624.019.028.7514.9915.25
FAROFaro Technol20191105A35.2714.846.835.128.119.81
FASDirexion Dai20191105ETF6.824.732.312.182.422.55
FASTFastenal Co20191105A2.873.610.590.663.032.96
FATFAT Brands I20191105A160.1154.5654.5654.560.000.00
FATEFate Therape20191105A26.6917.341.422.1215.9315.22
FAUSFirst Trust20191105ETF55.4239.7539.7539.750.000.00
FAZDirexion Dai20191105ETF6.805.531.672.713.862.92
FBFacebook, In20191105A1.321.541.030.780.510.76
FBCFlagstar Ban20191105A8.684.653.263.491.391.16
FBGXUBS AG FI En20191105ETN73.7041.3941.2044.450.18-3.06
FBHSFORTUNE BRAN20191105A5.283.260.751.352.521.91
FBIOFortress Bio20191105A119.8296.6052.8452.5843.7744.02
FBIZFirst Busine20191105A106.2784.5881.5582.103.032.48
FBKFB Financial20191105A27.5310.95-0.465.5511.415.39
FBMFoundation B20191105A52.0132.1816.8319.9015.3512.28
FBMSFirst Bancsh20191105A27.9733.0410.6911.1122.3521.93
FBNCFirst Bancor20191105A28.2927.971.602.1326.3825.84
FBNDFidelity Tot20191105ETF4.993.523.403.480.120.03
FBPFirst BanCor20191105A9.616.532.012.344.524.19
FBSSFauquier Ban20191105A117.8946.6643.5943.593.073.07
FBTFirst Trust20191105ETF9.474.943.204.111.740.83
FBZFirst Trust20191105ETF68.2214.0819.0514.61-4.97-0.53
FCFranklin Cov20191105A70.6022.5011.0412.7211.469.78
FCAFirst Trust20191105ETF21.907.234.294.292.942.94
FCALFirst Trust20191105ETF27.1513.3014.3314.33-1.03-1.03
FCANFirst Trust20191105ETF23.1325.1016.3916.758.718.35
FCAPFirst Capita20191105A265.69110.8957.6961.9653.2048.92
FCAUFIAT CHRYSLE20191105A6.275.090.430.554.654.53
FCBCFirst Commun20191105A50.6823.7716.3218.787.444.99
FCBPFirst Choice20191105A417.27187.85186.34186.991.520.87
FCCOFirst Commun20191105A287.40501.3110.1310.13491.19491.19
FCCY1st Constitu20191105A140.8265.8041.7239.3524.0826.45
FCEFFirst Trust20191105ETF26.3015.7315.7315.730.000.00
FCELFuelCell Ene20191105A44.3452.6341.9346.3210.706.31
FCFFirst Common20191105A7.976.501.012.055.494.45
FCFSFirstCash, I20191105A17.8589.2685.4486.363.822.90
FCGFirst Trust20191105ETF9.039.826.085.693.744.15
FCNFTI Consulti20191105A11.315.223.523.451.701.77
FCNCAFirst Citize20191105A53.2630.0118.8320.6511.298.59
FCOMFidelity MSC20191105ETF9.8110.7510.3910.330.360.42
FCORFidelity Cor20191105ETF7.984.103.953.800.150.30
FCPTFour Corners20191105A10.566.930.510.736.426.20
FCTRFirst Trust20191105ETF17.1815.9714.8915.041.090.94
FCVTFirst Trust20191105ETF15.6412.4712.2411.870.240.60
FCXFreeport-McM20191105A9.086.480.792.245.694.24
FDBCFidelity D &20191105A471.53280.61155.05156.40125.55124.20
FDDFirst Trust20191105ETF14.0128.4427.1427.141.301.31
FDEFFirst Defian20191105A22.1811.664.354.487.327.18
FDEMFidelity Tar20191105ETF11.121.070.990.940.080.13
FDEVFidelity Tar20191105ETF12.859.7814.5514.55-4.77-4.77
FDHYFidelity Hig20191105ETF13.08157.63155.70155.581.942.06
FDISFidelity MSC20191105ETF8.425.594.314.651.280.95
FDIVFirst Trust20191105ETF13.546.216.096.950.12-0.74
FDLFirst Trust20191105ETF4.563.554.684.90-1.13-1.35
FDLOFidelity Low20191105ETF7.935.531.294.584.240.95
FDMFirst Trust20191105ETF14.2018.3313.6617.424.670.91
FDMOFidelity Mom20191105ETF13.777.267.147.140.120.12
FDNFirst Trust20191105ETF3.853.001.441.611.551.39
FDNIFirst Trust20191105ETF62.1321.2521.2521.250.000.00
FDPFresh Del Mo20191105A21.908.122.091.856.026.27
FDRRFidelity Div20191105ETF23.9114.5712.4619.732.11-5.16
FDSFactset Rese20191105A11.336.802.123.574.683.23
FDTFirst Trust20191105ETF16.028.007.587.930.420.06
FDTSFirst Trust20191105ETF92.8139.4139.4139.410.000.00
FDUSFidus Invest20191105A26.2833.8221.1220.8612.7112.97
FDVVFidelity Hig20191105ETF14.2910.998.969.062.021.93
FDXFedEx Corpor20191105A3.443.371.181.492.191.88
FEFirstEnergy20191105A2.203.451.221.432.242.03
FEIMFrequency El20191105A298.34222.51228.47228.47-5.96-5.96
FELEFranklin Ele20191105A28.0813.954.665.459.288.50
FEMFirst Trust20191105ETF13.2311.9411.7511.090.200.85
FEMBFirst Trust20191105ETF22.6813.9413.9913.14-0.040.80
FEMSFirst Trust20191105ETF46.3825.9425.9425.940.000.00
FENCFennec Pharm20191105A121.4496.8980.8381.6616.0515.23
FENYFidelity MSC20191105ETF6.624.873.603.861.261.00
FEPFirst Trust20191105ETF20.657.797.427.590.370.20
FETFORUM ENERGY20191105A79.6047.6342.8345.284.782.33
FEULCredit Suiss20191105ETN146.1736.8936.8936.890.000.00
FEUZFirst Trust20191105ETF113.7144.8344.8344.830.000.00
FEXFirst Trust20191105ETF3.052.390.572.031.820.36
FEYEFireEye, Inc20191105A6.217.682.822.604.875.09
FEZSPDR EURO ST20191105ETF2.541.820.830.970.990.84
FFFuture Fuel20191105A28.2915.797.038.658.767.14
FFBCFirst Financ20191105A12.659.403.954.275.455.12
FFBWFFBW, Inc. C20191105A167.76108.26108.34108.340.000.00
FFEUBarclays ETN20191105ETN70.4291.2182.4281.838.439.03
FFGFBL Financia20191105A107.2573.4145.7564.4027.669.01
FFHGFormula Foli20191105ETF33.539.549.549.560.00-0.02
FFHLFuwei Films20191105A172.3978.7727.5246.3651.2532.42
FFICFlushing Fin20191105A20.0316.164.985.4411.1810.72
FFINFirst Financ20191105A10.617.611.743.905.873.72
FFIUUVA Unconstr20191105ETF18.448.118.108.100.000.00
FFIVF5 Networks20191105A6.3210.942.364.398.586.55
FFNWFirst Financ20191105A47.3230.6424.5724.716.075.93
FFRFirst Trust20191105ETF48.4417.0322.4522.45-5.41-5.41
FFSGFormulaFolio20191105ETF41.0822.2921.2721.361.020.92
FFTGFormulaFolio20191105ETF32.1625.8326.1326.09-0.29-0.26
FFTIFormulaFolio20191105ETF13.813.653.623.620.030.03
FFTYInnovator IB20191105ETF7.467.156.056.781.100.37
FFWMFirst Founda20191105A24.3613.717.568.706.155.01
FGFGL Holdings20191105A11.678.743.954.784.783.95
FGBIFIRST GUARAN20191105A581.83352.51319.04313.1433.4739.37
FGDFirst Trust20191105ETF7.872.742.552.380.180.35
FGENFibroGen, In20191105A20.4919.575.478.0514.1011.53
FGMFirst Trust20191105ETF50.5329.6329.3929.260.240.38
FHBFirst Hawaii20191105A7.174.98-0.92-0.145.895.11
FHKFirst Trust20191105ETF184.0082.2282.2282.220.000.00
FHLCFidelity MSC20191105ETF5.1011.193.783.887.417.31
FHNFirst Horizo20191105A5.865.731.232.504.513.22
FIFRANKS INTER20191105A29.7220.2816.4318.123.852.16
FIBKFirst Inters20191105A15.5441.30-0.98-0.4742.2841.77
FIBRiShares Edge20191105ETF5.972.362.391.66-0.030.70
FICOFair Isaac C20191105A34.9918.628.3410.5810.007.72
FIDFirst Trust20191105ETF21.9027.9627.9627.950.000.01
FIDIFidelity Int20191105ETF54.7425.6825.6825.680.000.00
FIDUFidelity MSC20191105ETF5.836.094.574.641.521.45
FIEEFI Enhanced20191105ETN108.6880.0380.0980.12-0.06-0.09
FIHDUBS AG FI En20191105ETN56.5526.1422.8223.213.312.92
FILLiShares MSCI20191105ETF47.5718.794.044.0414.7514.75
FINXGlobal X Fun20191105ETF42.4723.3220.9521.052.372.27
FISFidelity Nat20191105A5.814.970.371.104.603.87
FISIFinancial In20191105A37.2222.0015.0516.566.955.45
FISRSPDR SSGA Fi20191105ETF18.225.105.105.100.000.00
FISVFiserv Inc20191105A3.413.710.380.613.323.09
FITFitbit, Inc.20191105A14.2111.646.527.185.124.44
FITBFifth Third20191105A3.3711.421.551.069.8810.38
FITESPDR S&P Ken20191105ETF17.088.217.168.961.05-0.76
FIVAFidelity Int20191105ETF34.2035.8736.5835.87-0.700.01
FIVEFive Below,20191105A9.8512.532.373.1710.169.37
FIVGDefiance Nex20191105ETF8.547.617.316.140.311.48
FIVNFIVE9, INC.20191105A14.008.994.643.814.345.18
FIWFirst Trust20191105ETF12.698.148.107.760.050.39
FIXComfort Syst20191105A13.875.542.121.693.423.85
FIXDFirst Trust20191105ETF6.773.914.053.89-0.140.02
FIXXHomology Med20191105A76.2156.3521.8826.2234.4730.13
FIYYBarclays ETN20191105ETN80.2050.0234.8130.7514.7318.79
FIZZNational Bev20191105A15.3344.1540.0340.294.113.86
FJNKPacific Glob20191105ETF16.04
FJPFirst Trust20191105ETF53.9225.6325.4125.630.220.00
FKOFirst Trust20191105ETF63.1510.9810.9810.980.000.00
FKUFirst Trust20191105ETF21.1633.106.356.3526.7526.75
FLFoot Locker,20191105A4.353.362.091.951.271.41
FLAGFLAG-Forensi20191105ETF34.3547.2744.1144.193.173.09
FLATiPath US Tre20191105ETF112.8487.5387.5387.530.000.00
FLAUFranklin FTS20191105ETF18.158.248.248.240.000.00
FLAXFranklin FTS20191105ETF67.6917.4521.5917.45-4.140.00
FLBLFranklin Lib20191105ETF28.5912.0712.0712.070.000.00
FLBRFranklin FTS20191105ETF33.5217.189.5217.817.65-0.63
FLCBFranklin Lib20191105ETF26.005.374.294.291.081.08
FLCHFranklin FTS20191105ETF40.5715.4615.8515.85-0.39-0.39
FLCOFranklin Lib20191105ETF24.675.435.435.430.000.00
FLDMFluidigm Cor20191105A28.4615.745.095.4010.6510.34
FLDRFidelity Low20191105ETF4.574.013.843.900.170.10
FLEEFranklin FTS20191105ETF8.937.987.987.980.000.00
FLEHFranklin FTS20191105ETF20.2824.9313.3624.9311.580.00
FLEUBarclays ETN20191105ETN125.6368.8668.8668.860.000.00
FLEXFlex Ltd. Or20191105A8.5011.86-0.81-5.9312.6717.76
FLFRFranklin FTS20191105ETF8.016.666.666.660.000.00
FLGBFranklin FTS20191105ETF21.5011.8319.3411.83-7.510.00
FLGECredit Suiss20191105ETN41.6722.3818.2019.764.182.62
FLGRFranklin FTS20191105ETF9.2411.2817.4116.38-6.14-5.11
FLGTFulgent Gene20191105A91.0575.3143.3358.4431.9816.87
FLHKFranklin FTS20191105ETF22.165.355.355.350.000.00
FLHYFranklin Lib20191105ETF33.2125.5226.8326.83-1.31-1.31
FLIAFranklin Lib20191105ETF34.52108.51104.62104.623.893.89
FLICFirst of Lon20191105A22.6211.266.276.614.994.65
FLINFranklin FTS20191105ETF30.9416.88-8.38-8.3825.2625.26
FLIRFlir Systems20191105A5.802.45-0.120.602.571.86
FLIYFranklin FTS20191105ETF9.266.736.736.730.000.00
FLJHFranklin FTS20191105ETF59.2839.3639.3639.360.000.00
FLJPFranklin FTS20191105ETF19.994.583.643.800.940.77
FLKRFranklin FTS20191105ETF79.8138.7869.0038.78-30.220.00
FLLFull House R20191105A69.9654.4927.6826.5426.8127.95
FLLAFranklin FTS20191105ETF50.636.316.316.310.000.00
FLLVFranklin Lib20191105ETF17.5812.4711.1611.031.311.44
FLMFirst Trust20191105ETF108.9950.6646.7846.783.883.88
FLMBFranklin Lib20191105ETF23.7417.3517.3517.350.000.00
FLMIFranklin Lib20191105ETF80.8711.7211.7211.720.000.00
FLMNFalcon Miner20191105A65.7435.4920.8819.9114.6115.58
FLMXFranklin FTS20191105ETF47.7047.2966.0766.07-18.78-18.78
FLNFirst Trust20191105ETF93.4045.4832.5734.0812.9011.40
FLNGFLEX LNG Ltd20191105A136.84103.5458.7461.2544.8042.29
FLNTFluent, Inc.20191105A55.2260.2921.5520.4238.7439.87
FLOFlowers Food20191105A4.923.621.511.512.112.11
FLOTiShares Floa20191105ETF1.961.841.821.820.030.03
FLOWSPX FLOW, In20191105A15.585.852.703.723.152.13
FLQDFranklin Lib20191105ETF21.104.774.774.770.000.00
FLQEFranklin Lib20191105ETF55.1523.1310.2424.2012.88-1.07
FLQGFranklin Lib20191105ETF22.82
FLQHFranklin Lib20191105ETF20.9759.1518.6318.6340.5240.52
FLQLFranklin Lib20191105ETF9.325.063.383.291.681.77
FLQMFranklin Lib20191105ETF23.6430.7326.8526.853.883.88
FLQSFranklin Lib20191105ETF25.2418.3015.9014.812.403.49
FLRFluor Corpor20191105A6.7015.979.408.936.587.05
FLRNSPDR Bloombe20191105ETF3.262.181.861.860.320.32
FLRTPacific Glob20191105ETF59.390.00-1.44-1.441.441.44
FLRUFranklin FTS20191105ETF59.9945.4945.4945.490.000.00
FLSFlowserve Co20191105A6.0821.584.374.6117.2116.97
FLSAFranklin FTS20191105ETF110.5537.6036.2637.601.330.00
FLSWFranklin FTS20191105ETF26.8313.9514.1913.95-0.250.00
FLTFleetCor Tec20191105A8.234.832.632.952.201.88
FLTBFidelity Lim20191105ETF5.524.544.614.26-0.070.28
FLTRVanEck Vecto20191105ETF4.182.342.092.090.250.25
FLTWFranklin FTS20191105ETF57.0454.8954.8954.890.000.00
FLWS1-800-FLOWER20191105A18.3911.01-0.901.2511.919.76
FLXNFlexion Ther20191105A18.9212.203.704.318.517.90
FLXSFlexsteel In20191105A79.2351.678.867.9742.8143.70
FLZAFranklin FTS20191105ETF30.7326.5626.5626.560.000.00
FMiShares MSCI20191105ETF68.1724.2822.4623.781.820.51
FMAOFarmers & Me20191105A34.5817.1013.7414.033.363.07
FMATFidelity MSC20191105ETF9.315.711.922.703.803.02
FMBFirst Trust20191105ETF8.514.053.883.980.170.07
FMBHFirst Mid Ba20191105A77.2536.8322.9825.4513.8411.38
FMBIFirst Midwes20191105A7.496.551.873.014.693.55
FMCFMC Corporat20191105A5.834.600.211.674.392.93
FMCIForum Merger20191105A44.9639.0239.0239.020.000.00
FMFFirst Trust20191105ETF90.3679.1279.1279.120.000.00
FMHIFirst Trust20191105ETF17.349.316.016.513.302.80
FMKFirst Trust20191105ETF32.5621.4917.2015.854.295.64
FMNBFarmers Nati20191105A35.7826.178.488.4617.6917.71
FNFabrinet20191105A30.0618.198.668.449.529.74
FNBF.N.B. Corp20191105A7.996.653.972.762.693.89
FNCBFNCB Bancorp20191105A230.84288.26118.23118.23170.03170.03
FNCLFidelity MSC20191105ETF4.914.851.371.463.483.39
FNDFloor & Deco20191105A9.6511.056.577.284.483.77
FNDASchwab Funda20191105ETF7.169.014.806.074.202.93
FNDBSchwab Funda20191105ETF12.677.175.886.941.290.23
FNDCSchwab Funda20191105ETF13.328.987.987.461.001.52
FNDESchwab Funda20191105ETF4.802.611.353.011.26-0.40
FNDFSchwab Funda20191105ETF5.533.721.671.672.052.05
FNDXSchwab Funda20191105ETF4.143.571.301.252.272.32
FNFFidelity Nat20191105A4.933.282.041.801.251.49
FNGDMicroSectors20191105ETN9.897.983.095.294.892.70
FNGOMicroSectors20191105ETN6.9810.292.422.437.877.87
FNGUMicroSectors20191105ETN6.025.663.013.112.662.56
FNGZMicroSectors20191105ETN7.174.713.182.231.532.48
FNHCFedNat Holdi20191105A61.9828.5112.9313.4715.5715.03
FNIFirst Trust20191105ETF12.907.938.777.22-0.850.71
FNJNFinjan Holdi20191105A114.9991.1275.1582.8115.978.31
FNKFirst Trust20191105ETF40.0120.6520.2220.350.430.30
FNKOFunko, Inc.20191105A14.4911.605.394.476.217.13
FNLCFirst Bancor20191105A120.4866.7923.5948.4343.1918.36
FNVFranco-Nevad20191105A4.813.241.240.902.002.34
FNWBFirst Northw20191105A115.7342.9955.1255.41-11.79-12.07
FNXFirst Trust20191105ETF7.415.935.615.410.330.52
FNYFirst Trust20191105ETF36.9425.4925.7425.35-0.250.15
FOCSFocus Financ20191105A39.6417.093.704.0213.4013.07
FOEFerro Corpor20191105A15.168.800.140.268.668.54
FOLDAmicus Thera20191105A11.7516.007.187.518.828.50
FONRFonar Corpor20191105A110.4750.7640.8241.159.949.61
FORForestar Gro20191105A45.7321.873.666.3818.2115.49
FORDForward Indu20191105A154.30604.74403.36403.36201.38201.38
FORKFuling Globa20191105A247.7790.58118.45118.20-27.88-27.62
FORMFormFactor I20191105A15.1712.768.359.044.413.72
FORRForrester Re20191105A44.7821.9511.8613.3610.098.58
FOSLFossil Group20191105A12.3310.32-4.92-3.6415.2413.96
FOVLiShares Focu20191105ETF18.581.831.831.830.000.00
FOXFox Corporat20191105A3.405.464.093.651.371.82
FOXAFox Corporat20191105A3.284.34-0.321.454.662.89
FOXFFox Factory20191105A27.6015.423.053.7112.3711.71
FPAFirst Trust20191105ETF124.4577.8477.8477.840.000.00
FPACFar Point Ac20191105A24.1212.8912.9012.90-0.01-0.01
FPAYFlexShopper,20191105A94.5859.8134.5438.4825.2421.32
FPEFirst Trust20191105ETF5.103.941.911.932.032.01
FPEIFirst Trust20191105ETF27.5521.0820.8220.950.260.13
FPHFive Point H20191105A39.2620.6313.5415.067.095.57
FPIFarmland Par20191105A35.4924.1516.7917.457.356.70
FPRXFive Prime T20191105A39.67212.84152.08152.2360.7660.61
FPXFirst Trust20191105ETF3.942.772.532.720.240.05
FPXEFirst Trust20191105ETF21.4935.3235.3227.040.008.29
FPXIFirst Trust20191105ETF229.6825.3626.4926.51-1.13-1.15
FQALFidelity Qua20191105ETF11.214.462.603.901.860.56
FRFirst Indust20191105A7.223.971.981.721.982.25
FRAFFranklin Fin20191105A102.7557.7570.6262.31-12.86-4.56
FRAKVanEck Vecto20191105ETF52.5135.2126.5725.328.649.89
FRANFrancesca''s20191105A76.8757.4411.7817.5645.6639.88
FRBAFirst Bank20191105A69.3928.7918.4324.5110.364.28
FRBKRepublic Fir20191105A31.3618.1412.6513.195.494.95
FRCFirst Republ20191105A4.665.562.732.782.832.78
FRDFriedman Ind20191105A110.6032.701.5826.3831.126.32
FRDMFreedom 10020191105ETF177.8665.8865.1965.880.680.00
FRELFidelity MSC20191105ETF4.248.200.736.747.471.46
FREQFrequency Th20191105A200.08103.7297.5897.916.145.81
FRGIFiesta Resta20191105A39.5753.680.74-4.0952.9457.77
FRHCFreedom Hold20191105A36.3231.8829.4129.412.482.48
FRIFirst Trust20191105ETF7.718.113.572.784.545.33
FRLGLarge Cap Gr20191105ETN72.4230.5428.0128.012.522.52
FRMEFirst Mercha20191105A17.1910.262.063.648.206.62
FROFrontline Lt20191105A11.8512.630.124.0912.518.55
FRPHFRP Holdings20191105A357.58137.22123.33123.3613.8913.86
FRPTFreshpet, In20191105A41.4524.8118.3216.536.498.28
FRTFederal Real20191105A5.552.790.961.271.831.52
FRTAForterra, In20191105A60.1438.149.2116.9328.9321.21
FSBFranklin Fin20191105A26.9214.355.736.988.627.37
FSBCFSB Bancorp,20191105A254.75148.80-47.27-47.27196.07196.07
FSBWFS Bancorp,20191105A76.1034.3326.8225.747.518.59
FSCTForeScout Te20191105A23.8311.418.668.642.752.77
FSEAFirst Seacoa20191105A124.6434.7944.5644.56-9.77-9.77
FSFGFirst Saving20191105A189.09163.39162.95162.950.440.44
FSIFlexible Sol20191105A163.20115.6985.7584.7429.9430.96
FSKFS KKR Capit20191105A17.4112.699.959.832.682.82
FSLRFirst Solar,20191105A9.5210.513.364.007.166.52
FSLYFastly, Inc.20191105A46.9925.5816.7217.858.867.73
FSMFORTUNA Silv20191105A32.9828.5910.6613.2917.9115.29
FSMBFirst Trust20191105ETF9.754.664.664.660.000.00
FSMDFidelity Sma20191105ETF27.24121.98121.01121.020.970.96
FSPFranklin Str20191105A22.5612.965.977.096.995.87
FSSFederal Sign20191105A11.046.051.682.394.363.66
FSTAFidelity MSC20191105ETF5.826.772.195.974.580.80
FSTRFoster (Lb)20191105A89.8327.468.967.8918.5019.57
FSVFirstService20191105A25.7313.804.344.849.468.96
FSZFirst Trust20191105ETF17.198.948.258.250.690.69
FTAFirst Trust20191105ETF3.452.882.231.700.651.18
FTACFinTech Acqu20191105A19.960.300.300.300.000.00
FTAGFirst Trust20191105ETF31.2120.244.944.9415.3015.30
FTAIFortress Tra20191105A18.1912.497.958.364.554.13
FTCFirst Trust20191105ETF6.516.646.286.850.36-0.21
FTCHFarfetch Lim20191105A12.4744.2039.4639.784.734.42
FTCSFirst Trust20191105ETF2.763.593.152.500.441.09
FTDRfrontdoor, i20191105A29.5713.555.777.067.796.49
FTECFidelity MSC20191105ETF2.687.532.522.955.014.60
FTEKFuel Tech, I20191105A378.26392.30373.33375.1018.9717.21
FTFTFuture FinTe20191105A277.70183.80127.92127.5855.8856.22
FTGCFirst Trust20191105ETF24.3512.1710.2010.181.981.99
FTHIFirst Trust20191105ETF17.719.589.429.400.160.17
FTITechnipFMC p20191105A4.794.350.991.793.372.56
FTKFlotek Indus20191105A48.7741.8416.0215.8925.8225.94
FTLBFirst Trust20191105ETF30.5420.5417.1617.163.373.37
FTLSFirst Trust20191105ETF11.175.045.024.970.020.08
FTNTFortinet, In20191105A5.224.643.510.921.133.72
FTRFrontier Com20191105A96.8478.4949.0052.1029.4926.39
FTRIFirst Trust20191105ETF38.2434.5029.9929.994.514.51
FTSFortis Inc.20191105A2.603.961.941.972.032.01
FTSDFranklin Lib20191105ETF12.097.987.987.980.000.00
FTSIFTS Internat20191105A89.0057.47-0.8918.7458.5038.86
FTSLFirst Trust20191105ETF3.753.462.873.230.590.23
FTSMFirst Trust20191105ETF1.671.771.751.750.010.01
FTVFortive Corp20191105A3.833.760.490.893.272.88
FTXDFirst Trust20191105ETF40.8625.3422.6022.602.742.74
FTXGFirst Trust20191105ETF26.5410.329.989.980.340.34
FTXHFirst Trust20191105ETF36.4818.5021.3418.50-2.840.00
FTXLFirst Trust20191105ETF47.5821.1517.2220.943.930.21
FTXNFirst Trust20191105ETF40.9526.8526.8526.850.000.00
FTXOFirst Trust20191105ETF9.689.569.299.340.270.22
FTXRFirst Trust20191105ETF8.2223.0723.3523.92-0.28-0.85
FUDE-TRACS UBS20191105ETN117.95
FULH.B. Fuller20191105A11.736.70-0.401.817.104.88
FULCFulcrum Ther20191105A208.28145.39123.38126.1122.0119.28
FULTFulton Finan20191105A6.036.103.153.512.962.59
FUMBFirst Trust20191105ETF20.7211.5311.5311.530.000.00
FUNCedar Fair,20191105A31.6916.4013.0512.243.354.16
FUNCFirst United20191105A47.2846.4329.3529.0617.0717.37
FUNDSprott Focus20191105A38.1123.1416.2317.116.916.03
FUSBFirst US Ban20191105A65.2144.0632.4333.5111.6310.56
FUTProShares Ma20191105ETF36.1512.5512.5512.550.000.00
FUTYFidelity MSC20191105ETF5.715.285.164.890.120.38
FUVArcimoto, In20191105A226.44191.85137.97133.9453.8857.91
FVFirst Trust20191105ETF8.103.944.923.35-0.970.60
FVALFidelity Val20191105ETF11.076.774.804.881.971.89
FVCFirst Trust20191105ETF12.676.976.746.770.220.20
FVCBFVCBankcorp,20191105A84.7347.75-10.48-10.3358.2358.09
FVDFirst Trust20191105ETF2.912.781.652.011.120.76
FVEFive Star Se20191105A326.26210.91-18.82-18.82229.74229.74
FVLFirst TrustV20191105ETF13.5525.1825.4225.42-0.24-0.24
FVRRFiverr Inter20191105A91.6139.6026.5828.9913.0210.61
FWDBAdvisorShare20191105ETF106.6215.4415.4415.440.000.00
FWONALiberty Medi20191105A23.7122.3416.1416.506.195.84
FWONKLiberty Medi20191105A14.098.574.785.363.793.22
FWRDForward Air20191105A21.8633.6026.2724.457.339.15
FXDFirst Trust20191105ETF4.205.441.741.833.723.63
FXGFirst Trust20191105ETF6.243.831.792.232.041.60
FXHFirst Trust20191105ETF6.393.152.242.320.910.84
FXIiShares Chin20191105ETF2.342.571.281.421.291.16
FXLFirst Trust20191105ETF4.242.871.351.371.521.50
FXNFirst Trust20191105ETF12.537.896.793.581.104.31
FXNCFIRST NATL C20191105A622.27
FXOFirst Trust20191105ETF4.934.775.404.34-0.630.43
FXPProShares Ul20191105ETF3.303.220.050.213.183.01
FXRFirst Trust20191105ETF6.1318.491.231.1017.2517.38
FXUFirst Trust20191105ETF4.195.122.514.502.600.62
FXZFirst Trust20191105ETF9.607.646.086.441.561.20
FYCFirst Trust20191105ETF14.816.404.694.401.701.99
FYLDCambria Fore20191105ETF54.3675.0243.4042.4731.6232.55
FYTFirst Trust20191105ETF40.2732.7634.4134.05-1.65-1.30
FYXFirst Trust20191105ETF10.959.648.488.441.151.20
GGENPACT LIMI20191105A6.285.884.094.671.791.21
GAACambria Glob20191105ETF21.4111.1811.2512.10-0.07-0.92
GABCGerman Ameri20191105A55.0941.707.218.8934.4832.80
GAIAGaia, Inc. C20191105A137.6991.7243.1451.7648.5839.96
GAINGladstone In20191105A26.7841.2435.3035.955.945.29
GALSPDR SSgA Gl20191105ETF26.4117.7518.8318.83-1.08-1.08
GALTGalectin The20191105A51.4732.596.025.0526.5627.54
GAMRETFMG Video20191105ETF45.4926.3627.0327.03-0.67-0.67
GARSGarrison Cap20191105A35.7223.2218.7019.404.513.82
GASSStealthGas,20191105A97.6952.5039.0341.6013.4810.90
GATXGATX Corpora20191105A15.565.981.722.394.263.59
GAZiPath Series20191105ETN148.3039.0712.1537.6026.931.47
GBCIGlacier Banc20191105A13.356.073.573.082.492.99
GBDCGolub Capita20191105A6.4614.591.110.9113.4813.69
GBFiShares Gove20191105ETF12.955.505.495.490.010.01
GBILGoldman Sach20191105ETF1.000.670.550.550.110.11
GBLGAMCO Invest20191105A92.4736.7623.0224.1013.7412.66
GBLIGlobal Indem20191105A285.15138.2570.3784.6467.8753.61
GBRNew Concept20191105A117.76111.4129.5323.7781.8887.64
GBTGlobal Blood20191105A19.5812.352.683.399.678.96
GBUGiPath Gold E20191105ETN5.3310.8117.5910.81-6.790.00
GBUYGoldman Sach20191105ETF12.787.5710.5510.55-2.98-2.98
GBXThe Greenbri20191105A16.468.522.253.616.274.91
GCAPGain Capital20191105A45.1329.470.04-7.7829.4437.25
GCBCGreene Count20191105A191.2378.6720.2547.0758.4131.60
GCEClaymore/Rob20191105ETN687.82658.47658.47658.470.000.00
GCIGannett Co.,20191105A9.568.61-0.023.778.634.83
GCOGenesco Inc.20191105A19.898.612.652.725.965.89
GCOWPacer Global20191105ETF31.6912.4712.1712.890.29-0.42
GCPGCP Applied20191105A12.898.271.121.867.156.40
GDGeneral Dyna20191105A3.351.87-0.24-0.122.111.99
GDATGoldman Sach20191105ETF12.8611.0610.3010.500.760.56
GDDYGoDaddy Inc20191105A7.414.652.563.002.111.66
GDENGolden Enter20191105A37.1925.836.186.1319.6419.70
GDMAGadsden Dyna20191105ETF15.181.521.521.520.000.00
GDNAGoldman Sach20191105ETF7.596.585.183.421.403.16
GDOTGreen Dot Co20191105A11.805.882.882.863.003.02
GDPGoodrich Pet20191105A169.4871.1358.3068.4012.832.73
GDVDPrincipal Ac20191105ETF254.64193.23188.83188.834.404.40
GDXVanEck Vecto20191105ETF3.723.050.300.612.752.43
GDXJVanEck Vecto20191105ETF2.662.330.020.292.312.03
GEGeneral Elec20191105A9.208.110.922.657.185.45
GECGreat Elm Ca20191105A154.4591.6397.8197.81-6.17-6.17
GECCGreat Elm Ca20191105A30.2916.76-7.84-4.2424.6021.00
GEFGreif, Inc.20191105A23.9210.874.405.926.464.95
GEFBGreif, Inc.20191105A95.4338.3334.3735.193.973.15
GELGenesis Ener20191105A10.886.032.182.993.853.04
GEMGoldman Sach20191105ETF15.257.226.956.950.280.28
GENGenesis Heal20191105A182.26128.4997.89122.3730.606.12
GENCGencor Indus20191105A112.7349.77-14.30-3.6564.0753.41
GENYPrincipal Mi20191105ETF63.48108.7067.4582.9741.2525.73
GEOThe GEO Grou20191105A12.1632.9529.2629.213.693.76
GEOSGeospace Tec20191105A83.6862.3524.7723.7837.5838.57
GERNGeron Corp20191105A70.5956.9734.9133.2222.0623.75
GESGuess?, Inc.20191105A7.656.163.223.272.942.89
GEVOGevo, Inc.20191105A62.7363.3136.4440.2426.8723.07
GFEDGuaranty Fed20191105A210.64119.7699.01115.0120.744.74
GFFGriffon Corp20191105A24.7622.3513.6916.328.656.03
GFINGoldman Sach20191105ETF12.4224.9636.2241.95-11.26-16.99
GFNGeneral Fina20191105A180.0655.3331.9537.0323.3818.30
GGGGraco Inc20191105A4.965.042.492.412.542.63
GHGuardant Hea20191105A22.6618.536.108.5512.439.97
GHCGRAHAM HOLDI20191105A37.7519.0312.7114.016.074.89
GHLGreenhill &20191105A27.0013.986.156.717.837.28
GHMGraham Corpo20191105A153.6355.9524.5830.7131.3725.24
GHSIGuardion Hea20191105A63.7863.9037.1644.4326.7419.53
GHYBGoldman Sach20191105ETF13.497.475.287.062.190.41
GHYGiShares US &20191105ETF15.5610.489.879.960.600.51
GIBCGI Inc.20191105A4.554.550.681.183.873.38
GIFIGulf Island20191105A53.5044.65-6.42-3.1951.0747.84
GIGBGoldman Sach20191105ETF6.995.215.055.050.160.16
GIGESoFi Gig Eco20191105ETF56.9838.6639.4540.25-0.79-1.58
GIGMGigaMedia Lt20191105A41.5225.5210.7810.7814.7514.75
GIISPDR S&P Glo20191105ETF10.745.924.754.681.171.24
GIIIG-Iii Appare20191105A13.588.913.492.375.416.54
GILGildan Activ20191105A6.423.931.201.442.742.49
GILDGilead Scien20191105A1.822.121.501.350.620.77
GILTGilat Satell20191105A55.6733.3216.8616.5816.4616.73
GISGeneral Mill20191105A2.542.031.870.840.161.19
GIXGigCapital2,20191105A21.2970.3770.3770.370.000.00
GKOSGlaukos Corp20191105A19.156.913.093.393.823.52
GLGlobe Life I20191105A6.913.481.071.062.412.42
GLADGladstone Ca20191105A13.5013.866.176.307.697.56
GLBSGlobus Marit20191105A94.8385.1847.8751.5137.3133.67
GLBYWisdomTree Y20191105ETF49.4533.1733.1733.170.000.00
GLBZGlen Burnie20191105A269.07241.05207.13207.1133.9233.94
GLDDGreat Lakes20191105A18.2132.4712.4521.6720.0210.80
GLDICredit Suiss20191105ETF42.3357.1649.4448.837.718.32
GLGTD Holdings,20191105A534.01296.51258.94272.5437.5823.97
GLIBAGCI Liberty,20191105A9.223.100.480.792.622.31
GLIFAGFiQ Global20191105ETF735.97552.83552.83552.830.000.00
GLMDGalmed Pharm20191105A132.2197.4847.4337.0150.0460.47
GLNGGolar LNG Lt20191105A13.509.123.083.836.045.29
GLOBGLOBANT S.A.20191105A23.7310.625.495.315.135.31
GLOGGASLOG LTD20191105A18.447.172.413.144.764.02
GLOPGASLOG PARTN20191105A20.6312.872.813.8810.068.98
GLPGlobal Partn20191105A29.8725.4212.0611.0713.3614.35
GLPIGaming and L20191105A6.943.810.53-0.263.284.07
GLREGreenlight C20191105A43.3934.2117.2017.9717.0216.24
GLTGlatfelter20191105A20.708.712.372.006.336.70
GLUUGlu Mobile I20191105A16.8312.826.527.306.295.50
GLWCorning Inco20191105A3.393.501.130.992.372.51
GLYCGlycoMimetic20191105A43.5040.338.649.7431.6830.58
GMGeneral Moto20191105A2.632.71-0.57-0.683.273.39
GMANGoldman Sach20191105ETF12.8811.0711.0715.420.00-4.34
GMDAGamida Cell20191105A171.0389.0843.9428.5845.1560.50
GMEGameStop Cor20191105A16.8013.606.495.777.117.83
GMEDGLOBUS MEDIC20191105A13.387.014.074.412.942.60
GMFSPDR S&P Eme20191105ETF27.8216.0715.7415.950.330.12
GMHIGores Metrop20191105A128.27119.22119.22119.220.000.00
GMLPGolar LNG Pa20191105A24.2516.984.355.1612.6311.82
GMOGeneral Moly20191105A73.1381.6365.6475.6715.995.96
GMOMCambria Glob20191105ETF37.9623.3416.9717.076.376.28
GMREGlobal Medic20191105A27.9324.9110.1314.6414.7810.27
GMSGMS Inc.20191105A15.799.630.713.418.926.22
GNAFMicroSectors20191105ETN6.753.050.351.482.701.57
GNCGNC Holdings20191105A34.6825.6415.1515.0910.4910.55
GNCAGenocea Bios20191105A148.26139.1594.2394.3744.9344.78
GNEGENIE ENERGY20191105A32.0129.179.939.2119.2419.96
GNKGENCO SHIPPI20191105A29.7915.95-2.24-0.5218.1916.47
GNLGlobal Net L20191105A6.505.601.321.334.284.27
GNLNGreenlane Ho20191105A140.7291.3360.9663.1630.3728.17
GNMAiShares GNMA20191105ETF10.454.724.184.180.550.55
GNMKGenMark Diag20191105A40.3534.12-3.140.3537.2633.77
GNOMGlobal X Gen20191105ETF27.3742.9763.2556.82-20.28-13.85
GNPXGenprex, Inc20191105A259.61189.08169.04185.9820.043.11
GNRSPDR S&P Glo20191105ETF13.0922.6016.1221.606.481.00
GNRCGENERAC HOLD20191105A7.845.224.664.930.560.29
GNSSGenasys Inc.20191105A161.8357.2553.4272.683.83-15.43
GNTXGentex Corp20191105A3.934.211.962.572.241.64
GNTYGuaranty Ban20191105A153.8056.2320.5125.2435.7230.99
GNUSGenius Brand20191105A215.0497.2135.3135.1861.8962.02
GNWGenworth Fin20191105A25.3619.8912.2113.307.686.55
GOGrocery Outl20191105A31.5018.209.9911.068.217.14
GOATVanEck Vecto20191105ETF28.7918.4918.4918.490.000.00
GOAUUS Global GO20191105ETF47.1931.0226.5626.944.464.08
GOEXGlobal X Gol20191105ETF396.62238.42224.69233.8013.734.62
GOGLGolden Ocean20191105A17.6114.984.115.7310.879.25
GOGOGogo Inc.20191105A16.2618.99-8.49-0.5327.4719.52
GOLDBarrick Gold20191105A6.125.521.601.883.923.64
GOLFAcushnet Hol20191105A17.277.610.592.647.024.97
GOODGladstone Co20191105A14.4614.712.191.5312.5213.17
GOOGAlphabet Inc20191105A4.172.281.081.261.201.01
GOOGLAlphabet Inc20191105A4.232.341.071.271.271.07
GOOSCanada Goose20191105A9.955.021.982.133.042.89
GOROGold Resourc20191105A23.6424.6015.7015.788.908.82
GOSSGossamer Bio20191105A43.8120.602.696.3717.9114.23
GOVTiShares U.S.20191105ETF3.852.691.842.090.850.60
GPAQGordon Point20191105A9.549.549.549.540.000.00
GPCGenuine Part20191105A4.182.630.891.031.741.59
GPIGroup 1 Auto20191105A26.4317.839.9610.437.877.40
GPKGraphic Pack20191105A6.434.472.222.462.252.01
GPLGreat Panthe20191105A70.6384.6970.7272.8813.9711.80
GPMTGranite Poin20191105A6.974.49-0.31-0.124.804.61
GPNGlobal Payme20191105A5.353.121.371.601.761.52
GPORGulfport Ene20191105A27.9527.196.3311.0520.8516.14
GPREGreen Plains20191105A19.2111.71-1.851.3413.5610.37
GPRKGEOPARK LIMI20191105A44.3720.615.108.0615.5112.55
GPROGoPro, Inc.20191105A22.4021.522.284.9919.2416.53
GPSThe Gap, Inc20191105A5.6737.3435.4835.602.072.04
GPXGP Strategie20191105A72.7030.0312.1215.0617.9114.97
GQREFlexShares G20191105ETF10.937.847.857.53-0.020.31
GRAW.R. Grace &20191105A7.934.341.331.743.012.60
GRAFGraf Industr20191105A29.720.000.000.000.000.00
GRBKGreen Brick20191105A44.4632.7514.7413.5618.0119.19
GRCThe Gorman-R20191105A44.8324.0419.928.644.1215.41
GREKGlobal X MSC20191105ETF13.5714.2011.15-12.713.0626.91
GRESIQ ARB Globa20191105ETF45.543.763.573.670.190.10
GRIDFirst Trust20191105ETF33.9226.023.029.0523.0016.97
GRIFGriffin Indu20191105A205.0569.0657.6064.7911.454.26
GRINGrindrod Shi20191105A347.93141.81132.44126.709.3715.11
GRMNGarmin Ltd20191105A5.063.781.371.742.412.04
GRNiPath Series20191105ETN66.80
GRNBVanEck Vecto20191105ETF20.9512.5912.5712.570.030.03
GRNQGreenpro Cap20191105A1258.541241.801180.861170.1760.9471.64
GROWUS Global In20191105A165.91172.65129.42127.0243.2445.64
GRPNGroupon, Inc20191105A33.9225.896.4511.6519.4414.23
GRTSGritstone On20191105A133.6161.7533.2336.3528.5225.40
GRUAB Svensk Ek20191105ETN97.81238.9838.0438.05200.94200.93
GRUBGRUBHUB INC.20191105A7.786.750.791.995.964.77
GSGoldman Sach20191105A2.422.55-0.440.612.991.94
GSATGlobalstar,20191105A122.17155.02111.91133.9243.1121.10
GSBGlobalSCAPE,20191105A46.4528.4927.0523.911.444.57
GSBCGreat Southe20191105A33.4921.979.329.3912.6512.58
GSEUGoldman Sach20191105ETF14.0013.0414.9514.95-1.90-1.90
GSEWGoldman Sach20191105ETF15.749.078.838.440.240.63
GSHDGoosehead In20191105A71.6939.6420.1823.0719.4616.57
GSIEGoldman Sach20191105ETF13.264.874.214.640.670.23
GSITGSI Technolo20191105A35.366.693.864.212.822.48
GSJYGoldman Sach20191105ETF23.7032.6932.6932.690.000.00
GSKYGreenSky, In20191105A41.6430.7427.0023.393.747.35
GSLGlobal Ship20191105A132.9850.5136.3238.0514.1912.46
GSLCGoldman Sach20191105ETF3.482.901.091.581.811.32
GSMFerroglobe P20191105A108.1797.9767.6077.9430.3720.04
GSPBarclays Ban20191105ETN24.537.357.357.350.000.00
GSSGolden Star20191105A41.1859.378.919.0150.4650.36
GSSCGS ActiveBet20191105ETF18.8511.998.289.253.712.74
GSSTGoldman Sach20191105ETF6.907.907.197.190.710.71
GSUMGridsum Hold20191105A605.61389.57305.86385.3083.714.27
GSVGold Standar20191105A80.7073.9562.2663.5011.6910.46
GSYInvesco Ultr20191105ETF1.981.431.121.120.310.31
GTGoodyear Tir20191105A6.415.390.720.624.684.77
GTEGran Tierra20191105A83.8977.1939.6953.4737.4823.70
GTECGreenland Te20191105A218.99100.7892.6192.618.178.17
GTESGates Indust20191105A28.2714.1610.058.814.115.35
GTHXG1 Therapeut20191105A53.0730.5715.5315.8915.0414.68
GTIMGood Times R20191105A469.31146.39148.71148.71-2.32-2.32
GTIPGoldman Sach20191105ETF5.884.613.593.601.021.01
GTLSChart Indust20191105A14.9910.071.732.138.347.93
GTNGray Televis20191105A14.289.018.258.140.760.87
GTNAGray Televis20191105A289.9836.1820.0620.0616.1116.11
GTOInvesco Tota20191105ETF19.684.914.584.800.330.11
GTSTriple-S Man20191105A24.3812.855.765.187.097.66
GTTGTT Communic20191105A34.5232.7515.2817.3617.4715.39
GTXGarrett Moti20191105A28.9214.636.727.117.917.52
GTYGetty Realty20191105A17.749.204.355.124.854.08
GTYHGTY Technolo20191105A147.2947.0427.4429.4119.5917.62
GUDBSage ESG Int20191105ETF44.2725.1525.1525.150.000.00
GULFWisdomTree20191105ETF109.4069.6251.7851.5817.8418.04
GUNRFlexShares G20191105ETF4.432.981.822.231.170.75
GUREGulf Resourc20191105A409.89360.08354.92354.925.155.15
GURUGlobal X Gur20191105ETF34.2236.0034.6434.811.361.19
GUSHDirexion Dai20191105ETF28.4924.2314.0316.3210.217.90
GVGoldfield Co20191105A83.54189.62167.17164.7022.4524.92
GVAGranite Cons20191105A12.684.832.192.952.641.88
GVALCambria Glob20191105ETF23.4214.7914.5514.450.230.34
GVIiShares Inte20191105ETF6.254.164.074.100.090.05
GVIPGoldman Sach20191105ETF9.2619.594.2919.5915.300.00
GVPGSE Systems,20191105A199.10151.9568.8180.1583.1471.80
GWBGreat Wester20191105A12.178.255.575.352.682.90
GWGHGWG Holdings20191105A513.35308.85315.23315.23-6.38-6.38
GWREGUIDEWIRE SO20191105A8.594.741.442.603.302.14
GWRSGlobal Water20191105A57.5741.7940.7543.081.04-1.30
GWWW.W. Grainge20191105A8.305.082.452.752.642.33
GWXSPDR S&P Int20191105ETF26.1614.0213.6814.010.350.01
GXCSPDR S&P Chi20191105ETF7.304.233.874.100.360.13
GXFGlobal X FTS20191105ETF156.0062.0962.0962.090.000.00
GXGGlobal X MSC20191105ETF72.4429.5323.5523.555.985.98
GXTGGlobal X The20191105ETF68.94100.11100.11100.110.000.00
GYLDArrow Dow Jo20191105ETF12.5437.4337.1437.140.290.29
GYROGyrodyne, LL20191105A253.77843.47190.18190.18653.30653.30
HHyatt Hotels20191105A9.339.104.826.704.282.40
HAHawaiian Hol20191105A8.185.140.170.724.964.41
HACKETFMG Prime20191105ETF11.545.6010.779.52-5.17-3.92
HAEHaemonetics20191105A13.324.662.312.722.351.95
HAFCHanmi Financ20191105A16.4819.910.180.1319.7319.78
HAILSPDR S&P Ken20191105ETF42.1410.087.757.452.332.63
HAINHain Celesti20191105A6.9011.59-2.76-5.5414.3517.14
HALHalliburton20191105A4.784.530.331.034.203.51
HALLHallmark Fin20191105A37.3029.6612.3115.8917.3513.77
HALOHalozyme The20191105A9.416.880.702.126.184.76
HAPVanEck Vecto20191105ETF20.9010.2010.2010.200.000.00
HAPPHappiness Bi20191105A286.01148.12117.51118.6630.6129.45
HARPHarpoon Ther20191105A114.43142.7813.6915.00129.09127.78
HASHasbro, Inc.20191105A5.714.23-1.361.025.593.21
HASIHANNON ARMST20191105A9.275.702.412.513.293.19
HAUDiShares Curr20191105ETF26.5323.2616.4616.466.806.80
HAUZXtrackers In20191105ETF11.463.613.683.53-0.080.08
HAWXiShares Curr20191105ETF23.9138.5837.2137.541.371.04
HAYNHaynes Inter20191105A46.1420.112.364.3417.7515.77
HBANHuntington B20191105A6.726.762.132.464.634.31
HBBHamilton Bea20191105A107.1055.2142.1846.2013.039.02
HBCPHome Bancorp20191105A112.9858.4050.6054.127.814.28
HBIHanesbrands,20191105A6.435.922.272.793.653.13
HBIOHarvard Bios20191105A110.7591.6622.5823.7069.0967.96
HBMHudbay Miner20191105A25.4825.414.409.6621.0115.75
HBMDHoward Banco20191105A76.91121.06115.81116.005.255.06
HBNCHorizon Banc20191105A28.9421.2112.6512.838.558.38
HBPHuttig Build20191105A258.34131.01103.65103.5527.3627.46
HBTHBT Financia20191105A47.2535.2032.6533.642.551.56
HCAHCA Healthca20191105A4.893.512.092.181.421.33
HCACHennessy Cap20191105A40.5614.946.646.648.308.30
HCAPHarvest Capi20191105A58.8859.4326.4626.4632.9732.97
HCATHealth Catal20191105A74.1029.4716.8917.0112.5812.46
HCCWarrior Met20191105A9.317.525.123.632.403.89
HCCHHL Acquisiti20191105A53.01
HCCIHeritage-Cry20191105A89.5429.9415.4117.5414.5312.39
HCFTHunt Compani20191105A66.5651.2635.5731.2815.6919.98
HCHCHC2 Holdings20191105A77.7052.7544.1344.598.628.16
HCIHCI Group, I20191105A37.9815.645.718.249.937.39
HCKTHackett Grou20191105A27.5528.924.295.5124.6323.64
HCRHi-Crush Inc20191105A81.7295.3752.1653.5543.2141.82
HCSGHealthcare S20191105A14.5814.182.091.2512.0812.92
HDHome Depot,20191105A2.251.83-0.240.552.071.28
HDAWXtrackers MS20191105ETF1482.861055.571055.571055.570.000.00
HDEFXtrackers MS20191105ETF13.4724.5021.2021.203.303.30
HDGProShares He20191105ETF17.4010.8610.0510.050.800.80
HDGEAdvisorShare20191105ETF22.4977.1877.7377.73-0.54-0.55
HDLBETRACS Month20191105ETN69.3537.867.8537.8630.010.00
HDMVFirst Trust20191105ETF23.7413.6213.7213.64-0.10-0.02
HDSHD Supply Ho20191105A6.4315.163.053.3612.1111.81
HDSNHudson Techn20191105A123.6696.2379.9581.9616.2814.27
HDViShares Core20191105ETF1.671.210.820.860.390.35
HEHawaiian Ele20191105A4.803.62-0.17-0.123.793.74
HEARTurtle Beach20191105A33.5627.108.8810.3018.2216.80
HEBTHebron Techn20191105A129.5197.3975.1480.1722.2517.22
HECOStrategy Sha20191105ETF15.848.008.008.000.000.00
HEDJWisdomTree E20191105ETF1.471.420.340.341.071.08
HEEMiShares Curr20191105ETF16.0210.949.3310.601.600.34
HEESH&E Equipmen20191105A18.0015.753.043.9612.7111.79
HEFAiShares Curr20191105ETF3.272.201.921.900.280.30
HEIHEICO Corpor20191105A12.574.641.892.302.752.34
HEIAHEICO CORP C20191105A15.585.662.882.862.772.79
HELEHelen Of Tro20191105A21.208.473.933.754.534.72
HEPHolly Energy20191105A20.669.254.164.755.094.50
HEPAHepion Pharm20191105A97.0358.9044.0844.1814.8214.72
HERDPacer Cash C20191105ETF30.13
HEROGlobal X Vid20191105ETF47.3855.2444.7744.7310.4710.51
HESHess Corpora20191105A4.173.651.201.482.452.17
HESMHess Midstre20191105A44.7127.7318.7821.288.966.45
HEWCiShares Curr20191105ETF27.0716.7711.6514.445.122.33
HEWGiShares Curr20191105ETF5.363.140.671.332.471.81
HEWIiShares Curr20191105ETF49.9140.8340.8340.830.000.00
HEWJiShares Curr20191105ETF3.122.780.801.171.971.61
HEWLiShares Curr20191105ETF22.429.879.879.870.000.00
HEWPiShares Curr20191105ETF4.6517.9017.9017.900.000.00
HEWUiShares Curr20191105ETF33.4628.5327.2929.221.24-0.69
HEWWiShares Curr20191105ETF20.456.110.006.116.110.00
HEWYiShares Curr20191105ETF89.9178.7778.7778.770.000.00
HEXOHEXO Corp.20191105A48.3746.9228.8832.3318.0514.59
HEZUiShares Curr20191105ETF3.162.881.691.661.211.24
HFBLHome Federal20191105A374.51365.34365.34365.340.000.00
HFCHOLLYFRONTIE20191105A5.586.293.213.353.082.94
HFFGHF Foods Gro20191105A316.47212.91192.73196.3120.1816.60
HFWAHeritage Fin20191105A15.1810.083.473.156.616.93
HFXEIQ 50 Percen20191105ETF25.94
HFXIIQ 50 Percen20191105ETF12.6117.0816.4116.440.670.64
HFXJIQ 50 Percen20191105ETF35.365.525.525.520.000.00
HGSHChina HGS Re20191105A298.82642.30564.56564.5777.7377.72
HGVHilton Grand20191105A6.755.311.080.994.224.32
HHCThe Howard H20191105A36.9924.7617.9413.076.8211.69
HHHHWealthbridge20191105A37.919.88-19.77-9.8829.6519.76
HHSHarte-Hanks,20191105A219.03373.40349.42349.4223.9823.98
HHTHuitao Techn20191105A546.89477.10475.93475.931.171.17
HIHillenbrand,20191105A7.355.252.132.603.112.65
HIBBHibbett Spor20191105A9.859.76-2.43-1.9412.1811.69
HIFSHingham Inst20191105A110.8568.6065.3262.123.306.51
HIGThe Hartford20191105A3.583.462.081.751.371.71
HIHOHighway Hold20191105A210.66271.50270.64270.640.860.86
HIIHuntington I20191105A10.615.412.342.463.072.94
HILHill Interna20191105A190.36120.8996.51106.2924.3814.60
HIPSGraniteShare20191105ETF14.008.458.458.450.000.00
HIWHighwoods Pr20191105A5.333.041.691.501.351.54
HJLIHancock Jaff20191105A856.53467.56417.07417.0750.4950.49
HJPXiShares Curr20191105ETF32.86
HLHecla Mining20191105A43.8637.4316.4716.7820.9620.65
HLALWahed FTSE U20191105ETF12.827.307.357.35-0.05-0.05
HLFHerbalife Nu20191105A9.625.461.642.753.822.70
HLIHoulihan Lok20191105A9.2410.272.693.297.596.98
HLIOHelios Techn20191105A101.5966.1023.9739.6742.1326.42
HLITHarmonic Inc20191105A13.9320.985.025.6415.9715.36
HLNEHamilton Lan20191105A58.6717.408.198.519.218.90
HLTHilton World20191105A4.702.371.271.351.101.02
HLXHelix Energy20191105A12.7010.160.652.319.517.84
HMGHMG / Courtl20191105A558.09278.90278.90278.900.000.00
HMHCHoughton Mif20191105A21.5515.031.432.1213.6012.91
HMLPHOEGH LNG PA20191105A24.0614.172.506.6111.687.56
HMNHorace Mann20191105A19.0111.617.197.154.424.46
HMNFHMN Financia20191105A578.24426.71102.37102.37324.34324.34
HMOPHartford Mun20191105ETF15.335.455.455.450.000.00
HMSTHomeStreet,20191105A21.4310.342.322.428.017.92
HMSYHMS Holdings20191105A11.347.232.194.065.043.17
HMTVHemisphere M20191105A102.73118.86114.55111.454.317.41
HNDLStrategy Sha20191105ETF14.596.020.163.415.862.61
HNGRHanger Inc.20191105A24.0110.224.674.715.585.54
HNIHNI Corporat20191105A17.447.042.643.134.403.91
HNNAHennessy Adv20191105A245.02182.70169.31164.8613.3917.84
HNRGHallador Ene20191105A101.8954.0047.9346.246.077.76
HOFTHooker Furni20191105A32.2725.299.719.9515.5815.33
HOGHarley-David20191105A4.693.461.992.301.471.16
HOLIHollsys Auto20191105A23.0921.027.256.5113.7814.52
HOLXHologic Inc20191105A4.3711.713.554.808.166.91
HOMBHome BancSha20191105A9.1516.68-1.86-2.7518.5419.43
HOMEAt Home Grou20191105A14.4811.923.164.248.767.68
HOMZHoya Capital20191105ETF22.70248.75246.20241.462.547.28
HONHoneywell In20191105A2.191.330.060.721.280.61
HONEHarborOne Ba20191105A13.489.863.914.045.965.83
HOOKHOOKIPA Phar20191105A268.97297.3553.23-59.37244.11356.72
HOPEHope Bancorp20191105A7.588.371.331.667.046.72
HOTHHoth Therape20191105A560.51404.59340.92340.9263.6763.67
HOVHovnanian En20191105A50.4327.2413.0113.4914.2213.74
HPHelmerich &20191105A5.696.083.333.802.772.29
HPEHewlett Pack20191105A6.044.621.082.233.552.39
HPPHudson Pacif20191105A9.424.302.102.152.202.15
HPQHP Inc.20191105A5.464.140.731.633.412.52
HPRHighPoint Re20191105A98.9163.3028.8234.0434.4829.26
HQIHireQuest, I20191105A500.78437.03426.19426.1910.8410.84
HQYHealthEquity20191105A13.4313.463.564.009.909.46
HRHealthcare R20191105A11.6411.382.772.928.628.46
HRBH&R Block, I20191105A4.113.942.652.931.291.01
HRCHILL-ROM HOL20191105A9.763.921.141.702.782.21
HRIHerc Holding20191105A31.0011.555.385.566.175.99
HRLHormel Foods20191105A2.922.541.71