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 Avg20191106A7.946.492.673.223.823.27
ETF_AvgVW ETF Avg20191106ETF2.282.831.661.691.171.14
ETN_AvgVW ETN Avg20191106ETN9.3810.337.287.493.052.85
AAgilent Tech20191106A3.121.760.050.391.711.37
AAAlcoa Corpor20191106A5.544.46-1.02-1.025.485.48
AAAUPerth Mint P20191106ETF6.736.824.634.882.191.94
AADRAdvisorShare20191106ETF33.3119.9421.9322.22-1.99-2.29
AALAmerican Air20191106A3.363.43-0.420.273.853.16
AAMCAltisource A20191106A847.96404.51312.52280.9091.99123.61
AAMEAtlantic Ame20191106A358.84331.22-122.79-122.79454.01454.01
AANAaron's, Inc20191106A6.744.391.202.053.192.34
AAOIApplied Opto20191106A17.1611.66-2.150.5813.8111.07
AAONAaon Inc20191106A38.7614.286.706.287.588.01
AAPADVANCE AUTO20191106A6.503.290.790.692.512.60
AAPLApple Inc.20191106A0.710.830.500.280.330.55
AATAMERICAN ASS20191106A9.824.340.441.303.903.04
AAUAlmaden Mine20191106A50.4978.0777.3974.170.683.89
AAWWAtlas Air Wo20191106A17.4225.363.551.5721.8123.80
AAXJiShares MSCI20191106ETF1.841.290.600.530.690.77
AAXNAxon Enterpr20191106A17.309.986.756.633.233.35
ABAllianceBern20191106A12.485.603.992.881.602.71
ABBVABBVIE INC.20191106A2.172.861.421.751.441.11
ABCAmerisourceB20191106A7.024.482.753.021.721.45
ABCBAmeris Banco20191106A11.277.662.582.475.075.21
ABEOAbeona Thera20191106A66.3764.6130.2930.3534.3234.26
ABGAsbury Autom20191106A28.728.783.013.545.775.24
ABIOARCA biophar20191106A236.41173.54161.21164.9712.338.57
ABMABM Industri20191106A11.654.73-0.080.714.814.02
ABMDAbiomed Inc20191106A13.866.572.292.934.283.64
ABRArbor Realty20191106A6.89135.85155.45149.96-19.36-13.76
ABTAbbott Labor20191106A2.121.780.110.531.661.24
ABTXAllegiance B20191106A14.689.250.560.858.698.40
ABUSArbutus Biop20191106A113.00180.52152.12156.0928.3924.42
ACAssociated C20191106A247.33101.4490.3185.2011.1216.24
ACAArcosa, Inc.20191106A17.367.232.902.854.334.38
ACADAcadia Pharm20191106A9.9310.491.77-2.018.7512.51
ACAMAcamar Partn20191106A40.67603.3491.1691.16512.17512.17
ACBAurora Canna20191106A26.3019.9415.0414.084.905.84
ACBIAtlantic Cap20191106A22.4411.151.853.269.307.90
ACCAmerican Cam20191106A6.753.141.051.152.091.99
ACCOAcco Brands20191106A11.759.280.270.699.018.59
ACERAcer Therape20191106A119.66103.3734.2734.8269.1068.55
ACESALPS Clean E20191106ETF14.5244.387.3710.2137.0134.16
ACGLArch Capital20191106A3.493.800.360.593.443.22
ACHCAcadia Healt20191106A22.2416.756.928.559.848.20
ACHVAchieve Life20191106A147.17136.56101.77107.3734.7929.19
ACIAAcacia Commu20191106A6.313.060.060.313.002.75
ACIOAptus Collar20191106ETF50.303.94-19.97-18.7323.9122.66
ACIUAC Immune SA20191106A85.9389.8038.8437.2250.9652.58
ACIWACI Worldwid20191106A8.298.910.070.288.848.63
ACLSAxcelis Tech20191106A22.2413.305.294.968.008.34
ACMAecom20191106A6.083.391.251.602.141.80
ACMRACM Research20191106A53.0136.154.158.7332.0027.42
ACNAccenture PL20191106A2.572.65-0.651.603.301.05
ACNBACNB Corp20191106A156.7560.7959.1159.111.681.68
ACORAcorda Thera20191106A41.9240.404.083.5036.3436.91
ACREAres Commerc20191106A9.575.473.423.402.052.07
ACRSAclaris Ther20191106A71.0458.1830.8230.1327.3628.05
ACRXAcelRx Pharm20191106A50.4744.371.343.7843.0340.59
ACSGXtrackers MS20191106ETF28.7736.3036.3036.300.000.00
ACSIAmerican Cus20191106ETF8.6410.8210.0413.040.78-2.22
ACSTAcasti Pharm20191106A57.7950.1025.9921.4624.1128.64
ACTAdvisorShare20191106ETF57.24184.19175.28186.418.91-2.23
ACTGAcacia Resea20191106A74.4148.4441.1233.337.3115.11
ACTTAct II Globa20191106A33.3830.470.400.4030.0730.07
ACUAcme United20191106A310.55214.96212.08212.082.882.88
ACWFiShares Edge20191106ETF28.0924.7522.8422.471.912.28
ACWIiShares MSCI20191106ETF1.311.05-0.39-0.381.431.43
ACWViShares Edge20191106ETF3.551.540.841.350.700.19
ACWXiShares MSCI20191106ETF2.081.72-0.17-0.061.891.79
ACYAeroCentury20191106A588.32255.29-0.15-0.15255.44255.44
ADBEAdobe Inc.20191106A3.833.65-0.071.073.722.58
ADCAgree Realty20191106A11.114.471.651.482.833.00
ADESAdvanced Emi20191106A26.8514.263.201.9111.0612.35
ADIAnalog Devic20191106A3.573.451.281.662.171.79
ADILAdial Pharma20191106A247.66248.74153.28155.8595.4592.88
ADMArcher Danie20191106A2.613.480.972.512.510.97
ADMAADMA Biologi20191106A32.0524.8812.847.3012.0417.57
ADMPAdamis Pharm20191106A96.79103.1765.8572.9037.3230.27
ADMSAdamas Pharm20191106A56.6841.6211.4812.6030.1429.02
ADNTAdient plc O20191106A17.6510.244.165.376.084.87
ADPAutomatic Da20191106A2.662.270.640.991.641.28
ADPTAdaptive Bio20191106A57.3932.7920.3522.8012.449.99
ADREInvesco BLDR20191106ETF24.6219.1418.8818.880.270.27
ADROAduro Biotec20191106A120.0481.5562.1854.1119.3727.44
ADSAlliance Dat20191106A9.774.911.552.013.372.90
ADSKAutodesk Inc20191106A7.092.990.831.092.161.90
ADSWAdvanced Dis20191106A3.052.731.751.680.971.04
ADTADT Inc.20191106A12.8110.561.793.508.777.05
ADTNAdtran Inc20191106A18.8916.468.5811.787.884.67
ADUSAddus HomeCa20191106A43.7713.354.496.298.867.06
ADVMAdverum Biot20191106A24.6414.458.699.825.764.63
ADXSAdvaxis, Inc20191106A85.90100.8065.7366.5135.0734.29
AEAdams Resour20191106A148.03171.05138.57148.4832.4822.57
AEEAmeren Corpo20191106A3.433.270.580.532.692.74
AEGNAegion Corp20191106A25.7721.9913.0013.148.988.84
AEHRAehr Test Sy20191106A152.8771.4718.0318.6753.4452.80
AEISAdvanced Ene20191106A19.605.642.371.793.273.85
AELAmerican Equ20191106A15.887.722.773.094.954.63
AEMAgnico Eagle20191106A5.625.020.580.374.454.67
AEMDAETHLON MEDI20191106A641.45312.31312.27312.270.040.04
AEOAmerican Eag20191106A6.344.920.442.484.462.42
AEPAmerican Ele20191106A2.381.531.030.900.500.62
AERAercap Holdi20191106A8.669.283.604.695.684.60
AERIAerie Pharma20191106A19.498.754.085.084.673.68
AESAES Corporat20191106A6.2310.26-0.103.1810.387.08
AESEAllied Espor20191106A714.33323.06200.98217.84122.08105.22
AEYADDvantage T20191106A169.68109.3496.7496.9612.6012.38
AEYEAudioEye, In20191106A434.71244.87210.30222.8834.5721.99
AEZSAeterna Zent20191106A127.14124.95182.98179.06-58.03-54.11
AFCAllied Capit20191106A26.8213.8613.5713.570.280.28
AFGAmerican Fin20191106A8.233.911.892.262.031.65
AFHAtlas Financ20191106A393.63310.05236.69238.2873.3671.77
AFIArmstrong Fl20191106A43.3743.1824.0429.3519.1413.83
AFIFAnfield Univ20191106ETF54.1731.7531.9031.90-0.16-0.16
AFINAmerican Fin20191106A18.7213.765.098.468.675.30
AFKVanEck Vecto20191106ETF62.7152.3734.6451.6917.730.67
AFLAflac Inc.20191106A2.062.020.270.071.761.95
AFMDAffimed N.V.20191106A39.4339.243.364.8635.8834.38
AFTYPacer CSOP F20191106ETF29.9214.2813.1614.051.120.23
AFYAAfya Limited20191106A71.2929.2317.2920.1611.949.08
AGFIRST MAJEST20191106A9.908.712.002.976.705.73
AGBAAGBA Acquisi20191106A40.16
AGCOAGCO Corpora20191106A7.823.452.022.121.431.33
AGEAgeX Therape20191106A157.96184.80136.89137.2447.9147.56
AGENAgenus Inc.20191106A29.3928.518.3610.2820.1618.23
AGFSAgroFresh So20191106A84.0359.3326.0519.1733.2840.16
AGGiShares Core20191106ETF0.890.750.540.450.210.31
AGGPIQ Enhanced20191106ETF10.944.634.384.380.250.25
AGGYWisdomTree Y20191106ETF4.5812.9411.4414.411.50-1.47
AGIAlamos Gold20191106A18.5212.777.207.495.575.27
AGIOAgios Pharma20191106A19.6226.834.858.4221.9818.41
AGLEAeglea BioTh20191106A146.5749.7042.7344.316.975.38
AGMFederal Agri20191106A70.1831.9719.4720.9712.5011.00
AGMAFederal Agri20191106A317.15
AGMHAGM Group Ho20191106A221.75172.37157.49157.4914.8814.88
AGNAllergan plc20191106A2.713.332.462.610.870.72
AGNCAGNC Investm20191106A5.884.591.542.063.052.52
AGNDWisdomTree T20191106ETF32.7616.0416.0416.040.000.00
AGOAssured Guar20191106A7.283.781.351.322.432.46
AGRAvangrid, In20191106A6.303.341.321.472.031.87
AGROADECOAGRO S.20191106A23.8411.427.996.223.435.20
AGRXAgile Therap20191106A44.1843.2616.2620.0327.0123.24
AGSPlayAGS, Inc20191106A36.7842.5321.9034.7720.627.75
AGTiShares MSCI20191106ETF51.8959.3258.4959.050.830.28
AGTCApplied Gene20191106A142.08147.2971.4077.5675.8969.73
AGXArgan, Inc20191106A28.147.510.591.476.926.04
AGYSAgilysys, In20191106A24.8625.857.668.1518.1817.69
AGZiShares Agen20191106ETF3.442.832.482.630.350.20
AGZDWisdomTree T20191106ETF52.5216.5714.9114.611.661.97
AHCA.H. Belo Co20191106A73.9436.4036.4036.400.000.00
AHHArmada Hoffl20191106A12.139.927.407.562.522.36
AHPIAllied Healt20191106A940.73880.82880.82880.820.000.00
AHTAshford Hosp20191106A33.6333.040.233.5732.9129.47
AIArlington As20191106A18.1417.566.899.3810.678.17
AIAiShares Asia20191106ETF11.187.466.875.670.591.79
AIEQAI Powered E20191106ETF33.2516.9114.4114.802.502.11
AIGAmerican Int20191106A2.391.820.120.431.701.40
AIHSSenmiao Tech20191106A273.93221.64169.13169.5652.5152.08
AIIQAI Powered I20191106ETF17.548.6017.988.60-9.380.00
AIMAIM ImmunoTe20191106A87.38110.8962.7676.1748.9235.17
AIMCAltra Indust20191106A12.358.681.621.967.076.73
AIMTAimmune Ther20191106A18.6111.674.434.837.246.84
AINAlbany Inter20191106A20.6413.616.084.247.539.37
AINCAshford Inc.20191106A145.4093.5260.5471.5732.9721.95
AINVApollo Inves20191106A17.7015.368.178.897.196.50
AIQGlobal X Fut20191106ETF36.9410.7111.2211.22-0.51-0.51
AIRAAR Corp.20191106A21.459.605.355.594.254.00
AIRGAirgain, Inc20191106A78.0676.3512.5815.0063.7761.35
AIRIAir Industri20191106A212.12148.34250.12250.12-101.78-101.78
AIRRFirst Trust20191106ETF16.699.248.759.200.490.03
AIRTAir T Inc20191106A1698.11
AITApplied Indu20191106A19.577.211.592.105.625.11
AIVApartment In20191106A6.234.373.042.211.332.16
AIZAssurant, In20191106A8.606.412.562.703.853.71
AJGArthur J. Ga20191106A5.343.292.002.801.290.49
AJRDAerojet Rock20191106A11.055.952.483.273.472.68
AJXGreat Ajax C20191106A15.237.320.000.447.326.88
AKAMAkamai Techn20191106A2.643.74-0.15-0.073.893.81
AKBAAkebia Thera20191106A43.7823.188.756.6914.4316.50
AKCAAkcea Therap20191106A66.3131.355.416.3625.9424.99
AKERAkers Biosci20191106A274.14244.11159.52158.5584.5985.56
AKGAsanko Gold20191106A60.7641.3332.7132.748.628.59
AKRAcadia Realt20191106A7.654.122.763.671.370.45
AKROAkero Therap20191106A262.23108.7261.1969.3347.5339.39
AKRXAkorn, Inc.20191106A21.8018.363.173.7115.1914.66
AKTSAKOUSTIS TEC20191106A34.2621.186.876.8714.3114.31
ALAir Lease Co20191106A8.196.453.733.752.722.71
ALACAlberton Acq20191106A38.91
ALBAlbemarle Co20191106A6.266.142.122.404.013.74
ALBOAlbireo Phar20191106A194.8581.5250.2056.0231.3225.50
ALCAlcon Inc. O20191106A4.993.372.722.830.650.54
ALCOAlico Inc20191106A254.9778.9868.2478.9810.740.00
ALDXAldeyra Ther20191106A60.0634.186.486.2727.7127.92
ALEALLETE, Inc.20191106A20.228.874.756.144.132.73
ALECAlector, Inc20191106A65.9329.888.6214.5921.2615.29
ALEXAlexander &20191106A15.416.891.762.275.144.62
ALFAAlphaClone A20191106ETF31.96118.62-6.24118.58124.860.05
ALGAlamo Group,20191106A53.7220.0711.3411.718.738.36
ALGNAlign Techno20191106A9.524.270.591.163.693.11
ALGRAllegro Merg20191106A25.91
ALGTAllegiant Tr20191106A20.279.793.744.176.055.62
ALIMAlimera Scie20191106A127.43153.3179.5877.8673.7375.45
ALJJALJ Regional20191106A332.29115.57158.30158.30-42.74-42.74
ALKAlaska Air G20191106A5.614.821.721.943.102.87
ALKSAlkermes Inc20191106A12.176.02-0.89-0.126.906.13
ALLThe Allstate20191106A2.892.100.220.251.881.85
ALLEAllegion Pub20191106A6.522.600.571.472.031.13
ALLKAllakos Inc.20191106A68.5219.9614.1714.505.785.46
ALLOAllogene The20191106A36.0433.916.889.2327.0424.68
ALLTAllot Ltd. O20191106A48.5041.7533.0534.398.707.36
ALLYAlly Financi20191106A3.323.120.490.702.642.42
ALNAAllena Pharm20191106A94.0273.9729.0332.3344.9541.64
ALNYAlnylam Phar20191106A12.285.631.051.584.584.05
ALOAlio Gold In20191106A45.8752.8761.6461.60-8.77-8.73
ALOTAstroNova, I20191106A160.86102.7265.5864.9037.1437.82
ALPNAlpine Immun20191106A342.56166.01162.18163.143.832.88
ALRMAlarm.com Ho20191106A32.1814.625.057.889.576.75
ALRNAileron Ther20191106A154.58129.0878.32101.0850.7628.00
ALRSAlerus Finan20191106A175.61118.9849.2149.2169.7769.77
ALSKAlaska Commu20191106A120.30244.04181.86185.8762.1858.17
ALSNALLISON TRAN20191106A5.956.590.203.596.393.00
ALTAltimmune, I20191106A69.7754.5930.7130.5723.8824.02
ALTMAltus Midstr20191106A56.9438.9311.5713.6227.3625.31
ALTRAltair Engin20191106A17.139.98-1.73-1.9811.7111.95
ALTSProShares Mo20191106ETF37.3313.388.2513.385.140.00
ALTYGlobal X Sup20191106ETF34.5538.7812.2312.2326.5526.55
ALVAutoliv, Inc20191106A7.213.791.371.522.422.28
ALXAlexander's20191106A68.3631.1326.8528.503.601.95
ALXNAlexion Phar20191106A5.413.450.570.732.882.72
ALYAAlithya Grou20191106A176.3784.9284.4084.400.510.51
AMAntero Midst20191106A14.5312.825.416.137.416.68
AMAGAMAG Pharmac20191106A18.0714.564.615.019.959.54
AMALAmalgamated20191106A40.5321.2312.7113.478.537.77
AMATApplied Mate20191106A2.232.131.470.710.671.42
AMBAAmbarella, I20191106A9.867.482.272.995.204.49
AMBCAmbac Financ20191106A15.9011.663.444.378.227.29
AMCAMC ENTERTAI20191106A12.1012.096.947.215.154.87
AMCAiShares Russ20191106ETF16.7415.799.3010.486.495.31
AMCIAMCI Acquisi20191106A12.109.969.969.960.000.00
AMCRAmcor plc Or20191106A10.047.723.453.844.273.87
AMCXAMC Networks20191106A11.568.800.78-2.298.0311.09
AMDAdvanced Mic20191106A2.792.73-0.551.023.281.71
AMEAmetek, Inc.20191106A3.893.301.661.831.641.47
AMEDAmedisys Inc20191106A18.369.020.171.618.857.41
AMEHApollo Medic20191106A56.8329.144.958.9724.1920.17
AMGAffiliated M20191106A10.155.091.111.113.973.98
AMGNAmgen Inc20191106A3.332.110.620.741.491.37
AMHAMERICAN HOM20191106A4.123.702.002.281.691.42
AMJJP Morgan Al20191106ETN4.685.163.253.571.911.60
AMKAssetMark Fi20191106A85.9333.0323.0224.9610.018.07
AMKRAmkor Techno20191106A9.838.322.011.846.316.48
AMLPAlerian MLP20191106ETF11.727.815.275.852.541.96
AMNAMN Healthca20191106A15.607.712.544.385.173.32
AMNBAmerican Nat20191106A190.3557.3218.4928.5738.8328.75
AMOMQraft AI-Enh20191106ETF27.1913.7322.9722.97-9.24-9.24
AMOTAllied Motio20191106A152.8747.6029.5431.4018.0616.20
AMPAmeriprise F20191106A6.513.492.031.781.451.71
AMPEAmpio Pharma20191106A69.8276.7957.8954.5018.9122.29
AMPHAmphastar Ph20191106A22.2923.133.8913.2919.249.84
AMPYAmplify Ener20191106A59.3129.839.4610.8220.3619.00
AMRBAmerican Riv20191106A1834.861478.761478.761478.760.000.00
AMRCAmeresco, In20191106A31.5013.672.484.9711.198.70
AMRHAmeri Holdin20191106A112.92146.30120.23117.1726.0729.13
AMRKA-Mark Preci20191106A300.06186.22160.26166.6625.9719.56
AMRSAmyris Inc.20191106A46.1439.3232.9032.586.426.74
AMRXAmneal Pharm20191106A37.1129.5712.1714.9417.4014.62
AMSAmerican Sha20191106A427.55530.50381.39381.39149.11149.11
AMSCAmerican Sup20191106A103.9963.0824.1428.1438.9434.94
AMSFAMERISAFE, I20191106A22.559.623.884.225.745.40
AMSWAAmerican Sof20191106A27.6814.376.287.648.096.73
AMTAmerican Tow20191106A4.293.640.851.352.792.29
AMTBAmerant Banc20191106A56.3031.3712.7416.2918.6315.07
AMTBBAmerant Banc20191106A257.29142.04142.04142.040.000.00
AMTDTD Ameritrad20191106A3.173.750.550.823.212.94
AMTXAemetis, Inc20191106A409.39361.26256.75265.90104.5195.36
AMUETRACS Aleri20191106ETN23.6015.0216.5314.24-1.510.78
AMUBETRACS Aleri20191106ETN54.78
AMWDAmerican Woo20191106A28.7514.096.206.527.897.57
AMZAInfraCap MLP20191106ETF22.3924.8316.1016.148.738.69
AMZNAmazon.Com I20191106A3.031.890.630.931.260.97
ANAutoNation,20191106A9.074.111.501.732.612.38
ANABAnaptysBio,20191106A36.6715.654.755.8710.909.78
ANATAmerican Nat20191106A118.8446.6630.1726.9516.4919.70
ANDAAndina Acqui20191106A24.11
ANDEAndersons In20191106A47.7442.8011.1915.3731.6127.43
ANETArista Netwo20191106A8.786.293.423.692.862.60
ANFAbercrombie20191106A6.606.133.503.112.633.03
ANGIANGI Homeser20191106A15.7116.0411.1511.454.894.59
ANGLVanEck Vecto20191106ETF5.723.432.592.700.840.73
ANGOAngioDynamic20191106A18.0515.625.525.5310.1010.08
ANHAnworth Mort20191106A30.2526.9622.4422.604.524.36
ANIKAnika Therap20191106A30.0116.694.255.0212.4311.67
ANIPANI Pharmace20191106A44.0520.101.406.2418.6913.86
ANIXAnixa Biosci20191106A84.2557.8634.5332.9223.3324.94
ANSSAnsys Inc20191106A8.444.131.130.782.922.20
ANTMANTHEM, INC.20191106A5.593.101.141.241.961.86
ANYSphere 3D Co20191106A284.33221.56136.22146.0885.3575.49
AOAiShares Core20191106ETF7.194.073.403.400.670.68
AOBCAmerican Out20191106A13.3213.113.491.379.6211.74
AOKiShares Core20191106ETF7.2316.067.4711.388.594.68
AOMiShares Core20191106ETF5.714.123.633.690.490.43
AONAon plc Clas20191106A6.603.001.111.371.891.63
AORiShares Core20191106ETF6.275.275.856.00-0.58-0.73
AOSA.O. Smith C20191106A4.953.112.332.520.780.59
AOSLAlpha and Om20191106A31.3919.086.285.9012.8013.18
APAmpco-Pittsb20191106A192.22335.7684.9784.98250.79250.78
APAApache Corpo20191106A5.345.590.541.475.054.12
APAMARTISAN PART20191106A11.559.361.220.358.159.02
APDAir Products20191106A4.573.471.511.611.961.86
APDNApplied DNA20191106A318.38200.29136.23137.0664.0663.23
APEIAmerican Pub20191106A18.2624.160.31-0.1023.8624.26
APENApollo Endos20191106A539.48133.78106.91106.9126.8726.87
APEXApex Global20191106A419.31232.96196.36196.3636.6036.60
APHAmphenol Cor20191106A3.914.603.453.011.151.59
APHAAphria Inc.20191106A19.9717.228.549.178.678.02
APLEApple Hospit20191106A6.056.711.451.495.265.22
APLSApellis Phar20191106A25.0910.331.342.868.997.47
APLTApplied Ther20191106A137.16134.7757.3061.9577.4772.82
APMAptorum Grou20191106A41.65272.645.115.11267.53267.53
APOApollo Globa20191106A6.674.651.291.033.373.63
APOGApogee Enter20191106A26.4413.674.364.539.319.15
APPFAppFolio, In20191106A42.9920.208.5211.2211.688.98
APPNAppian Corpo20191106A18.5315.499.0612.076.433.43
APPSDigital Turb20191106A14.8312.64-0.363.3313.009.32
APREAprea Therap20191106A151.3162.816.4819.9056.3342.91
APRNBlue Apron H20191106A57.7234.9412.7715.5622.1719.38
APTAlpha Pro Te20191106A191.8690.9468.3770.4122.5720.53
APTOAptose Biosc20191106A55.4675.4769.7072.055.783.57
APTSPreferred Ap20191106A15.8410.462.643.667.826.80
APTVAptiv PLC20191106A5.693.041.350.961.692.08
APTXAptinyx Inc.20191106A210.5891.5230.8530.5660.6760.96
APVOAptevo Thera20191106A108.7098.8770.8871.6527.9927.22
APWCAsia Pacific20191106A567.08295.91149.80149.80146.11146.11
APXTApex Technol20191106A2984.00
APYApergy Corpo20191106A21.9211.034.546.896.494.14
APYXApyx Medical20191106A81.6950.2035.9535.9914.2514.21
AQBAquaBounty T20191106A152.69112.0260.9175.6451.1036.38
AQMSAqua Metals,20191106A67.7560.9729.9643.6031.0117.38
AQNAlgonquin Po20191106A7.647.223.274.243.952.99
AQSTAquestive Th20191106A156.32118.2972.7577.7645.5540.54
AQUAEvoqua Water20191106A12.798.794.495.194.293.59
ARANTERO RESOU20191106A34.7230.1313.3516.6916.7913.45
ARAAmerican Ren20191106A127.7491.8334.0232.7057.8159.13
ARAVAravive, Inc20191106A335.42240.06146.74151.3693.3288.70
ARAYAccuray Inco20191106A37.8224.774.4211.0320.3513.74
ARCARC Document20191106A139.3261.1352.0160.269.120.87
ARCBArcBest Corp20191106A29.5118.776.046.4412.7312.33
ARCCAres Capital20191106A5.404.110.691.863.422.25
ARCEArco Platfor20191106A52.5315.649.4911.046.154.60
ARCHArch Coal, I20191106A19.926.892.202.774.694.12
ARCMArrow Reserv20191106ETF15.35
ARCOARCOS DORADO20191106A19.5213.7812.1712.411.611.37
ARCTArcturus The20191106A198.27122.1093.9397.4428.1624.66
ARDArdagh Group20191106A28.06244.01223.71239.8620.304.15
ARDSAridis Pharm20191106A262.21113.59111.53111.532.062.06
ARDXArdelyx, Inc20191106A53.8329.849.189.7420.6620.10
AREAlexandria R20191106A6.914.743.723.221.021.52
ARECAMERICAN RES20191106A482.68503.39517.03490.47-13.6412.92
ARESAres Managem20191106A14.736.434.772.651.663.78
ARGOArgo Group I20191106A36.6023.3612.7914.4210.578.94
ARGTGlobal X MSC20191106ETF26.1227.4614.6116.1712.8511.29
ARIAPOLLO COMME20191106A5.568.603.884.524.734.12
ARKFARK Fintech20191106ETF25.1921.2226.1523.85-4.93-2.63
ARKGARK Genomic20191106ETF15.229.375.145.914.233.46
ARKKARK Innovati20191106ETF8.739.743.893.915.855.83
ARKQARK Autonomo20191106ETF25.899.023.954.055.074.96
ARKRArk Restaura20191106A114.4580.8580.8580.850.000.00
ARKWARK Next Gen20191106ETF10.235.295.736.03-0.44-0.75
ARLAmerican Rea20191106A432.92227.46209.60209.0617.8618.40
ARLOArlo Technol20191106A31.3528.5015.5716.5012.9412.00
ARLPAlliance Res20191106A22.3531.8321.1021.6010.7310.23
ARMKARAMARK20191106A4.403.121.902.131.220.99
ARMPArmata Pharm20191106A94.3149.8946.8346.833.063.06
ARNAArena Pharma20191106A18.859.895.505.534.404.37
ARNCArconic Corp20191106A3.614.781.612.313.172.47
AROCArchrock Inc20191106A11.0311.445.356.006.105.45
AROWArrow Financ20191106A54.5826.9823.8522.383.134.60
ARPOAerpio Pharm20191106A448.72386.28341.16341.1845.1245.10
ARRARMOUR Resid20191106A6.655.853.223.322.632.52
ARTLArtelo Biosc20191106A301.36219.10202.17173.2916.9345.81
ARTNAArtesian Res20191106A102.5353.2648.7349.484.533.78
ARTWArts-Way Man20191106A258.83239.17228.91228.1810.2610.98
ARVNArvinas, Inc20191106A81.4363.680.3417.5263.3546.17
ARWArrow Electr20191106A9.243.020.581.112.441.91
ARWRArrowhead Re20191106A14.008.262.564.565.703.70
ARYAARYA Science20191106A82.8687.7458.4558.4529.2929.29
ASBAssociated B20191106A5.194.731.101.493.633.24
ASCARDMORE SHIP20191106A35.3516.745.733.9611.0112.78
ASEAGlobal X FTS20191106ETF67.3212.3812.3812.380.000.00
ASETFlexShares R20191106ETF57.023.313.313.310.000.00
ASFIAsta Funding20191106A63.3254.3452.6552.651.691.69
ASGNASGN Incorpo20191106A14.796.142.002.484.143.66
ASHAshland Glob20191106A9.263.790.670.963.112.83
ASHRXtrackers Ha20191106ETF3.482.640.420.842.221.80
ASHSXtrackers Ha20191106ETF18.2339.0917.4611.3621.6327.73
ASHXXtrackers MS20191106ETF188.0132.3628.3132.364.050.00
ASIXAdvanSix Inc20191106A27.977.341.762.585.574.76
ASMAvino Silver20191106A80.43140.22114.17113.9826.0526.24
ASMBAssembly Bio20191106A57.3533.88-3.19-0.8437.0734.72
ASNAAscena Retai20191106A93.5575.8448.9052.7726.9423.08
ASPNAspen Aeroge20191106A111.59165.52165.33164.660.200.86
ASPSAltisource P20191106A60.1533.99-3.10-2.3537.0936.34
ASPUASPEN GROUP,20191106A102.0054.0425.0333.0129.0121.04
ASRTAssertio The20191106A43.0645.0613.1022.1231.9622.93
ASRVAmeriServ Fi20191106A74.8075.2658.4258.4216.8416.84
ASTCAstrotech Co20191106A362.38201.1693.3588.07107.81113.09
ASTEAstec Indust20191106A30.4718.396.666.9611.7311.42
ASURAsure Softwa20191106A45.6833.1512.1413.9021.0219.25
ASYSAmtech Syste20191106A46.7449.208.225.9340.9743.27
ATAtlantic Pow20191106A42.9829.9119.8119.9110.1010.00
ATECAlphatec Hol20191106A35.5234.4324.0225.8110.418.61
ATENA10 NETWORKS20191106A20.3914.162.664.6811.509.48
ATESTCTest Symbol20191106A27.0214.8814.8114.810.070.07
ATESTGTEST SYMBOL20191106A30.3915.5815.4715.450.110.13
ATEXAnterix Inc.20191106A60.4521.729.269.5612.4612.16
ATGEAdtalem Glob20191106A9.464.30-1.050.205.354.10
ATHAthene Holdi20191106A4.563.901.291.442.622.47
ATHXAthersys, In20191106A75.2464.0745.3852.9018.6911.17
ATIAllegheny Te20191106A7.256.111.002.545.123.58
ATIFATIF Holding20191106A324.35189.32172.39179.3616.939.96
ATKRAtkore Inter20191106A14.565.125.485.92-0.36-0.80
ATLCAtlanticus H20191106A149.44100.1993.8993.896.306.30
ATLOAMES Nationa20191106A150.5990.7564.5668.8326.1921.92
ATMPiPath Select20191106ETF19.9010.439.999.920.440.51
ATNIATN Internat20191106A57.1129.4815.3717.3314.1112.15
ATNMActinium Pha20191106A55.5685.3663.6763.6221.6921.74
ATNXAthenex, Inc20191106A19.5613.113.464.919.658.20
ATOAtmos Energy20191106A4.452.491.251.351.231.14
ATOMAtomera Inco20191106A313.91193.32123.10146.4770.2246.86
ATOSAtossa Thera20191106A168.1191.4867.6467.0623.8524.43
ATRAptarGroup,20191106A8.213.491.571.651.921.84
ATRAAtara Biothe20191106A25.0434.326.212.9528.1131.37
ATRCAtriCure, In20191106A27.528.216.552.951.655.25
ATROAstronics Co20191106A38.6420.89-10.64-9.4231.5430.32
ATRSAntares Phar20191106A26.6325.6516.1615.249.5010.42
ATSGAir Transpor20191106A16.7312.452.833.759.628.70
ATTOAtento S.A.20191106A81.0352.600.6217.0951.9935.51
ATUSAltice USA,20191106A5.0224.6419.6619.515.035.17
ATVIActivision B20191106A2.542.691.061.331.631.36
ATXIAvenue Thera20191106A79.2574.5443.1943.4431.3531.11
AUBAtlantic Uni20191106A12.9713.791.321.1912.4712.60
AUBNAuburn Natio20191106A418.32226.28213.13220.6713.155.62
AUDCAudioCodes L20191106A23.6815.940.565.2715.3810.67
AUGAuryn Resour20191106A129.5079.3754.0239.5525.3439.82
AUMNGolden Miner20191106A156.35127.28110.59110.7716.6916.51
AUPHAurinia Phar20191106A24.4919.55-0.77-0.6420.3220.19
AUSFGlobal X Ada20191106ETF19.869.155.307.313.851.84
AUTOAutoWeb, Inc20191106A476.20328.85256.48256.4772.3772.38
AUYYamana Gold,20191106A29.0425.199.5214.1715.6711.02
AVAAvista Corpo20191106A10.585.852.692.913.162.94
AVAVAeroVironmen20191106A20.848.510.461.098.067.42
AVBAvalonBay Co20191106A5.952.410.260.552.151.86
AVCOAvalon Globo20191106A137.25139.1997.7397.8541.4641.34
AVDAmerican Van20191106A51.7178.7665.9568.2312.8010.84
AVDEAvantis Inte20191106ETF25.9611.105.545.545.555.55
AVDVAvantis Inte20191106ETF20.4117.5715.5116.892.060.68
AVEMAvantis Emer20191106ETF63.165.452.722.722.722.72
AVEOAVEO Pharmac20191106A60.32117.3591.5685.1425.7932.21
AVGOBroadcom Inc20191106A4.726.901.071.235.835.67
AVGRAvinger, Inc20191106A146.28181.75140.88144.1140.8737.64
AVIDAvid Technol20191106A27.9523.972.615.3621.3618.61
AVLRAvalara, Inc20191106A24.9918.203.703.7414.5014.46
AVNSAvanos Medic20191106A22.7210.286.758.563.531.72
AVNWAviat Networ20191106A209.4445.64194.49194.49-148.85-148.85
AVROAVROBIO, Inc20191106A80.6428.5116.6017.0211.9111.49
AVTAvnet, Inc.20191106A7.665.260.731.124.534.14
AVTRAvantor, Inc20191106A9.2930.4831.3331.00-0.85-0.51
AVUSAvantis U.S.20191106ETF13.2711.248.568.612.682.63
AVUVAvantis U.S.20191106ETF19.5012.5010.0210.392.482.11
AVXLAnavex Life20191106A66.4343.3416.2614.8127.0828.54
AVYAvery Dennis20191106A6.593.720.030.473.683.25
AVYAAvaya Holdin20191106A9.9210.341.442.878.907.48
AWIArmstrong Wo20191106A9.103.961.151.392.812.57
AWKAmerican Wat20191106A4.472.180.781.181.390.99
AWRAmerican Sta20191106A10.635.571.471.304.104.27
AWREAware Inc20191106A50.5034.8332.6432.642.192.19
AWTMAware Ultra-20191106ETF4.212.620.960.961.651.65
AWXAvalon Holdi20191106A258.28172.45156.99156.9915.4615.46
AXAxos Financi20191106A12.788.733.273.575.475.16
AXASAbraxas Petr20191106A85.6679.6944.2967.8235.4111.88
AXDXAccelerate D20191106A56.0831.8515.4815.9616.3715.88
AXEAnixter Inte20191106A16.306.08-0.460.796.545.29
AXGNAxogen, Inc.20191106A27.1815.124.434.8210.6910.30
AXGTAxovant Gene20191106A218.5785.6444.1942.9141.4542.73
AXJLWisdomTree A20191106ETF31.397.977.977.970.000.00
AXLAmerican Axl20191106A9.848.332.853.775.484.55
AXLAAxcella Heal20191106A606.81595.97550.28565.7945.6830.18
AXNXAxonics Modu20191106A45.2619.3514.1514.525.204.82
AXPAmerican Exp20191106A2.281.560.080.011.481.55
AXRAMREP Corpor20191106A210.25120.9164.2164.2156.7056.70
AXSAxis Capital20191106A8.083.670.680.972.982.70
AXSMAxsome Thera20191106A26.7219.362.656.4516.7112.91
AXTAAxalta Coati20191106A3.934.742.753.281.991.47
AXTIAXT Inc20191106A50.8428.4020.2016.078.2012.33
AXUAlexco Resou20191106A61.6761.0130.6934.6930.3226.32
AYAtlantica Yi20191106A6.738.964.565.734.403.24
AYIAcuity Brand20191106A20.018.171.683.556.504.63
AYTUAytu BioScie20191106A187.82142.95154.09154.09-11.14-11.14
AYXAlteryx, Inc20191106A12.117.480.00-0.017.487.49
AZOAutoZone, In20191106A12.985.992.682.933.102.77
AZPNAspen Techno20191106A14.326.371.162.665.213.72
AZREAzure Power20191106A134.5885.2985.2985.290.000.00
AZRXAzurRx BioPh20191106A296.75257.18187.21181.1569.9776.03
AZZAZZ Inc.20191106A26.6410.313.173.557.146.76
BBarnes Group20191106A16.286.492.122.764.383.74
BABoeing Compa20191106A3.332.58-0.170.762.761.82
BABInvesco Taxa20191106ETF6.375.745.625.520.110.21
BACBank of Amer20191106A3.042.921.681.601.241.31
BAHBooz Allen H20191106A4.334.962.352.042.612.92
BALiPath Series20191106ETN40.149.802.743.577.056.22
BAMBrookfield A20191106A2.042.350.010.432.351.93
BANCBanc of Cali20191106A14.827.781.532.706.255.08
BANDBandwidth In20191106A32.7612.435.506.546.925.89
BANFBancfirst Co20191106A44.0835.1230.4231.044.704.08
BANRBanner Corp.20191106A19.156.793.123.293.673.49
BANXStoneCastle20191106A120.4995.5872.8878.2422.6917.33
BAPCredicorp LT20191106A13.387.053.013.144.043.90
BAPRInnovator S&20191106ETF35.2216.2816.4916.49-0.22-0.22
BASIBioanalytica20191106A211.36165.53129.14129.1136.3936.43
BATRALiberty Medi20191106A32.6318.419.838.348.5810.07
BATRKLiberty Medi20191106A24.1723.803.654.0220.1419.78
BATTAmplify Adva20191106ETF22.706.615.905.900.720.72
BAUGInnovator S&20191106ETF35.4415.5515.5515.550.000.00
BAXBaxter Inter20191106A3.261.841.141.140.700.69
BBBlackBerry L20191106A18.0816.188.729.427.466.76
BBAXJPMorgan Bet20191106ETF13.608.908.018.150.890.75
BBBYBed Bath & B20191106A7.308.281.312.246.976.04
BBCVirtus LifeS20191106ETF34.3716.6312.9213.133.713.50
BBCAJPMorgan Bet20191106ETF6.122.943.093.15-0.15-0.21
BBCPConcrete Pum20191106A139.7718.725.736.7612.9911.96
BBDCBarings BDC,20191106A13.497.245.205.192.042.05
BBEUJPMorgan Bet20191106ETF5.293.672.943.440.730.23
BBGIBeasley Broa20191106A114.0353.3224.0923.3229.2330.00
BBHVanEck Vecto20191106ETF7.6615.3911.2513.604.141.79
BBIBrickell Bio20191106A171.79163.10149.55147.6613.5515.44
BBIOBridgeBio Ph20191106A124.7749.5622.2825.6427.2723.91
BBJPJPMorgan Bet20191106ETF4.323.770.560.613.213.16
BBPVirtus LifeS20191106ETF26.178.590.921.007.677.59
BBQBBQ Holdings20191106A149.35184.10130.56130.1053.5454.00
BBREJPMorgan Bet20191106ETF4.085.842.58-1.323.277.16
BBSAJPMorgan Bet20191106ETF8.0714.1214.1214.120.000.00
BBSIBarrett Busi20191106A100.8451.6218.2322.0133.3929.61
BBUBrookfield B20191106A31.8617.9910.9412.027.055.97
BBWBuild-A-Bear20191106A60.1539.5721.1218.7718.4520.80
BBXBBX Capital20191106A31.4823.0716.1919.706.893.38
BBYBest Buy Com20191106A3.972.740.931.071.811.67
BCBrunswick Co20191106A6.603.742.152.371.591.37
BCBPBCB Bancorp20191106A27.2119.169.469.899.719.28
BCCBoise Cascad20191106A16.827.732.842.934.904.81
BCDAberdeen Sta20191106ETF21.0013.1013.1013.100.000.00
BCDABioCardia, I20191106A650.13258.734.4356.26254.30202.47
BCEBCE, Inc.20191106A2.251.720.080.481.641.24
BCEIBONANZA CREE20191106A44.9820.055.466.6214.5913.43
BCELAtreca, Inc.20191106A156.9378.2140.3638.3337.8539.88
BCIAberdeen Sta20191106ETF17.756.9012.643.75-5.743.15
BCLIBrainstorm C20191106A76.7041.7217.8417.5223.8824.20
BCMiPath Pure B20191106ETN39.8253.7850.9253.812.85-0.04
BCMLBayCom Corp20191106A180.15102.0089.0690.3912.9411.61
BCOThe Brink's20191106A15.174.670.790.853.883.82
BCOMB Communicat20191106A178.0388.5847.9463.2440.6425.34
BCORBlucora, Inc20191106A50.3550.0725.1429.4424.9320.64
BCOVBrightcove,20191106A21.2213.914.032.899.8711.01
BCOW1895 Bancorp20191106A191.63174.37169.78169.784.594.59
BCPCBalchem Corp20191106A40.1822.4812.2816.8910.205.59
BCRXBioCryst Pha20191106A53.4548.5218.5322.2929.9926.22
BCSFBain Capital20191106A21.7811.074.374.706.706.38
BCTFBancorp 34,20191106A187.26135.04135.04135.040.000.00
BDCBelden Inc.20191106A13.238.310.661.227.657.09
BDCSUBS AG Excha20191106ETN31.2615.839.058.906.786.93
BDCYETRACS 2xMon20191106ETN25.00
BDCZETRACS Wells20191106ETN37.18
BDGEBridge Banco20191106A42.2230.2820.4021.079.889.21
BDLFlanigan's E20191106A454.51357.16357.16357.160.000.00
BDNBrandywine R20191106A6.748.285.595.922.702.37
BDRBlonder Tong20191106A501.23267.87267.87267.870.000.00
BDSIBioDelivery20191106A17.6014.820.641.7914.1913.03
BDXBecton, Dick20191106A5.483.35-0.431.073.792.28
BEBloom Energy20191106A30.1424.299.959.4114.3614.89
BEATBioTelemetry20191106A27.5940.2816.2213.0624.0627.22
BECNBeacon Roofi20191106A16.226.023.302.002.724.01
BELFABel Fuse Inc20191106A739.26925.62925.21926.030.75-0.07
BELFBBel Fuse Inc20191106A143.1564.3616.2926.3248.0838.04
BENFranklin Res20191106A3.625.571.17-0.234.405.80
BEPBrookfield R20191106A8.667.863.363.414.504.45
BERYBerry Global20191106A9.6719.1218.7817.230.331.88
BFABrown-Forman20191106A29.7217.9612.6813.205.284.76
BFBBrown-Forman20191106A3.933.081.521.541.561.54
BFAMBRIGHT HORIZ20191106A12.825.240.141.075.104.17
BFCBank First C20191106A257.72127.03-54.07-52.70181.10179.72
BFINBankFinancia20191106A66.2229.2222.5821.386.647.84
BFITGlobal X Hea20191106ETF159.32131.90131.90131.900.000.00
BFORBarron's 40020191106ETF15.168.336.526.561.821.77
BFSSaul Centers20191106A56.7225.5710.3712.1215.2013.45
BFSTBusiness Fir20191106A112.5471.2369.8769.871.351.35
BGBunge Limite20191106A5.662.91-0.34-0.013.262.93
BGCPBGC Partners20191106A18.4215.413.624.3911.7911.03
BGFVBig 5 Sporti20191106A64.7350.7721.4621.4229.3129.35
BGGBriggs & Str20191106A20.9815.3721.639.43-6.255.94
BGIBirks Group20191106A233.43181.93181.93181.930.000.00
BGRNiShares Glob20191106ETF17.9816.5821.0021.00-4.43-4.43
BGSB&G Foods, I20191106A9.2111.1810.457.830.733.36
BGSFBG Staffing20191106A127.0261.1047.3849.5413.7211.56
BHBiglari Hold20191106A124.6760.9342.8644.9818.0715.95
BHABiglari Hold20191106A29.07
BHATBlue Hat Int20191106A258.76114.93103.7592.2211.1722.71
BHBBar Harbor B20191106A114.5056.0850.4751.525.614.57
BHCBausch Healt20191106A5.384.711.542.133.182.59
BHEBenchmark El20191106A11.934.820.290.654.534.17
BHFBrighthouse20191106A8.015.06-1.480.366.544.70
BHLBBerkshire Hi20191106A14.387.343.374.253.973.09
BHRBraemar Hote20191106A32.8119.025.137.6113.8911.41
BHTGBioHiTech Gl20191106A116.31179.26173.01173.016.256.25
BHVNBiohaven Pha20191106A29.4115.578.389.067.186.51
BIBProShares Ul20191106ETF6.794.37-0.48-1.494.855.86
BIBLInspire 10020191106ETF15.059.078.918.860.160.21
BICKFirst Trust20191106ETF35.6367.5255.6751.3811.8416.13
BIGBig Lots, In20191106A13.038.831.883.066.955.77
BIIBBiogen Inc.20191106A5.504.000.901.043.102.96
BILSPDR Bloombe20191106ETF1.090.800.800.800.000.00
BIMIBOQI Interna20191106A130.5185.9351.7564.0634.1821.87
BIOBio-Rad Labo20191106A19.457.151.421.775.735.38
BIOBBio-Rad Labo20191106A80.1756.8756.8756.870.000.00
BIOCBiocept, Inc20191106A64.4377.8054.5758.8323.2318.96
BIOLBiolase, Inc20191106A281.09151.64137.35148.9514.292.69
BIOXBioceres Cro20191106A435.71162.58141.70141.7021.8221.82
BIPBrookfield I20191106A5.083.781.661.562.122.22
BISProShares Ul20191106ETF6.856.220.20-0.496.026.71
BIVVanguard Int20191106ETF1.711.140.590.370.550.77
BIZDVanEck Vecto20191106ETF12.1110.277.639.272.641.00
BJBJs Wholesal20191106A7.144.161.151.643.012.52
BJANInnovator S&20191106ETF19.3413.188.928.924.274.27
BJKVanEck Vecto20191106ETF51.67100.6182.2482.6718.3717.94
BJRIBJ's Restaur20191106A14.757.982.482.895.505.09
BJULInnovator S&20191106ETF27.7719.8219.8519.85-0.03-0.03
BJUNInnovator S&20191106ETF35.232.172.172.170.000.00
BKBank of New20191106A2.442.390.080.452.311.94
BKCCBlackRock Ca20191106A20.1827.2014.1717.3813.039.82
BKDBrookdale Se20191106A14.1411.565.794.395.787.18
BKEThe Buckle,20191106A12.826.921.442.785.484.14
BKEPBlueknight E20191106A88.3356.5952.3853.404.213.19
BKFiShares MSCI20191106ETF14.465.758.177.77-2.41-2.01
BKHBlack Hills20191106A7.122.861.441.591.421.26
BKIBlack Knight20191106A12.337.334.855.982.481.35
BKLNInvesco Seni20191106ETF4.452.912.182.200.730.71
BKNGBooking Hold20191106A11.395.783.343.552.372.20
BKRBaker Hughes20191106A5.523.950.851.083.112.88
BKSCBank of Sout20191106A133.0691.0890.0087.081.084.00
BKTIBK Technolog20191106A166.14119.30119.28119.280.010.01
BKUBankunited,20191106A8.724.740.420.934.313.81
BKYIBIO-key Inte20191106A801.84709.59690.67690.6718.9218.92
BLBlackLine, I20191106A15.427.763.153.624.614.14
BLBDBlue Bird Co20191106A55.7226.937.718.7219.2218.21
BLCMBellicum Pha20191106A109.5387.2744.3460.4942.9426.78
BLCNReality Shar20191106ETF80.7522.5623.8323.91-1.26-1.34
BLDTopBuild Cor20191106A16.3410.933.083.467.847.46
BLDPBallard Powe20191106A17.4417.943.693.5014.2614.45
BLDRBuilders Fir20191106A4.945.760.761.775.004.00
BLESInspire Glob20191106ETF94.7651.2552.1951.25-0.950.00
BLFSBioLife Solu20191106A69.1041.7218.3519.7223.3722.00
BLINBridgeline D20191106A155.5487.5766.0248.7721.5438.80
BLKBlackrock, I20191106A7.314.091.321.632.762.46
BLKBBlackbaud, I20191106A16.536.632.613.084.023.55
BLLBall Corpora20191106A3.914.210.330.743.893.47
BLMNBloomin' Bra20191106A10.9621.054.345.6416.7115.41
BLNKBlink Chargi20191106A68.2353.1139.5838.1013.5315.01
BLOKAmplify Tran20191106ETF25.2121.1120.2720.270.840.84
BLPHBellerophon20191106A303.74326.99289.17291.7637.8235.23
BLUBELLUS Healt20191106A92.0891.4051.1863.6840.2327.72
BLUEbluebird bio20191106A17.6724.354.5928.6019.76-4.26
BLVVanguard Lon20191106ETF3.982.652.302.290.350.36
BLXBanco Latino20191106A20.199.912.643.977.275.94
BMCHBMC Stock Ho20191106A10.538.550.99-0.467.569.01
BMIBadger Meter20191106A14.435.231.861.923.373.31
BMLPDorsey Wrigh20191106ETF24.406.84-2.1721.259.01-14.42
BMOBank of Mont20191106A2.212.070.590.871.481.20
BMRABIOMERICA IN20191106A155.95209.4136.6836.68172.73172.73
BMRCBank of Mari20191106A79.6337.3021.3022.9116.0014.39
BMRNBioMarin Pha20191106A7.905.391.351.654.053.75
BMTCBryn Mawr Ba20191106A25.0010.914.084.656.836.26
BMYBristol-Myer20191106A1.822.042.071.19-0.030.85
BNDVanguard Tot20191106ETF1.206.876.166.060.720.81
BNDCFlexShares C20191106ETF22.459.369.369.360.000.00
BNDWVanguard Tot20191106ETF4.442.682.282.110.400.57
BNDXVanguard Tot20191106ETF1.731.261.001.030.270.23
BNEDBarnes & Nob20191106A25.9121.72-11.25-8.2632.9729.98
BNFTBenefitfocus20191106A32.3815.232.854.0012.3711.23
BNGOBionano Geno20191106A72.4875.6758.9562.0716.7313.60
BNKDMicroSectors20191106ETN24.6742.3063.5951.68-21.29-9.38
BNKOMicroSectors20191106ETN13.7419.5575.3272.64-55.77-53.09
BNKUMicroSectors20191106ETN23.6820.44-29.1915.6449.634.80
BNKZMicroSectors20191106ETN23.30
BNOVInnovator S&20191106ETF9.766.516.106.330.410.19
BNSBank of Nova20191106A1.771.730.460.411.271.33
BNSOBonso Electr20191106A409.63420.24409.73409.7310.5110.51
BOCHBank of Comm20191106A62.3021.5715.0215.006.556.57
BOCTInnovator S&20191106ETF25.3225.0224.3424.250.680.77
BOHBank of Hawa20191106A16.786.642.813.043.833.60
BOKFBOK Financia20191106A17.5111.961.462.9310.509.04
BOMNBoston Omaha20191106A48.7567.1511.3112.1355.8455.02
BONDPIMCO Active20191106ETF2.821.981.101.460.880.53
BOOMDMC Global I20191106A31.5924.114.419.9719.7014.15
BOOTBoot Barn Ho20191106A12.9012.417.637.444.774.97
BORRBorr Drillin20191106A152.3463.6245.8243.2617.8020.36
BOSCB.O.S. Bette20191106A112.2571.769.999.9961.7761.77
BOSSGlobal X Fou20191106ETF19.5313.8910.7810.793.113.09
BOTJBank of the20191106A188.02121.92-141.65-141.65263.57263.57
BOTZGlobal X Fun20191106ETF5.0810.786.747.594.053.20
BOUTInnovator IB20191106ETF60.3399.3341.7841.7857.5557.55
BOXBOX, INC.20191106A6.966.063.013.183.042.87
BOXLBoxlight Cor20191106A174.17199.69184.41189.1015.2810.59
BPFHBoston Priva20191106A9.916.141.782.514.363.63
BPMCBlueprint Me20191106A28.5316.547.657.458.899.09
BPMPBP Midstream20191106A24.4322.7310.4110.0012.3212.73
BPMXBioPharmX Co20191106A155.00119.88169.14117.04-49.262.83
BPOPPopular Inc20191106A8.9313.581.042.9812.5410.60
BPRNThe Bank of20191106A170.02118.09109.00108.989.099.12
BPTBP Prudhoe B20191106A42.6127.487.677.1219.8120.36
BPTHBio-Path Hol20191106A110.8577.9760.7958.9017.1819.07
BPYBrookfield P20191106A5.715.001.101.543.903.46
BRBroadridge F20191106A11.626.503.643.832.862.67
BRBRBellRing Bra20191106A35.4819.595.5512.5314.047.06
BRCBrady Corpor20191106A11.002.810.971.741.841.07
BREWCraft Brew A20191106A44.7425.2110.2413.1314.9812.09
BRFVanEck Vecto20191106ETF42.8641.0542.4543.39-1.40-2.33
BRGBluerock Res20191106A23.2514.9614.8615.300.10-0.33
BRIDBridgford Fo20191106A603.56269.79269.79269.790.000.00
BRKABerkshire Ha20191106A0.01
BRKBBERKSHIRE HA20191106A1.781.610.480.571.131.04
BRKLBrookline Ba20191106A12.7718.264.464.6013.8013.65
BRKRBruker Corpo20191106A8.899.20-0.22-15.869.4225.06
BRKSBrooks Autom20191106A17.9911.134.375.076.766.06
BRNBarnwell Ind20191106A656.291006.61907.77907.7798.8498.84
BROBrown & Brow20191106A3.252.550.520.562.042.00
BROGBrooge Energ20191106A52.3518.1718.1718.170.000.00
BRPBRP Group, I20191106A60.7619.939.8812.3110.057.63
BRPABig Rock Par20191106A386.92
BRTBRT Apartmen20191106A122.9643.6338.8139.254.814.37
BRXBRIXMOR PROP20191106A4.583.812.022.251.791.56
BRYBerry Corpor20191106A39.5025.139.3911.5715.7413.56
BRZUDirexion Dai20191106ETF6.705.082.022.863.062.22
BSAEInvesco Bull20191106ETF39.6027.0827.0827.080.000.00
BSBEInvesco Bull20191106ETF26.91
BSCEInvesco Bull20191106ETF38.44
BSCKInvesco Bull20191106ETF5.003.993.493.490.510.51
BSCLInvesco Bull20191106ETF5.4313.2411.9812.001.261.24
BSCMInvesco Bull20191106ETF6.177.657.287.580.370.07
BSCNInvesco Bull20191106ETF9.6810.669.009.831.660.83
BSCOInvesco Bull20191106ETF6.313.47-0.70-0.704.164.16
BSCPInvesco Bull20191106ETF7.014.063.103.150.950.91
BSCQInvesco Bull20191106ETF20.0612.7711.4311.431.331.33
BSCRInvesco Bull20191106ETF23.2913.5411.0911.122.452.42
BSCSInvesco Bull20191106ETF13.377.877.977.87-0.090.00
BSCTInvesco Bull20191106ETF23.8616.3716.3716.370.000.00
BSDEInvesco Bull20191106ETF38.7033.6433.6433.640.000.00
BSEPInnovator S&20191106ETF23.62
BSETBassett Furn20191106A106.8364.5550.9152.3713.6412.18
BSGMBioSig Techn20191106A118.3460.2840.1741.9020.1118.38
BSIGBrightSphere20191106A20.7258.056.527.3251.5250.73
BSJKInvesco Bull20191106ETF4.273.103.063.080.040.02
BSJLInvesco Bull20191106ETF4.284.332.782.781.591.56
BSJMInvesco Bull20191106ETF4.233.482.512.570.950.89
BSJNInvesco Bull20191106ETF7.244.003.964.150.04-0.15
BSJOInvesco Bull20191106ETF4.7610.9810.5010.920.490.07
BSJPInvesco Bull20191106ETF14.159.649.649.640.000.00
BSJQInvesco Bull20191106ETF11.006.266.266.260.000.00
BSJRInvesco Bull20191106ETF19.4116.2016.2016.200.000.00
BSMBlack Stone20191106A16.5414.227.315.996.918.23
BSMLInvesco Bull20191106ETF15.9614.1914.1914.190.000.00
BSMMInvesco Bull20191106ETF11.9811.9011.9011.900.000.00
BSMNInvesco Bull20191106ETF16.0213.6813.0713.070.610.61
BSMOInvesco Bull20191106ETF17.4315.9115.9115.910.000.00
BSMPInvesco Bull20191106ETF15.92
BSMQInvesco Bull20191106ETF14.2512.0412.0412.040.000.00
BSMRInvesco Bull20191106ETF15.45
BSMSInvesco Bull20191106ETF15.7511.3210.5110.510.800.80
BSMTInvesco Bull20191106ETF16.97
BSQRBSQUARE Corp20191106A515.90331.45305.37306.9626.0824.49
BSRRSierra Banco20191106A81.10152.2832.0532.22120.23120.06
BSTCBioSpecifics20191106A67.7729.7414.8816.3914.8613.35
BSVVanguard Sho20191106ETF1.240.950.820.780.130.17
BSVNBank7 Corp.20191106A338.17330.71330.71330.710.000.00
BSXBoston Scien20191106A2.775.031.171.623.863.41
BTAIBioXcel Ther20191106A174.48119.0979.2878.2740.2141.22
BTALAGFiQ U.S. M20191106ETF32.6213.499.429.484.074.01
BTEBaytex Energ20191106A77.8170.3151.3952.0718.9018.20
BTECPrincipal He20191106ETF26.8515.4315.6420.72-0.21-5.29
BTGB2Gold Corp.20191106A27.8826.2410.3310.6515.9015.58
BTNBallantyne S20191106A1120.60315.25315.25315.250.000.00
BTUPeabody Ener20191106A15.818.441.012.137.436.31
BUGGlobal X Cyb20191106ETF54.4834.0434.0434.040.000.00
BULPacer US Cas20191106ETF16.233.51-7.62-10.4011.1313.91
BURLBURLINGTON S20191106A7.573.751.451.432.302.32
BUSEFirst Busey20191106A16.8725.463.344.4022.1121.05
BUYUSCF SummerH20191106ETF72.05
BUYNUSCF SummerH20191106ETF63.3531.33-28.37-32.3659.7063.69
BVBrightView H20191106A45.7220.719.1512.1511.568.56
BVALBrand Value20191106ETF18.945.576.096.09-0.52-0.52
BVSNBroadvision20191106A472.10214.70207.63207.637.067.06
BWBabcock & Wi20191106A69.8938.8236.8637.451.961.37
BWABorgWarner I20191106A5.934.661.511.603.153.07
BWBBridgewater20191106A36.8233.849.569.7524.2824.09
BWENBroadwind En20191106A361.81323.47313.45306.8010.0216.67
BWFGBankwell Fin20191106A76.6959.5055.5255.553.983.96
BWLABowl America20191106A156.79235.37235.37235.370.000.00
BWXSPDR Bloombe20191106ETF5.102.701.791.810.910.89
BWXTBWX Technolo20191106A9.253.461.011.742.451.72
BWZSPDR Bloombe20191106ETF23.014.193.814.000.380.20
BXThe Blacksto20191106A3.072.901.991.460.901.43
BXCBlueLinx Hol20191106A69.3945.5020.3626.5525.1418.95
BXGBluegreen Va20191106A70.4649.2625.3027.1823.9622.08
BXMTBlackstone M20191106A3.132.552.613.00-0.06-0.45
BXPBoston Prope20191106A6.352.791.251.551.541.25
BXSBancorpSouth20191106A7.695.06-0.03-0.435.105.49
BYByline Banco20191106A33.8115.177.298.657.886.52
BYDBoyd Gaming20191106A9.924.321.321.402.992.92
BYFCBroadway Fin20191106A703.47898.99607.53576.01291.46322.98
BYLDiShares Yiel20191106ETF10.8211.5111.5211.51-0.010.00
BYNDBeyond Meat,20191106A11.487.823.894.503.933.32
BYSIBeyondSpring20191106A77.2241.0321.9623.2219.0817.81
BZHBeazer Homes20191106A15.3210.141.392.568.757.58
BZQProShares Ul20191106ETF5.304.332.731.961.602.37
CCitigroup In20191106A1.442.251.620.590.631.66
CAAPCorporacion20191106A82.3452.6418.2423.0434.4029.60
CAASChina Automo20191106A284.41132.85114.47114.4718.3818.38
CABACabaletta Bi20191106A116.25103.9830.8237.6873.1566.30
CACCamden Natio20191106A63.0222.009.1812.9312.829.08
CACCCredit Accep20191106A28.2311.883.114.548.467.03
CACGClearBridge20191106ETF21.3318.9918.2218.220.780.78
CACICACI INTERNA20191106A22.569.043.925.385.123.66
CADECadence Banc20191106A6.846.420.96-0.655.467.08
CAECAE INC20191106A5.223.890.310.853.583.04
CAGConagra Bran20191106A3.823.790.711.043.092.75
CAHCardinal Hea20191106A4.643.380.801.182.582.21
CAICAI Internat20191106A25.0011.421.351.9010.079.52
CAKECheesecake F20191106A9.354.451.291.703.152.74
CALCaleres Inc20191106A12.686.943.793.963.152.98
CALACalithera Bi20191106A59.5737.122.472.5934.6534.53
CALFPacer US Sma20191106ETF10.139.8211.4510.94-1.63-1.12
CALMCal-Maine Fo20191106A13.1428.041.301.4426.7326.59
CALXCALIX, INC.20191106A25.2913.376.627.066.756.31
CAMPCalAmp Corp.20191106A20.1739.866.4734.9133.394.95
CAMTCamtek Ltd20191106A39.0126.5313.3915.5313.1411.00
CAPEiPath Shille20191106ETN14.4010.099.228.580.881.51
CAPLCrossAmerica20191106A102.5256.2251.4751.434.754.79
CAPRCapricor The20191106A187.41163.99134.87132.5829.1331.41
CARAvis Budget20191106A11.8012.103.273.548.838.55
CARACara Therape20191106A22.0548.810.3111.3448.5037.48
CARECARTER BANK20191106A21.1512.224.144.688.087.54
CARGCarGurus, In20191106A19.3718.8010.8713.497.945.31
CAROCarolina Fin20191106A36.6122.8113.4312.729.3810.09
CARSCars.com Inc20191106A19.6618.441.882.0216.5616.42
CARVCarver Banco20191106A774.50845.65845.65845.650.000.00
CARZFirst Trust20191106ETF38.0897.5597.5597.550.000.00
CASACasa Systems20191106A34.0728.540.874.9127.6723.63
CASHMeta Financi20191106A18.5220.870.230.1820.6420.70
CASICASI Pharmac20191106A64.6445.7032.1731.2313.5414.48
CASSCass Informa20191106A46.5917.5411.1911.856.355.69
CASYCasey's Gene20191106A14.067.242.182.305.074.95
CATCaterpillar20191106A3.072.360.110.372.251.99
CATBCatabasis Ph20191106A140.86100.9131.6145.4469.2955.47
CATCCAMBRIDGE BA20191106A197.2676.0175.5575.920.470.09
CATHGlobal X S&P20191106ETF11.959.699.629.810.08-0.12
CATMCardtronics20191106A14.7813.644.095.049.558.60
CATOCATO CORP20191106A22.6314.676.348.448.326.23
CATSCatasys Inc.20191106A89.5190.7268.0973.6422.6317.08
CATYCathay Gener20191106A10.376.320.651.655.674.67
CBChubb Limite20191106A3.161.630.270.381.371.26
CBANColony Bankc20191106A160.12106.4384.9684.9621.4721.47
CBATCBAK Energy20191106A215.67161.80149.83150.0311.9711.77
CBAYCymabay Ther20191106A30.5219.893.584.5516.3215.35
CBBCincinnati B20191106A44.5023.9410.5012.1713.4311.77
CBFVCB Financial20191106A255.63207.57205.17205.172.402.40
CBIOCatalyst Bio20191106A66.0546.13-9.015.7755.1440.36
CBLCBL& Associa20191106A60.6664.6221.8525.4742.7839.18
CBLICleveland Bi20191106A406.43244.15229.58229.5814.5714.57
CBMBCBM Bancorp,20191106A107.94
CBMGCellular Bio20191106A79.1240.6120.9923.4419.6217.17
CBNKCapital Banc20191106A24.8818.0712.5911.975.486.10
CBOECboe Global20191106A7.693.260.490.932.762.33
CBONVanEck Vecto20191106ETF21.2642.084.224.2237.8637.86
CBPOChina Biolog20191106A45.9816.6512.2412.514.404.13
CBRECBRE GROUP,20191106A12.3914.430.360.5114.0613.92
CBRLCracker Barr20191106A12.784.610.630.973.983.64
CBSHCommerce Ban20191106A7.973.590.821.352.772.23
CBTCabot Corpor20191106A16.2118.129.5210.278.607.85
CBTXCBTX, Inc. C20191106A68.9938.0420.5623.1117.4814.93
CBUCommunity Ba20191106A12.945.301.742.243.573.06
CBZCBIZ, Inc.20191106A16.929.372.503.396.875.98
CCThe Chemours20191106A8.8415.283.205.0812.0810.21
CCBCoastal Fina20191106A145.1974.5061.2061.1113.3013.38
CCBGCapital City20191106A71.269.628.378.381.251.24
CCCClarivate An20191106A15.4913.5511.2510.612.302.94
CCCLChina Cerami20191106A209.32241.92233.88233.888.038.03
CCDCalamos Dyna20191106A17.9312.869.289.353.573.51
CCEPCoca-Cola Eu20191106A4.242.780.320.522.452.26
CCFChase Corpor20191106A113.1443.7037.3436.847.037.52
CCHCollier Cree20191106A87.2865.6875.1175.11-9.43-9.43
CCICrown Castle20191106A3.962.930.522.622.410.31
CCJCameco Corpo20191106A10.548.862.013.366.845.50
CCKCrown Holdin20191106A5.913.630.710.732.922.90
CCLCarnival Cor20191106A2.553.812.531.291.292.52
CCLPCSI Compress20191106A92.3071.2550.1050.2521.1621.00
CCMPCabot Microe20191106A26.508.86-0.300.679.168.20
CCNECNB Financia20191106A150.4954.6428.3134.5326.3320.11
CCOClear Channe20191106A64.9660.3038.5237.8821.8122.45
CCOICogent Commu20191106A14.607.172.452.824.724.35
CCORCore Alterna20191106ETF70.1550.3650.2950.290.070.07
CCRCONSOL Coal20191106A98.4693.1553.4063.2439.7529.91
CCRCChina Custom20191106A197.32155.2177.7884.2677.4370.95
CCRNCross Countr20191106A47.0172.8117.1944.0655.6328.76
CCSCENTURY COMM20191106A11.6211.1120.5621.17-9.44-10.05
CCXChurchill Ca20191106A98.6842.3037.0437.545.254.76
CCXIChemoCentryx20191106A29.3922.6012.5414.2010.068.40
CDAYCeridian HCM20191106A10.333.770.531.093.242.68
CDCVictoryShare20191106ETF7.1911.919.339.832.582.07
CDECoeur Mining20191106A16.6813.425.085.668.357.75
CDEVCentennial R20191106A30.2626.4913.2614.2013.2312.29
CDKCDK Global,20191106A16.4711.144.033.907.117.23
CDLVictoryShare20191106ETF15.287.277.397.37-0.12-0.10
CDLXCardlytics,20191106A37.3916.744.845.6711.9011.07
CDMOAvid Bioserv20191106A43.5625.4210.5916.6114.848.81
CDNACareDx, Inc.20191106A23.9515.987.167.428.828.56
CDNSCadence Desi20191106A4.044.95-0.89-0.015.844.96
CDORCondor Hospi20191106A9.4011.267.757.753.513.51
CDRCedar Realty20191106A33.1130.157.6410.6722.5019.48
CDTXCidara Thera20191106A141.5393.8692.3873.091.4820.77
CDWCDW Corporat20191106A5.284.660.931.843.732.82
CDXCChromaDex Co20191106A48.85121.3479.5479.6241.8041.72
CDXSCodexis, Inc20191106A32.9123.37-4.39-0.9727.7624.33
CDZICADIZ, Inc.20191106A39.5331.9310.4712.5021.4619.43
CECelanese Cor20191106A6.276.063.753.892.302.17
CECECeco Environ20191106A58.6135.6921.0521.9414.6413.74
CEFSSaba Closed-20191106ETF34.6623.239.8116.3813.426.84
CEICamber Energ20191106A101.90110.7568.4274.3742.3336.38
CEIXCONSOL Energ20191106A28.9215.111.333.1113.7812.01
CELCellcom Isra20191106A162.06115.09114.44119.950.66-4.86
CELCCelcuity Inc20191106A572.42389.12330.31325.5558.8163.57
CELHCelsius Hold20191106A51.4737.2311.449.8525.8027.38
CELPCypress Envi20191106A154.1899.5278.0180.8821.5118.64
CEMBiShares J.P.20191106ETF8.774.994.094.090.900.90
CEMIChembio diag20191106A197.78111.4292.7292.5818.7018.84
CENTCentral Gard20191106A25.419.674.164.525.505.15
CENTACentral Gard20191106A16.4118.93-1.20-0.0620.1318.99
CENXCentury Alum20191106A18.7716.543.716.1212.8310.42
CEPUCentral Puer20191106A60.9643.8731.2432.9512.8311.12
CEQPCrestwood Eq20191106A21.399.913.064.846.855.08
CERCCerecor Inc.20191106A152.4082.4344.3445.2938.0937.15
CERNCerner Corp20191106A3.154.661.651.373.013.29
CERSCerus Corp20191106A24.0644.427.847.7036.5836.77
CETVCentral Euro20191106A22.5520.0312.2612.277.777.76
CETXCEMTREX INC.20191106A134.2493.2160.4760.0332.7433.17
CEVACEVA Inc.20191106A42.0018.969.1510.239.808.73
CEWWisdomTree20191106ETF35.1421.5321.5321.530.000.00
CEYVictoryShare20191106ETF24.9819.3219.3019.300.020.02
CEZVictoryShare20191106ETF18.0419.4615.5719.463.890.00
CFCF Industrie20191106A4.7511.390.326.2411.085.16
CFAVictoryShare20191106ETF7.484.574.154.210.430.37
CFBCrossFirst B20191106A107.8529.91-3.210.0833.1229.83
CFBICommunity Fi20191106A226.68208.62198.96200.839.667.79
CFBKCentral Fede20191106A326.74212.07212.07212.070.000.00
CFFACF Finance A20191106A39.4555.7355.7355.730.000.00
CFFIC&F Financia20191106A230.02186.35186.35186.350.000.00
CFFNCapitol Fede20191106A8.486.973.153.533.823.43
CFGCitizens Fin20191106A2.743.410.640.652.772.76
CFMSConformis, I20191106A53.2337.2439.7729.41-2.537.82
CFOVictoryShare20191106ETF7.263.963.313.330.650.62
CFRCullen/Frost20191106A12.365.843.083.902.761.94
CFRXContraFect C20191106A300.84295.47231.53260.8963.9334.57
CFXColfax Corpo20191106A5.963.470.971.042.502.43
CGThe Carlyle20191106A8.368.390.77-0.337.628.72
CGACHINA GREEN20191106A286.21155.17122.75122.9432.4232.23
CGBDTCG BDC, Inc20191106A16.2418.154.136.1414.0312.01
CGCCanopy Growt20191106A10.317.514.744.862.772.66
CGENCompugen Ltd20191106A49.3236.649.6610.6026.9826.06
CGIXCancer Genet20191106A106.54104.3237.5049.4566.8254.87
CGNXCognex Corp20191106A8.3014.931.691.8413.2413.09
CGOCalamos Glob20191106A47.4223.3526.7327.36-3.39-4.02
CGWInvesco S&P20191106ETF7.903.872.472.381.401.50
CHADDirexion Dai20191106ETF11.354.393.024.341.380.06
CHAPChaparral En20191106A110.89175.72143.16140.7232.6535.01
CHAUDirexion Dai20191106ETF5.044.402.642.481.771.92
CHCIComstock Hol20191106A861.24229.21229.21229.210.000.00
CHCOCity Holding20191106A39.1018.368.899.649.478.72
CHCTCommunity He20191106A37.6724.62-1.82-1.2826.4425.90
CHDChurch & Dwi20191106A3.914.913.423.271.491.64
CHDNChurchill Do20191106A13.445.720.971.864.753.86
CHEChemed Corpo20191106A28.5412.015.886.126.135.89
CHEFThe Chef's W20191106A27.689.732.442.187.297.54
CHEKCheck-Cap Lt20191106A215.95255.29145.11122.51110.19132.78
CHEPAGFiQ U.S. M20191106ETF171.25
CHFSCHF Solution20191106A100.75108.7967.5567.6941.2441.09
CHGGCHEGG, INC.20191106A7.225.713.203.142.512.57
CHGXChange Finan20191106ETF35.3320.7121.6224.78-0.91-4.07
CHHChoice Hotel20191106A13.756.162.763.133.403.03
CHICalamos Conv20191106A17.2913.2710.1210.183.153.09
CHICGlobal X MSC20191106ETF316.59168.53168.53168.530.000.00
CHIEGlobal X MSC20191106ETF673.61103.30103.30103.300.000.00
CHIHGlobal X MSC20191106ETF451.24931.43931.43931.430.000.00
CHIIGlobal X MSC20191106ETF520.49109.33109.33109.330.000.00
CHIKGlobal X MSC20191106ETF81.1735.0232.3132.312.702.70
CHIMGlobal X MSC20191106ETF495.847.257.257.250.000.00
CHIQGlobal X MSC20191106ETF35.4737.7338.1838.07-0.44-0.33
CHIRGlobal X MSC20191106ETF110.7175.1675.1675.160.000.00
CHISGlobal X MSC20191106ETF24.778.438.438.430.000.00
CHIXGlobal X MSC20191106ETF37.8736.2133.7233.702.492.50
CHKChesapeake E20191106A47.05148.12124.66138.1823.8110.08
CHKPCheck Point20191106A4.456.89-0.08-0.086.976.98
CHMAChiasma, Inc20191106A52.5536.0716.5719.8119.5016.26
CHMGChemung Fina20191106A177.5495.4877.4875.7418.0019.73
CHMICHERRY HILL20191106A13.339.894.784.985.114.91
CHNALoncar China20191106ETF40.6216.6913.2913.293.403.40
CHNGChange Healt20191106A32.0814.676.607.298.077.38
CHNRChina Natura20191106A201.25123.8847.2875.6476.6148.25
CHRACharah Solut20191106A103.2978.7993.0493.35-14.25-14.56
CHRSCoherus BioS20191106A18.9311.471.322.0810.159.39
CHRWC.H. Robinso20191106A4.223.301.701.721.601.58
CHSChicos FAS,20191106A25.9919.727.259.5812.5010.14
CHTRCharter Comm20191106A6.033.722.142.461.481.16
CHUYChuy's Holdi20191106A35.2018.855.599.2913.269.57
CHWCalamos Glob20191106A15.7212.8819.0619.10-6.19-6.22
CHWYChewy, Inc.20191106A18.8510.815.876.654.944.16
CHYCalamos Conv20191106A12.9710.777.367.373.413.39
CICIGNA Corpor20191106A6.053.030.871.472.161.56
CIACitizens, In20191106A34.9523.6712.6613.5311.0110.14
CIBRFirst Trust20191106ETF15.259.703.724.625.985.07
CIDVictoryShare20191106ETF29.9119.0325.4025.40-6.38-6.38
CIDMCinedigm Cor20191106A478.37329.6813.0113.01316.68316.68
CIENCiena Corpor20191106A5.174.882.392.222.492.67
CIFSChina Intern20191106A151.93100.4184.7285.8615.6814.55
CIGIColliers Int20191106A11.696.99-0.53-0.127.517.11
CILVictoryShare20191106ETF27.4240.8540.8540.850.000.00
CIMChimera Inve20191106A4.985.261.621.883.653.39
CINFCincinnati F20191106A6.7811.000.910.6110.1010.40
CINRCINER RESOUR20191106A162.0862.3853.1555.909.236.48
CIOCITY OFFICE20191106A8.607.264.093.753.183.51
CIRCIRCOR Inter20191106A76.0943.5424.6926.2518.8517.29
CITCIT Group In20191106A9.664.970.030.984.943.99
CIVBCivista Banc20191106A62.6127.5524.4125.913.141.64
CIXComp X Inter20191106A347.9149.9640.7641.539.198.42
CIZVictoryShare20191106ETF18.2020.4319.4620.070.970.36
CIZNCitizens Hol20191106A236.01117.87117.25117.870.620.00
CJJDChina Jo-Jo20191106A81.6476.3247.5047.9528.8228.37
CKHSeacor Holdi20191106A38.4830.7023.8624.446.856.26
CKPTCheckpoint T20191106A325.77236.05214.21216.5621.8419.48
CKXCKX Lands, I20191106A672.51353.62170.41170.41183.20183.20
CLColgate-Palm20191106A1.861.930.851.021.090.91
CLARClarus Corpo20191106A28.5020.5311.189.779.3510.76
CLBCore Laborat20191106A20.308.981.812.687.176.31
CLBKColumbia Fin20191106A14.3143.472.366.1541.1137.33
CLBSCaladrius Bi20191106A582.35385.51335.89335.8949.6249.62
CLCTCollectors U20191106A74.8535.9013.5713.7522.3322.16
CLDBCORTLAND BNC20191106A104.71218.17218.17218.170.000.00
CLDRCloudera, In20191106A11.739.296.065.163.234.13
CLDTCHATHAM LODG20191106A11.226.323.783.702.542.63
CLDXCelldex Ther20191106A86.0777.5235.2341.7742.2835.75
CLFCleveland-Cl20191106A13.6112.597.758.014.844.58
CLFDClearfield,20191106A117.4577.8340.8241.6437.0136.20
CLGXCorelogic, I20191106A9.995.23-1.312.816.542.42
CLHClean Harbor20191106A12.505.892.872.523.023.37
CLIMack-Cali Re20191106A10.446.082.913.413.162.67
CLIRClearSign Te20191106A469.94451.79494.34495.26-42.56-43.47
CLIXProShares Lo20191106ETF15.4112.4311.9412.520.49-0.09
CLMTCalumet Spec20191106A83.38101.8168.4378.1933.3823.62
CLNCColony Credi20191106A25.5113.606.227.297.386.32
CLNEClean Energy20191106A41.2058.6635.8735.6422.7923.02
CLNYColony Capit20191106A18.2113.677.037.386.646.29
CLOUGlobal X Clo20191106ETF23.4012.6812.177.250.515.42
CLPRClipper Real20191106A77.9736.9814.4416.2822.5420.70
CLPSCLPS Incorpo20191106A261.32187.70191.48193.36-3.78-5.66
CLRCONTINENTAL20191106A10.576.533.072.273.464.27
CLRBCellectar Bi20191106A227.75193.21181.54181.5411.6711.67
CLRGIQ Chaikin U20191106ETF28.5711.2611.6411.77-0.39-0.52
CLROClearOne, In20191106A626.82350.86204.55204.55146.31146.31
CLSCelestica, I20191106A14.5111.113.164.047.967.06
CLSDClearside Bi20191106A132.11108.9484.97101.8023.977.14
CLSNCelsion Corp20191106A93.46103.7646.5748.0957.1955.68
CLTLInvesco Trea20191106ETF2.390.710.680.730.02-0.02
CLUBTown Sports20191106A132.72132.8860.4872.5172.4160.37
CLVSClovis Oncol20191106A28.6033.0117.2117.8815.8115.15
CLWClearwater P20191106A25.5114.701.915.1912.809.51
CLWTEuro Tech Ho20191106A684.04380.95399.57401.00-18.62-20.05
CLXClorox Compa20191106A3.762.91-0.050.122.962.79
CLXTCalyxt, Inc.20191106A155.4899.6737.0836.2762.5963.40
CMCanadian Imp20191106A2.261.730.660.871.070.86
CMAComerica Inc20191106A6.047.522.651.734.865.79
CMBMCambium Netw20191106A237.67100.5893.4589.827.1310.76
CMBSiShares CMBS20191106ETF27.3916.1513.7314.562.421.59
CMCCommercial M20191106A9.324.881.701.813.173.06
CMCLCaledonia Mi20191106A106.2589.1056.9857.1032.1232.01
CMCOColumbus McK20191106A36.9617.647.939.749.717.90
CMCSAComcast Corp20191106A2.312.04-1.66-0.033.702.08
CMCTCIM Commerci20191106A85.8223.0511.5520.5511.502.50
CMDCantel Medic20191106A18.236.601.652.554.954.04
CMDYiShares Bloo20191106ETF38.3929.99-11.2530.8841.24-0.88
CMECME Group In20191106A5.375.082.452.852.632.22
CMFiShares Cali20191106ETF5.533.482.192.191.291.29
CMGChipotle Mex20191106A8.714.201.181.353.022.84
CMICummins Inc.20191106A5.503.640.971.442.672.20
CMLSCumulus Medi20191106A135.3255.5539.5139.7516.0415.81
CMOCapstead Mor20191106A13.7910.926.767.384.173.53
CMPCompass Mine20191106A36.9315.935.056.6310.879.29
CMPRCimpress PLC20191106A22.8010.207.179.403.030.80
CMRECostamare In20191106A13.9327.999.7510.7318.2817.30
CMRXChimerix, In20191106A64.8564.5224.9421.7639.5742.75
CMSCMS Energy C20191106A2.312.270.521.541.750.72
CMTCore Molding20191106A408.29259.09124.23124.28134.86134.81
CMTLComtech Tele20191106A40.8417.8612.5312.505.325.36
CNXtrackers MS20191106ETF13.508.458.748.74-0.29-0.29
CNACNA Financia20191106A12.364.351.892.042.462.31
CNATConatus Phar20191106A107.17105.4091.9392.2913.4713.11
CNBKACentury Banc20191106A44.7923.7918.5518.715.235.08
CNBSAmplify Seym20191106ETF62.1032.4026.8625.595.546.81
CNCCentene Corp20191106A3.882.570.000.422.572.15
CNCEConcert Phar20191106A64.5343.6517.7122.3025.9421.36
CNCRLoncar Cance20191106ETF36.6836.7537.0737.07-0.32-0.32
CNDTConduent Inc20191106A16.1713.595.008.208.595.39
CNETChinaNet Onl20191106A98.84115.5761.4783.5454.1032.03
CNFRConifer Hold20191106A813.82723.31723.31723.310.000.00
CNHICNH INDUSTRI20191106A9.207.240.001.527.235.71
CNICanadian Nat20191106A2.681.58-0.230.351.811.23
CNKCinemark Hol20191106A8.946.502.842.463.664.05
CNMDCONMED Corpo20191106A17.0015.0610.1010.354.964.72
CNNECannae Holdi20191106A21.057.652.543.455.114.20
CNOCNO Financia20191106A8.8317.137.779.389.397.83
CNOBCenter Banco20191106A17.5910.150.950.819.209.33
CNPCenterPoint20191106A3.592.790.751.122.041.67
CNQCanadian Nat20191106A3.993.780.701.233.092.56
CNRCornerstone20191106A26.8728.9718.2420.1510.738.83
CNRGSPDR S&P Ken20191106ETF16.5114.0513.7313.300.330.75
CNSCohen & Stee20191106A15.466.553.934.822.621.73
CNSLConsolidated20191106A24.9021.9215.6212.066.309.86
CNSTConstellatio20191106A139.12104.1627.8151.3076.3652.86
CNTYCentury Casi20191106A35.6526.4124.268.112.1518.31
CNXCNX Resource20191106A11.6410.834.074.686.776.13
CNXMCNX Midstrea20191106A15.5811.234.425.076.826.17
CNXNPC Connectio20191106A41.2623.5111.6013.0311.9110.48
CNXTVanEck Vecto20191106ETF24.6147.0534.5347.0712.52-0.02
CNYAiShares MSCI20191106ETF35.6136.8836.8136.800.070.07
COGlobal Cord20191106A67.7363.2437.2040.1626.0323.07
COCPCocrystal Ph20191106A143.71199.9586.6085.66113.35114.30
CODACoda Octopus20191106A120.5064.9048.1347.5716.7717.33
CODICompass Dive20191106A15.8312.683.872.398.8010.29
CODXCo-Diagnosti20191106A230.37842.75744.45744.4598.3098.30
COFCapital One20191106A2.552.760.820.941.941.82
COGCabot Oil &20191106A5.574.751.331.763.422.99
COHNCohen & Comp20191106A403.89
COHRCoherent Inc20191106A37.8418.713.135.4915.2913.12
COHUCohu Inc20191106A25.1135.014.392.4530.6232.55
COLBColumbia Ban20191106A14.367.383.903.043.484.34
COLDAmericold Re20191106A6.074.852.262.592.592.26
COLLCollegium Ph20191106A38.0915.188.018.107.177.08
COLMColumbia Spo20191106A14.998.061.982.566.085.50
COMDirexion Aus20191106ETF30.9111.04-0.58-0.5811.6211.62
COMBGraniteShare20191106ETF17.3614.9514.2415.160.71-0.22
COMMCommScope Ho20191106A8.8514.21-1.501.1715.7313.07
COMTiShares Comm20191106ETF11.6710.8510.9610.92-0.10-0.06
CONECyrusOne Inc20191106A8.103.610.320.763.292.85
CONNConn's Inc.20191106A16.3513.063.883.389.189.68
COOThe Cooper C20191106A11.274.011.461.322.552.70
COOPMr. Cooper G20191106A12.0217.161.392.3615.7714.80
COPConocoPhilli20191106A2.872.33-0.04-0.022.372.35
COPXGlobal X Cop20191106ETF53.4932.7632.8732.87-0.11-0.11
CORCoresite Rea20191106A11.203.661.411.612.252.05
CORECore Mark Ho20191106A17.878.733.562.435.166.29
CORPPIMCO Invest20191106ETF4.653.652.752.230.901.43
CORRCorEnergy In20191106A20.0511.392.753.078.638.32
CORTCorcept Ther20191106A12.759.85-0.630.5010.489.35
CORVCorrevio Pha20191106A108.6362.8541.3642.1421.4920.71
COSTCostco Whole20191106A2.622.660.060.212.602.45
COTYCOTY INC20191106A9.4010.687.236.603.454.12
COUPCoupa Softwa20191106A13.4714.7010.7712.363.922.34
COWiPath Series20191106ETN25.0713.0410.2211.852.831.19
COWNCowen Inc. C20191106A21.2912.975.997.256.995.73
COWZPacer US Cas20191106ETF7.063.481.821.871.661.61
CPCanadian Pac20191106A6.103.400.920.922.492.48
CPACopa Holding20191106A20.677.983.063.554.924.43
CPAAConyers Park20191106A277.80
CPAHCounterpath20191106A431.47240.78240.78240.780.000.00
CPBCampbell Sou20191106A3.644.800.301.434.503.38
CPECallon Petro20191106A22.9518.9710.2712.148.706.84
CPFCentral Paci20191106A13.0310.084.024.046.066.04
CPGCRESCENT POI20191106A26.1321.927.387.8914.5214.02
CPHCCanterbury P20191106A458.07320.55309.49309.4911.0611.06
CPHIChina Pharma20191106A152.12129.39122.62122.726.766.67
CPICPI Inflatio20191106ETF21.9010.947.397.393.553.55
CPIXCumberland P20191106A48.57381.3830.7723.25350.62358.13
CPKChesapeake U20191106A40.4122.3912.0111.3010.3711.09
CPLGCorePoint Lo20191106A31.5926.925.8418.5621.088.37
CPLPCapital Prod20191106A40.2622.484.075.9118.4116.57
CPRICapri Holdin20191106A8.647.641.192.686.464.96
CPRTCopart Inc20191106A4.642.50-0.050.532.551.97
CPRXCatalyst Pha20191106A21.7516.805.208.1211.598.62
CPSCooper-Stand20191106A62.6039.9415.8219.1024.1220.89
CPSHCPS Technolo20191106A547.57107.90107.90107.900.000.00
CPSIComputer Pro20191106A69.7451.2025.1331.4526.0719.75
CPSSConsumer Por20191106A261.46110.55142.3971.51-31.8451.26
CPSTCapstone Tur20191106A152.09127.00110.52109.2216.4817.78
CPTCamden Prope20191106A6.202.81-0.610.603.422.21
CPTACapitala Fin20191106A23.6819.7710.8711.418.898.35
CQPCheniere Ene20191106A28.4730.0621.4616.078.6013.99
CQQQInvesco Chin20191106ETF22.3714.674.515.9110.158.75
CRCrane Compan20191106A8.964.941.562.143.382.80
CRAICRA Internat20191106A72.2831.0716.3118.7314.7512.33
CRAKVanEck Vecto20191106ETF73.9536.1936.2836.28-0.09-0.09
CRBNiShares MSCI20191106ETF8.145.05-2.96-0.568.015.62
CRBPCorbus Pharm20191106A28.3020.298.2310.5912.069.70
CRCCalifornia R20191106A24.1222.0910.8612.0311.2310.06
CRDACrawford & C20191106A73.5443.4628.8732.8814.5910.59
CRDBCrawford & C20191106A136.6780.8472.0271.828.839.02
CREECree Inc20191106A7.9310.364.824.855.545.52
CREGChina Recycl20191106A238.52175.69130.35130.3445.3445.34
CREXCREATIVE REA20191106A557.12418.92418.35418.350.570.57
CRHMCRH Medical20191106A57.8349.4323.4022.5326.0226.90
CRICarter's Inc20191106A10.844.180.010.224.173.96
CRISCuris Inc20191106A108.50173.17152.65152.8420.5120.32
CRKComstock Res20191106A35.7333.9110.0113.7523.8920.15
CRLCharles Rive20191106A28.9719.8010.3910.899.348.84
CRMsalesforce.c20191106A2.663.923.663.660.260.26
CRMDCorMedix Inc20191106A70.5746.6825.9228.6720.7618.01
CRMTAmerica's Ca20191106A35.8018.131.515.5316.6212.60
CRNCCerence Inc.20191106A49.3316.1010.3810.195.725.91
CRNTCeragon Netw20191106A55.4243.8631.0228.9312.8214.91
CRNXCrinetics Ph20191106A324.88116.5779.4381.0137.1535.56
CRONCronos Group20191106A12.1212.127.136.364.985.76
CROPIQ Global Ag20191106ETF44.2141.4941.4941.490.000.00
CROXCrocs, Inc.20191106A6.504.350.910.793.443.56
CRSCarpenter Te20191106A21.1911.34-7.13-6.8218.4718.16
CRSACrescent Acq20191106A47.8130.8211.1211.1219.7019.70
CRSPCRISPR Thera20191106A23.1313.904.226.869.687.04
CRTCross Timber20191106A63.3149.5139.5140.8710.018.65
CRTXCortexyme, I20191106A122.1966.7652.7447.6514.0219.11
CRUSCirrus Logic20191106A10.035.191.391.693.803.50
CRVLCorvel Corp20191106A45.5723.2313.1713.4710.059.76
CRVSCorvus Pharm20191106A101.9271.2413.0213.8158.2257.43
CRWDCrowdStrike20191106A28.2115.176.968.768.216.42
CRWSCrown Crafts20191106A75.8440.6628.9830.0711.6710.58
CRYCryoLife, In20191106A26.2111.242.605.108.646.15
CSAVictoryShare20191106ETF39.9616.66-23.99-1.2840.6517.94
CSBVictoryShare20191106ETF21.5117.2618.1217.12-0.860.14
CSBRChampions On20191106A160.03177.7823.6383.85154.1593.94
CSCOCisco System20191106A2.092.131.150.670.981.46
CSDInvesco S&P20191106ETF13.1616.076.136.139.959.95
CSFVictoryShare20191106ETF16.8817.1414.2116.542.930.60
CSFLCenterState20191106A6.1414.911.793.0413.1211.86
CSGPCoStar Group20191106A30.1214.305.467.358.756.87
CSGSCSG Systems20191106A12.295.270.390.714.884.56
CSIICardiovascul20191106A20.878.790.522.258.276.53
CSIQCanadian Sol20191106A17.5111.092.333.358.777.78
CSLCarlisle Com20191106A10.093.97-0.41-0.234.384.20
CSLTCASTLIGHT HE20191106A71.1747.6837.0237.1210.6610.56
CSMProShares La20191106ETF6.754.754.524.560.230.19
CSMLIQ Chaikin U20191106ETF15.3512.1311.9812.010.140.12
CSODCornerstone20191106A19.7420.3214.3316.045.994.28
CSPICSP Inc.20191106A173.10158.48158.48158.480.000.00
CSQCalamos Stra20191106A20.9014.489.529.894.964.59
CSSEChicken Soup20191106A315.68133.1842.4440.3190.7492.86
CSTECaesarstone20191106A60.5433.3714.9915.6118.3917.76
CSTLCastle Biosc20191106A152.3168.8349.1045.3619.9323.70
CSTMConstellium20191106A10.6910.484.004.686.475.79
CSTRCapStar Fina20191106A25.8632.276.326.6125.9525.67
CSUCapital Seni20191106A58.4622.1214.5016.227.615.90
CSVCarriage Ser20191106A24.9110.501.221.529.298.98
CSWCCapital Sout20191106A48.3447.2425.9425.4721.3021.77
CSWICSW Industri20191106A63.9246.9726.8331.6020.1415.37
CSXCSX Corporat20191106A2.246.642.262.204.394.45
CTASCintas Corp20191106A7.603.310.981.202.322.11
CTBCooper Tire20191106A15.996.890.991.595.905.31
CTBICommunity Tr20191106A32.8515.323.051.5512.2713.77
CTEKCynergisTek,20191106A259.4386.8475.0254.3511.8232.49
CTGComputer Tas20191106A91.5272.4923.6424.1048.8448.39
CTHRCharles & Co20191106A90.5171.4371.8171.81-0.38-0.38
CTIBYunhong CTI20191106A1677.42
CTICCTI BioPharm20191106A99.3295.1452.9853.8142.1641.32
CTLCenturyLink,20191106A7.786.882.984.113.902.77
CTLTCATALENT, IN20191106A11.174.761.332.073.432.69
CTMXCytomX Thera20191106A33.7318.858.279.4110.579.44
CTOConsolidated20191106A69.4844.9232.0237.9612.906.96
CTRAContura Ener20191106A81.1037.0121.1422.3515.8714.66
CTRCCentric Bran20191106A166.70117.7691.8780.0425.8837.71
CTRECARTRUST REI20191106A12.996.404.074.082.332.32
CTRMCastor Marit20191106A141.34133.1677.0280.2956.1352.87
CTRNCiti Trends,20191106A48.0117.886.086.6111.8011.26
CTSCTS Corporat20191106A21.669.111.993.147.125.97
CTSHCognizant Te20191106A2.482.511.201.381.311.13
CTSOCytosorbents20191106A56.0955.57-9.73-1.2165.3056.78
CTTCATCHMARK TI20191106A14.6212.781.803.0610.979.71
CTVACorteva, Inc20191106A5.2217.2017.7014.27-0.492.93
CTXRCitius Pharm20191106A235.5897.8874.1574.1523.7323.73
CTXSCitrix Syste20191106A2.491.56-0.53-0.352.091.91
CUBCubic Corpor20191106A33.8916.8126.9027.47-10.09-10.66
CUBAHerzfeld Car20191106A125.28226.1672.1771.20153.98154.96
CUBECubeSmart20191106A4.233.31-0.120.543.422.76
CUBICUSTOMERS BA20191106A18.768.755.844.742.914.01
CUECue Biopharm20191106A127.3164.6236.2641.7528.3622.87
CUICUI Global,20191106A739.59446.43456.79456.79-10.36-10.36
CULPCulp, Inc.20191106A68.5734.5222.1236.5812.40-2.07
CUOContinental20191106A646.22532.82380.27380.27152.54152.54
CUREDirexion Dai20191106ETF6.468.295.036.623.261.68
CUROCURO Group H20191106A29.0815.677.636.818.048.87
CUTInvesco MSCI20191106ETF17.0510.869.3310.051.530.81
CUTRCutera, Inc.20191106A46.9522.9412.8013.6810.149.26
CUZCousins Prop20191106A4.512.800.640.992.171.81
CVACovanta Hold20191106A7.998.464.785.623.682.84
CVBFCVB Financia20191106A5.9823.710.770.9022.9422.88
CVCOCavco Indust20191106A66.7832.7123.5124.499.208.22
CVCYCentral Vall20191106A55.4530.8825.1625.825.725.06
CVECenovus Ener20191106A11.389.701.022.848.686.86
CVEOCIVEO CORPOR20191106A36.9140.6032.8335.307.785.30
CVETCovetrus, In20191106A14.0113.340.110.8113.2312.53
CVGICommercial V20191106A31.9617.475.778.6411.708.82
CVGWCalavo Growe20191106A27.5411.845.605.936.245.92
CVICVR ENERGY,20191106A11.177.713.575.024.142.69
CVIACovia Holdin20191106A154.27101.0579.3178.2321.7422.82
CVLTCommault Sys20191106A10.583.740.601.113.152.63
CVLYCodorus Vall20191106A119.2373.2172.4671.820.751.39
CVMCel-Sci Corp20191106A45.4430.6311.5313.3019.1017.32
CVNACarvana Co.20191106A12.277.463.443.714.033.75
CVRChicago Rive20191106A517.80303.12303.12303.120.000.00
CVSCVS HEALTH C20191106A2.341.82-2.180.244.001.58
CVTICovenant Tra20191106A33.8517.692.764.4814.9313.22
CVUCPI Aerostru20191106A91.4348.6344.9145.803.722.83
CVVCVD Equipmen20191106A308.75215.97-19.66-19.66235.63235.63
CVXChevron Corp20191106A2.231.413.803.86-2.39-2.45
CVYInvesco Zack20191106ETF20.5731.4828.8729.752.621.74
CWCurtiss-Wrig20191106A13.895.27-0.45-0.265.725.53
CWBSPDR Bloombe20191106ETF2.248.328.108.000.230.34
CWBCCommunity We20191106A611.021168.581172.491164.18-3.914.40
CWBRCohBar, Inc.20191106A148.84108.8246.2367.0262.5941.80
CWCOConsolidated20191106A36.4936.4014.2016.6222.2019.77
CWEBDirexion Dai20191106ETF27.3220.0310.7510.849.289.19
CWENClearway Ene20191106A16.738.483.353.865.144.63
CWENAClearway Ene20191106A28.4837.826.6831.6131.146.21
CWHCamping Worl20191106A25.8015.386.527.748.877.65
CWISPDR MSCI AC20191106ETF4.863.280.970.872.312.41
CWKCushman & Wa20191106A27.6416.479.9112.336.564.14
CWSAdvisorShare20191106ETF72.7147.1246.5146.510.610.61
CWSTCasella Wast20191106A26.4015.381.59-1.5413.8016.92
CWTCalifornia W20191106A10.749.193.113.646.085.55
CXDCChina XD Pla20191106A218.72284.39282.51282.511.871.87
CXOCONCHO RESOU20191106A9.114.971.682.483.302.49
CXPCOLUMBIA PRO20191106A6.944.160.881.083.283.08
CXSEWisdomTree T20191106ETF52.4321.6522.7621.65-1.11-0.01
CXWCoreCivic, I20191106A11.9215.247.9110.007.345.25
CYCypress Semi20191106A4.293.090.901.412.181.68
CYANCyanotech Co20191106A1089.09
CYBWisdomTree20191106ETF51.0629.5328.7428.740.790.79
CYBECyberoptics20191106A57.63121.6719.5321.83102.1399.84
CYBRCyberArk Sof20191106A14.299.342.773.426.575.91
CYCCCyclacel Pha20191106A201.46208.8688.17131.49120.6977.38
CYCNCyclerion Th20191106A66.5373.4657.302.2016.1671.26
CYDChina Yuchai20191106A83.9940.8027.7531.6513.059.15
CYHCommunity He20191106A33.8335.3011.9211.6323.3723.67
CYRNCYREN Ltd.20191106A360.04589.23470.22470.22119.01119.01
CYRXCryoPort, In20191106A32.0317.007.208.869.808.13
CYTKCytokinetics20191106A25.3511.882.652.129.239.78
CZAInvesco Zack20191106ETF23.6812.7913.8314.74-1.04-1.95
CZNCCitizens & N20191106A237.87133.66131.05131.362.612.30
CZRCaesars Ente20191106A8.088.015.855.502.162.51
CZWICitizens Com20191106A271.2179.7180.4180.41-0.70-0.70
CZZCosan Limite20191106A9.667.342.242.085.105.26
DDominion Ene20191106A2.293.020.380.772.642.25
DACDanaos Corpo20191106A269.79183.04126.06122.2856.9860.77
DAIOData I/O Cor20191106A159.7466.18-8.91-7.0875.0973.26
DAKTDaktronics I20191106A24.6218.627.169.3511.469.27
DALDelta Air Li20191106A2.012.050.471.041.581.02
DALIFirst Trust20191106ETF11.6510.005.2010.004.800.00
DALTAnfield Capi20191106ETF16.8818.2617.4717.960.790.31
DANDana Incorpo20191106A6.3412.143.223.848.938.36
DARDARLING INGR20191106A8.323.760.871.712.892.05
DAREDare Bioscie20191106A263.67269.45251.18252.5618.2816.90
DAUDExchange-Tra20191106ETN81.9156.4851.2751.275.215.21
DAXGlobal X Fun20191106ETF87.7942.9243.0943.09-0.18-0.18
DBDeutsche Ban20191106A13.0811.444.556.116.905.34
DBAWXtrackers MS20191106ETF19.6515.5012.6113.842.891.66
DBDDiebold Nixd20191106A15.5513.192.282.9410.9110.25
DBEFXtrackers MS20191106ETF3.032.851.621.631.231.22
DBEMXtrackers MS20191106ETF55.8920.2520.1920.190.060.06
DBEUXtrackers MS20191106ETF3.342.650.35-1.022.303.67
DBEZXtrackers MS20191106ETF17.316.236.236.250.00-0.02
DBGRXtrackers MS20191106ETF72.6451.76-30.7116.5782.4735.19
DBIDesigner Bra20191106A7.845.532.043.033.492.51
DBJPXtrackers MS20191106ETF6.372.671.691.480.981.18
DBLVAdvisorShare20191106ETF103.2688.3788.3788.370.000.00
DBMFiM DBi Manag20191106ETF18.539.199.199.190.000.00
DBVTDBV Technolo20191106A25.2912.734.576.258.156.48
DBXDropbox, Inc20191106A5.184.611.400.643.213.97
DCARDropCar, Inc20191106A498.03330.64265.51265.5165.1465.14
DCHFExchange-Tra20191106ETN45.7030.9524.1224.126.836.83
DCIDonaldson Co20191106A7.824.180.931.313.252.87
DCODucommun Inc20191106A47.8718.698.1110.7310.587.96
DCOMDime Communi20191106A14.4111.580.500.6211.0810.96
DCPDCP Midstrea20191106A19.3110.270.860.889.429.39
DCPHDeciphera Ph20191106A34.2320.637.958.4812.6712.15
DDDuPont de Ne20191106A5.844.773.823.110.951.66
DDD3D Systems C20191106A10.5410.133.791.166.338.97
DDGProshares Sh20191106ETF46.9423.5123.5123.510.000.00
DDIVFirst Trust20191106ETF9.0421.0112.7020.878.310.14
DDLSWisdomTree D20191106ETF66.4754.9054.9054.900.000.00
DDMProShares Ul20191106ETF2.012.370.011.542.360.84
DDOGDatadog, Inc20191106A22.4315.2310.9411.654.293.59
DDSDillards Inc20191106A32.6214.416.967.147.467.27
DDWMWisdomTree D20191106ETF10.134.814.144.140.670.67
DEDeere & Comp20191106A3.733.900.392.263.521.65
DEAEasterly Gov20191106A8.638.990.560.618.448.38
DEACDiamond Eagl20191106A35.9226.0921.4221.434.674.66
DECKDeckers Outd20191106A13.285.951.722.214.223.73
DEEFXtrackers FT20191106ETF29.767.747.147.210.600.53
DEFInvesco Defe20191106ETF6.062.532.041.960.490.57
DEFAiShares Adap20191106ETF91.8030.4130.4130.410.000.00
DEIDouglas Emme20191106A10.967.25-0.91-0.308.167.55
DELLDell Technol20191106A9.0613.283.313.519.979.77
DEMWisdomTree E20191106ETF10.777.787.047.510.740.27
DENNDENNY'S CORP20191106A9.7111.140.842.0310.309.11
DESWisdomTree U20191106ETF5.1012.824.574.688.258.15
DESPDespegar.com20191106A29.5115.177.8911.437.273.84
DEURExchange-Tra20191106ETN19.637.752.2410.515.51-2.76
DEUSXtrackers Ru20191106ETF13.567.927.367.410.560.52
DEWWisdomTree G20191106ETF12.683.89-1.06-1.084.954.96
DFEWisdomTree E20191106ETF13.0210.046.807.863.242.18
DFENDirexion Dai20191106ETF17.1810.777.587.713.193.06
DFFNDIFFUSION PH20191106A245.90199.86151.25128.6748.6171.19
DFINDonnelley Fi20191106A26.4611.468.347.343.114.12
DFJWisdomTree J20191106ETF10.205.725.075.120.650.60
DFNDReality Shar20191106ETF28.4012.6112.5112.510.100.10
DFNLDavis Select20191106ETF51.7418.7318.0518.730.680.00
DFSDiscover Fin20191106A2.911.67-0.050.061.721.61
DFVLiPath US Tre20191106ETF124.30114.32114.32114.320.000.00
DFVSiPath US Tre20191106ETF128.575.56-59.513.7165.081.85
DGDollar Gener20191106A4.133.040.590.912.452.14
DGAZVelocityShar20191106ETN11.416.653.163.763.492.88
DGBPExchange-Tra20191106ETN30.6331.9136.3231.87-4.410.04
DGICADonegal Grou20191106A55.3143.1613.2518.4629.9124.70
DGICBDonegal Grou20191106A1190.74397.92397.92397.920.000.00
DGIIDigi Interna20191106A28.7615.637.257.498.388.14
DGLDVelocityShar20191106ETF4.594.46-3.69-0.308.154.77
DGLYDigital Ally20191106A138.56140.19120.21120.2119.9819.98
DGPDB Gold Doub20191106ETN61.3638.7232.6935.736.042.99
DGREWisdomTree T20191106ETF36.9011.6510.2310.291.411.36
DGROiShares Core20191106ETF2.492.911.622.541.280.36
DGRSWisdomTree T20191106ETF24.0515.3416.8516.94-1.51-1.60
DGRWWisdomTree T20191106ETF3.174.331.542.442.801.89
DGSWisdomTree E20191106ETF9.485.734.855.160.880.57
DGTSPDR Global20191106ETF16.5038.95-11.5237.7750.471.19
DGXQuest Diagno20191106A4.812.090.060.272.031.83
DGZDB Gold Shor20191106ETN88.66109.13102.39109.006.750.13
DHID.R. Horton20191106A2.802.430.480.411.952.02
DHILDiamond Hill20191106A98.7550.5246.2245.204.315.32
DHRDanaher Corp20191106A3.201.640.440.391.201.25
DHSWisdomTree U20191106ETF7.163.580.930.452.663.13
DHTDHT HOLDINGS20191106A13.9912.634.246.158.386.47
DHXDHI Group, I20191106A45.2436.2118.7629.6017.456.62
DIASPDR Dow Jon20191106ETF0.780.940.420.280.520.66
DIALColumbia Div20191106ETF15.6010.089.649.630.440.45
DIGProShares Ul20191106ETF8.5618.0813.3014.334.783.75
DIMWisdomTree I20191106ETF15.2710.1313.8913.89-3.76-3.76
DINDine Brands20191106A20.077.291.462.015.835.28
DINTDavis Select20191106ETF46.0435.0633.8434.091.220.97
DIODDiodes Inc20191106A14.3719.090.550.6718.5318.42
DISThe Walt Dis20191106A1.441.010.10-0.040.911.05
DISCADiscovery, I20191106A4.234.700.681.174.023.54
DISCBDiscovery, I20191106A981.57477.87477.87477.870.000.00
DISCKDiscovery, I20191106A4.133.900.780.903.123.00
DISHDISH Network20191106A4.938.803.156.275.652.53
DITAMCON Distri20191106A559.04
DIVGlobal X Sup20191106ETF11.269.217.347.581.871.63
DIVAAGFiQ Hedged20191106ETF68.9435.8735.8735.870.000.00
DIVBiShares U.S.20191106ETF8.384.140.770.523.373.62
DIVCC-Tracks Exc20191106ETN144.62
DIVOAmplify CWP20191106ETF27.0236.9835.5830.531.406.45
DIVYReality Shar20191106ETF113.9166.6563.5163.513.143.14
DJCBETRACS Bloom20191106ETN62.72
DJCIETRACS Linke20191106ETN56.3275.0065.2265.159.789.85
DJCODaily Journa20191106A2.00
DJDInvesco Dow20191106ETF11.4859.4259.0358.910.390.51
DJPiPath Bloomb20191106ETN5.072.792.262.080.530.70
DJPYExchange-Tra20191106ETN27.879.179.179.170.000.00
DKDelek US Hol20191106A8.247.123.493.953.633.18
DKLDELEK LOGIST20191106A45.7128.629.6915.9018.9312.72
DKSDick's Sport20191106A5.684.962.202.942.772.03
DLADelta Appare20191106A153.3173.4372.9573.080.480.35
DLBDolby Labora20191106A8.663.541.011.402.532.14
DLBRVelocityShar20191106ETN249.72149.12149.12149.120.000.00
DLHCDLH Holdings20191106A306.84214.9262.9262.92152.00152.00
DLNWisdomTree U20191106ETF2.791.701.000.460.691.23
DLNGDYNAGAS LNG20191106A106.6791.7379.8582.7211.879.01
DLPHDelphi Techn20191106A18.9712.843.754.199.108.65
DLPNDolphin Ente20191106A223.75157.5866.7967.9690.7989.62
DLRDigital Real20191106A4.942.710.880.721.831.99
DLSWisdomTree I20191106ETF10.2111.1510.9110.930.240.22
DLTHDuluth Holdi20191106A23.9616.00-0.051.5916.0414.41
DLTRDollar Tree20191106A4.514.172.863.041.311.13
DLXDeluxe Corpo20191106A13.464.74-4.06-1.188.815.93
DMACDiaMedica Th20191106A555.55831.23746.04753.0985.1978.14
DMDVAAM S& P Dev20191106ETF0.01
DMLPDorchester M20191106A50.3024.358.3913.7815.9610.57
DMPIDelMar Pharm20191106A138.97168.07100.65105.1767.4262.90
DMRCDigimarc Cor20191106A56.1423.578.3610.4215.2113.15
DMREDeltaShares20191106ETF34.88
DMRIDeltaShares20191106ETF236.9840.6140.6140.610.000.00
DMRLDeltaShares20191106ETF52.8936.3331.8131.184.525.15
DMRMDeltaShares20191106ETF157.96379.2572.06489.88307.19-110.64
DMRSDeltaShares20191106ETF39.125.156.996.99-1.83-1.83
DMTKDermTech, In20191106A146.11146.34123.51128.4122.8317.93
DNKNDunkin' Bran20191106A8.715.631.241.664.393.97
DNLWisdomTree G20191106ETF23.7811.716.556.805.164.90
DNLIDenali Thera20191106A31.0515.286.666.438.618.84
DNNDenison Mine20191106A62.4932.6321.5721.6811.0610.95
DNOWNOW INC.20191106A20.1015.665.8310.779.874.92
DNRDenbury Reso20191106A97.4784.1146.9850.7037.1033.36
DODiamond Offs20191106A16.6619.957.156.7512.8113.18
DOCPHYSICIANS R20191106A9.9012.214.524.967.697.26
DOCUDocuSign, In20191106A11.029.433.412.276.017.16
DOGProShares Sh20191106ETF1.952.041.181.520.860.53
DOGSArrow Dogs o20191106ETF86.14
DOGZDogness (Int20191106A428.08213.01112.21115.78100.7997.22
DOLWisdomTree I20191106ETF12.513.482.273.481.210.00
DOMODomo, Inc. C20191106A31.5117.307.057.7210.269.59
DONWisdomTree U20191106ETF5.655.722.702.283.013.43
DOOWisdomTree i20191106ETF19.799.849.8010.240.04-0.40
DOOOBRP Inc. Com20191106A16.9410.931.391.259.549.68
DOORMASONITE INT20191106A35.7815.549.249.846.305.70
DORMDorman Produ20191106A23.869.774.084.975.684.80
DOVDover Corpor20191106A5.294.371.042.913.331.47
DOWDow Inc.20191106A5.363.020.260.802.762.22
DOXAmdocs Limit20191106A6.183.740.930.762.812.98
DPHCDiamondPeak20191106A111.39
DPSTDirexion Dai20191106ETF26.3532.675.559.2027.1123.47
DPWDPW Holdings20191106A162.75103.8026.5826.9177.2376.89
DPZDomino's Piz20191106A8.296.010.911.395.104.62
DRADDigirad Corp20191106A385.28169.16152.81152.8116.3516.35
DREDuke Realty20191106A2.983.260.791.892.481.37
DRHDiamondRock20191106A9.688.652.372.926.275.72
DRIDarden Resta20191106A4.762.200.740.881.451.31
DRIODarioHealth20191106A537.39343.33263.15332.0280.1811.31
DRIPDirexion Dai20191106ETF22.3513.487.326.576.166.90
DRIVGlobal X Aut20191106ETF35.6148.9051.5751.57-2.67-2.67
DRNDirexion Dai20191106ETF37.2124.1221.6522.272.471.85
DRNADicerna Phar20191106A22.8210.855.505.455.355.40
DRQDril-Quip, I20191106A20.639.454.013.845.445.62
DRRMarket Vecto20191106ETN
DRRXDurect Corp20191106A88.0651.5135.5134.3416.0017.18
DRSKAptus Define20191106ETF23.8915.4111.0411.294.384.12
DRTTDIRTT Enviro20191106A118.44189.19165.89171.9223.3017.27
DRVDirexion Dai20191106ETF40.5527.5226.9825.980.541.53
DRWWisdomTree G20191106ETF13.247.398.368.36-0.97-0.97
DSDrive Shack20191106A33.6419.7926.3025.62-6.51-5.83
DSEDuff & Phelp20191106A30.8024.2914.4717.189.827.11
DSGXDescartes Sy20191106A12.426.062.082.143.983.92
DSIiShares MSCI20191106ETF4.293.122.622.780.500.33
DSKEDaseke, Inc.20191106A75.8535.106.498.4628.6026.63
DSLVVelocityShar20191106ETF13.629.578.018.061.561.51
DSPGDSP Group In20191106A29.0220.499.5010.1510.9910.35
DSSDocument Sec20191106A81.41150.5561.7460.9788.8189.59
DSSIDiamond S Sh20191106A61.9941.6626.7327.4814.9314.19
DSTLDistillate U20191106ETF12.727.217.097.190.120.02
DSWLDeswell Indu20191106A168.57155.57155.57155.570.000.00
DSXDiana Shippi20191106A29.9926.3212.7412.1513.5814.16
DTDynatrace, I20191106A22.599.134.823.254.305.87
DTDWisdomTree U20191106ETF4.292.391.992.310.410.09
DTEDTE Energy C20191106A3.525.021.381.843.653.18
DTEADAVIDsTEA In20191106A148.28135.9082.8389.2853.0646.62
DTECALPS Disrupt20191106ETF39.7015.4915.6915.49-0.190.00
DTHWisdomTree I20191106ETF16.9115.9117.4116.53-1.50-0.62
DTILPrecision Bi20191106A65.4526.2511.1115.1215.1411.13
DTNWisdomTree U20191106ETF9.103.221.321.291.901.93
DTODB Crude Oil20191106ETN291.23168.96149.85144.9919.1123.97
DTSSDatasea Inc.20191106A138.1392.7081.5682.5511.1410.15
DTULiPath US Tre20191106ETF128.30103.35103.35103.350.000.00
DTUSiPath US Tre20191106ETF132.9542.6442.6442.640.000.00
DTYLiPath US Tre20191106ETF18.48
DUGProShares Ul20191106ETF9.016.303.164.193.132.11
DUKDuke Energy20191106A2.203.111.241.321.871.79
DURAVanEck Vecto20191106ETF14.6810.8210.8610.84-0.04-0.02
DUSADavis Select20191106ETF23.8771.7238.1759.0133.5512.71
DUSLDirexion Dai20191106ETF32.1818.6617.7717.640.891.02
DUSTDirexion Dai20191106ETF13.4011.636.246.045.395.59
DVADaVita Inc.20191106A8.887.591.231.846.365.75
DVAXDynavax Tech20191106A34.2524.5512.1712.9012.3811.65
DVDDover Motors20191106A101.1845.2837.0637.288.228.01
DVLUFirst Trust20191106ETF14.037.649.479.14-1.83-1.50
DVNDevon Energy20191106A6.397.701.861.785.835.91
DVOLFirst Trust20191106ETF12.4515.0014.9614.950.040.05
DVPDeep Value E20191106ETF16.417.225.716.041.511.19
DVYiShares Sele20191106ETF3.003.791.691.642.102.15
DVYAiShares Asia20191106ETF22.4613.3913.3913.390.000.00
DVYEiShares Emer20191106ETF11.023.743.893.74-0.15-0.01
DWASInvesco DWA20191106ETF21.129.289.009.400.28-0.12
DWATArrow Invest20191106ETF177.0637.6437.6437.640.000.00
DWCRArrow DWA Co20191106ETF296.30
DWFISPDR Dorsey20191106ETF5.984.523.854.520.680.00
DWLDDavis Select20191106ETF34.6821.8921.6121.660.280.23
DWMWisdomTree I20191106ETF17.377.783.987.513.800.27
DWMCAdvisorShare20191106ETF103.6976.5976.5976.590.000.00
DWMFWisdomTree I20191106ETF80.3243.6443.6443.640.000.00
DWPPFirst Trust20191106ETF30.0720.1418.0718.072.072.07
DWSHAdvisorShare20191106ETF41.2520.7318.4818.642.252.09
DWSNDawson Geoph20191106A172.6997.2967.1855.9830.1141.31
DWXSPDR S&P Int20191106ETF6.907.646.546.541.101.10
DXDynex Capita20191106A8.125.090.971.254.123.84
DXCDXC Technolo20191106A4.965.751.061.714.704.05
DXCMDexCom, Inc.20191106A17.108.785.105.283.693.50
DXDProShares Ul20191106ETF4.083.940.151.343.782.59
DXGEWisdomTree G20191106ETF66.2831.7122.2326.559.475.16
DXJWisdomTree J20191106ETF1.922.601.381.421.231.19
DXJSWisdomTree J20191106ETF36.0514.9514.0814.300.870.66
DXLGDestination20191106A205.96133.4341.2641.6592.1691.78
DXPEDXP Enterpri20191106A71.0332.7012.6315.1620.0717.55
DXYNDixie Group20191106A228.76150.70133.02139.3717.6911.34
DYDycom Indust20191106A20.037.061.002.506.064.57
DYAIDyadic Inter20191106A153.62177.5052.1647.41125.34130.09
DYLSWisdomTree D20191106ETF19.6316.3916.3916.390.000.00
DYNFBlackRock U.20191106ETF18.6612.7210.7911.031.931.70
DYNTDynatronics20191106A448.81399.84462.45400.47-62.61-0.63
DZKDirexion Dai20191106ETF25.6357.548.7018.8148.8438.72
DZSIDASAN Zhone20191106A45.2532.6420.3619.4212.2913.22
DZZDB Gold Doub20191106ETN141.58106.94106.94106.940.000.00
EAElectronic A20191106A3.562.240.570.791.681.45
EAFGrafTech Int20191106A10.398.980.901.618.077.37
EAGGiShares ESG20191106ETF7.055.285.245.260.040.01
EARNELLINGTON RE20191106A64.7962.1830.5841.7331.6020.45
EARSAuris Medica20191106A153.93127.6779.5376.5948.1451.08
EASGXtrackers MS20191106ETF11.382.352.352.350.000.00
EASIAmplify EASI20191106ETF19.2311.2311.2311.230.000.00
EASTEASTSIDE DIS20191106A203.77383.60172.34160.44211.26223.16
EATBrinker Inte20191106A8.764.641.291.433.353.21
EBEventbrite,20191106A17.2577.0873.3674.543.722.53
EBAYeBay Inc20191106A2.864.121.901.782.222.35
EBFEnnis, Inc.20191106A17.4311.609.288.542.323.06
EBIXEbix Inc20191106A20.7913.465.897.757.575.71
EBIZGlobal X E-c20191106ETF27.8291.4791.3091.300.170.17
EBMTEagle Bancor20191106A90.8549.5439.7639.769.799.78
EBNDSPDR Bloombe20191106ETF5.325.044.875.040.170.00
EBSEmergent Bio20191106A25.457.722.824.144.903.58
EBSBMeridian Ban20191106A16.1911.933.814.248.137.70
EBTCEnterprise B20191106A152.0899.0368.2868.5630.7530.48
ECHiShares MSCI20191106ETF13.6817.3311.6714.665.662.67
ECHOEcho Global20191106A17.6818.443.66-0.9514.7819.39
ECLEcolab, Inc.20191106A4.155.493.523.441.972.05
ECLNFirst Trust20191106ETF12.368.948.138.130.820.82
ECNSiShares MSCI20191106ETF56.3171.3954.2561.5617.149.83
ECOLUS Ecology,20191106A20.5010.831.054.389.776.44
ECOMCHANNELADVIS20191106A33.9330.3720.1623.5510.216.81
ECONColumbia Eme20191106ETF18.0813.7312.5513.011.170.72
ECORelectroCore,20191106A115.9280.3166.2068.5914.1211.72
ECOWPacer Emergi20191106ETF49.3038.7238.7238.720.000.00
ECPGEncore Capit20191106A21.308.213.833.814.384.41
ECTECA Marcellu20191106A130.50116.99100.51100.5116.4816.48
EDConsolidated20191106A2.872.851.581.591.271.26
EDCDirexion Dai20191106ETF6.365.532.973.132.562.40
EDENiShares MSCI20191106ETF29.6517.3017.3017.300.000.00
EDITEditas Medic20191106A16.9611.715.173.786.537.93
EDIVSPDR S&P Eme20191106ETF32.0514.3513.9913.980.360.38
EDNTEdison Natio20191106A343.92255.01117.64121.95137.38133.06
EDOGALPS Emergin20191106ETF43.5522.6322.6322.630.000.00
EDOWFirst Trust20191106ETF17.0124.8215.9623.728.871.10
EDRYEuroDry Ltd.20191106A1019.25703.70703.70703.700.000.00
EDSAEdesa Biotec20191106A360.35150.0842.5571.52107.5378.56
EDUCEducational20191106A79.3693.9074.1474.1419.7619.76
EDVVanguard Wor20191106ETF9.145.681.300.424.385.26
EDZDirexion Dai20191106ETF5.473.69-2.83-1.836.515.52
EEEl Paso Elec20191106A4.502.891.092.391.810.50
EEFTEuronet Worl20191106A15.046.643.714.062.942.58
EEHELEMENTS Lin20191106ETN461.80
EELVInvesco S&P20191106ETF40.7926.1424.9722.601.173.54
EEMiShares MSCI20191106ETF2.292.810.911.181.911.63
EEMAiShares MSCI20191106ETF16.3210.376.216.224.164.16
EEMDAAM S&P Emer20191106ETF32.7345.5849.7145.58-4.120.00
EEMOInvesco S&P20191106ETF68.7764.4249.1564.4015.270.03
EEMSiShares MSCI20191106ETF40.4039.3014.4013.8524.9025.45
EEMViShares Edge20191106ETF3.223.162.522.600.640.56
EEMXSPDR MSCI Em20191106ETF278.22517.07511.52511.525.555.55
EESWisdomTree U20191106ETF11.786.534.044.032.492.49
EETProShares Ul20191106ETF43.8725.5441.1622.99-15.622.56
EEVProShares Tr20191106ETF5.474.91-2.12-0.267.025.16
EEXEmerald Hold20191106A41.0816.92-9.51-4.9326.4321.86
EFAiShares MSCI20191106ETF1.471.35-0.020.141.371.21
EFADProShares MS20191106ETF17.779.289.589.75-0.29-0.47
EFASGlobal X MSC20191106ETF52.1934.1931.5034.022.690.17
EFAViShares Edge20191106ETF1.581.060.840.740.230.32
EFAXSPDR MSCI EA20191106ETF36.0928.2228.9028.90-0.68-0.68
EFCEllington Fi20191106A6.967.484.835.362.672.12
EFGiShares MSCI20191106ETF9.456.106.005.830.100.27
EFNLiShares MSCI20191106ETF29.5426.4924.6824.801.811.69
EFOProShares Ul20191106ETF93.5367.6911.2811.2856.4156.41
EFOIEnergy Focus20191106A213.16198.01146.52146.6451.4951.37
EFSCEnterprise F20191106A18.376.241.881.344.364.89
EFUProShares Tr20191106ETF51.6334.0026.9021.267.1012.74
EFViShares MSCI20191106ETF4.171.910.210.481.701.43
EFXEquifax, Inc20191106A6.544.472.252.452.222.03
EFZProShares Tr20191106ETF13.628.905.897.603.011.30
EGANeGain Corpor20191106A50.8722.1515.3014.596.867.57
EGBNEagle Bancor20191106A19.2210.931.041.969.898.97
EGHT8x8, Inc. Co20191106A9.855.552.672.822.892.73
EGLEEagle Bulk S20191106A32.2624.404.671.9419.7322.47
EGOEldorado Gol20191106A11.3710.531.541.828.998.71
EGOVNIC Inc20191106A11.115.06-3.04-1.378.096.43
EGPEastGroup Pr20191106A12.196.665.224.521.442.14
EGPTVanEck Vecto20191106ETF170.89142.75113.01120.3929.7422.36
EGRXEagle Pharma20191106A43.7419.109.058.9210.0610.18
EGYVaalco Energ20191106A60.6454.7837.3737.5717.4617.26
EHCEncompass He20191106A9.056.241.852.064.394.18
EHTHeHealth, Inc20191106A18.398.151.722.396.435.77
EIDOiShares MSCI20191106ETF4.024.811.561.553.273.28
EIDXEidos Therap20191106A121.7741.7321.9623.2519.7718.47
EIGEmployers Ho20191106A20.527.973.403.564.574.41
EIGIEndurance In20191106A33.4442.7814.7915.4828.0027.29
EIGREiger BioPha20191106A65.4833.662.534.1131.1329.55
EIRLiShares MSCI20191106ETF36.7925.3725.3725.370.000.00
EISiShares MSCI20191106ETF33.0815.806.3810.049.425.76
EIXEdison Inter20191106A4.642.511.211.941.300.57
EJULInnovator MS20191106ETF21.247.315.545.821.761.49
EKARIdeanomics N20191106ETF35.4937.5217.7726.8919.7510.63
EKSOEkso Bionics20191106A43.0045.8223.3921.8322.4323.99
ELThe Estee La20191106A3.812.350.300.542.051.81
ELANElanco Anima20191106A9.918.734.595.664.143.07
ELDWisdomTree E20191106ETF72.9157.5253.8555.103.682.42
ELFe.l.f. Beaut20191106A17.948.941.382.367.566.58
ELGXEndologix In20191106A86.4348.6211.0213.6137.6035.01
ELLOEllomay Capi20191106A281.4180.1688.8290.31-8.66-10.15
ELMDElectromed,20191106A111.5342.1240.4440.421.681.70
ELOXEloxx Pharma20191106A91.7274.8233.3543.2641.4731.56
ELSEquity Lifes20191106A9.064.710.891.493.823.22
ELSEElectro-Sens20191106A489.8846.8746.8746.870.000.00
ELTKEltek Ltd20191106A400.58193.4277.33104.18116.1089.24
ELVTElevate Cred20191106A46.7423.6217.1619.276.454.35
ELYCallaway Gol20191106A9.037.648.227.59-0.580.05
EMAGVanEck Vecto20191106ETF168.60160.13160.26160.26-0.13-0.13
EMANeMagin Corpo20191106A178.45185.01145.77152.4339.2532.59
EMBiShares J.P.20191106ETF0.911.510.320.351.191.16
EMBHiShares Inte20191106ETF32.5429.2129.2129.210.000.00
EMCBWisdomTree E20191106ETF85.6725.8125.8125.810.000.00
EMCFEmclaire Fin20191106A450.85306.62298.26298.268.368.36
EMCGWisdomTree E20191106ETF65.3615.1315.1315.130.000.00
EMDVProShares MS20191106ETF21.3210.4910.3910.390.090.09
EMEEMCOR Group,20191106A11.387.733.953.783.783.95
EMFMGlobal X MSC20191106ETF58.1350.2450.2750.27-0.02-0.02
EMGFiShares Edge20191106ETF24.2711.618.587.263.044.35
EMHYiShares J.P.20191106ETF6.204.334.344.49-0.01-0.16
EMIFiShares Emer20191106ETF77.0634.7734.7734.770.000.00
EMIHXtrackers Em20191106ETF80.0739.4039.4039.400.000.00
EMKREmcore Corp20191106A70.9245.5939.7640.985.824.61
EMLEastern Comp20191106A302.90150.69113.28117.3137.4233.39
EMLCVanEck Vecto20191106ETF2.9817.3816.7216.790.660.59
EMLPFirst Trust20191106ETF4.503.392.482.890.910.51
EMMFWisdomTree E20191106ETF45.9227.5225.9725.981.551.54
EMMSEmmis Commun20191106A160.2068.1847.5249.3520.6618.83
EMNEastman Chem20191106A7.015.600.951.404.654.20
EMPEntergy Miss20191106A43.38146.16144.79144.791.371.37
EMQQEMQQ The Eme20191106ETF26.4517.4716.2416.691.240.78
EMREmerson Elec20191106A2.644.160.030.954.133.21
EMSGXtrackers MS20191106ETF33.34
EMSHProShares Sh20191106ETF57.0198.19117.4998.19-19.300.00
EMTLSPDR DoubleL20191106ETF23.1214.7314.1314.310.610.42
EMTYProShares De20191106ETF9.5014.129.869.254.264.88
EMXEMX Royalty20191106A91.5545.3629.7428.5915.6216.77
EMXCiShares MSCI20191106ETF25.4324.3223.2923.851.030.47
ENBEnbridge, In20191106A2.748.067.217.340.860.74
ENBLENABLE MIDST20191106A16.1314.362.495.3111.879.06
ENDPEndo Interna20191106A23.8222.148.228.4113.9213.73
ENFRAlerian Ener20191106ETF42.5433.4315.73-2.7117.7136.14
ENGENGlobal Cor20191106A452.66475.22363.23378.45112.0096.77
ENLCENLINK MIDST20191106A15.7711.576.786.724.804.76
ENLVEnlivex Ther20191106A158.11176.266.1826.63170.08149.63
ENOBEnochian Bio20191106A101.3394.8975.7274.6219.1720.27
ENORiShares MSCI20191106ETF38.5430.4836.0234.11-5.54-3.63
ENPHEnphase Ener20191106A10.468.052.583.035.485.02
ENREnergizer Ho20191106A9.794.911.741.943.182.97
ENSEnerSys, Inc20191106A19.836.773.494.063.272.71
ENSGThe Ensign G20191106A19.399.002.572.376.436.63
ENSVEnservco Cor20191106A154.06149.7750.8556.1698.9293.62
ENTGlobal Eagle20191106A298.20146.33100.46108.7145.8737.62
ENTAEnanta Pharm20191106A46.5519.148.8610.0910.289.04
ENTGEntegris Inc20191106A6.994.870.830.824.054.06
ENTRERShares Ent20191106ETF25.5454.5318.2458.6436.29-4.11
ENTXEntera Bio L20191106A1831.56579.76397.09397.09182.67182.67
ENVENVESTNET, I20191106A12.8315.547.939.857.615.69
ENVAEnova Intern20191106A16.6911.5512.5413.04-0.99-1.49
ENZEnzo Biochem20191106A80.8159.5554.9856.354.573.20
ENZLiShares Trus20191106ETF29.4763.7424.9729.3638.7834.38
EOGEOG Resource20191106A5.593.721.512.032.211.68
EOLSEvolus, Inc.20191106A65.6636.1221.2321.7614.8914.36
EPACEnerpac Tool20191106A12.0219.9014.0516.465.853.44
EPAMEPAM SYSTEMS20191106A17.2210.456.219.084.231.37
EPAYBottomline T20191106A16.395.402.282.443.132.97
EPCEdgewell Per20191106A17.897.522.682.204.845.32
EPDEnterprise P20191106A3.813.020.561.452.451.57
EPHEiShares MSCI20191106ETF7.1510.067.317.332.752.73
EPIWisdomTree I20191106ETF4.153.391.211.102.182.28
EPIXESSA Pharma20191106A371.35279.06265.74265.7413.3213.32
EPMEvolution Pe20191106A52.1535.3324.0219.7711.3115.56
EPOLiShares MSCI20191106ETF6.566.355.014.961.341.39
EPPiShares MSCI20191106ETF2.661.991.141.530.850.47
EPREPR Properti20191106A7.055.132.071.833.083.29
EPRFInnovator S&20191106ETF24.1210.4111.8210.57-1.40-0.16
EPRTEssential Pr20191106A7.836.252.042.574.223.69
EPSWisdomTree U20191106ETF10.765.543.593.031.942.51
EPSNEpsilon Ener20191106A381.20217.7644.1244.12173.63173.63
EPUiShares MSCI20191106ETF23.7818.5111.7711.246.757.27
EPVProShares Ul20191106ETF31.1942.3637.1537.155.225.21
EPZMEpizyme, Inc20191106A20.1014.652.763.1811.8911.48
EQEquillium, I20191106A1580.03232.32-2.186.10234.50226.22
EQALInvesco Russ20191106ETF9.366.545.554.810.991.73
EQBKEquity Bancs20191106A141.6926.7915.1518.0411.648.75
EQCEquity Commo20191106A5.813.050.290.842.762.21
EQHEquitable Ho20191106A5.224.362.492.551.881.81
EQIXEquinix, Inc20191106A11.285.882.453.013.422.86
EQLALPS Equal S20191106ETF9.885.784.885.510.900.27
EQMEQM Midstrea20191106A11.387.681.723.165.964.53
EQREquity Resid20191106A2.761.57-0.140.271.711.30
EQRRProShares Eq20191106ETF13.5816.65-16.64-16.6433.2933.29
EQSEquus Total20191106A263.1611.6011.6011.600.000.00
EQTEQT CORP20191106A9.688.141.842.616.305.53
EQWLInvesco S&P20191106ETF28.597.075.515.511.571.57
EQXEquinox Gold20191106A45.5548.0132.1132.1815.9015.84
ERAERA GROUP IN20191106A113.3669.1152.2549.8716.8619.25
ERFEnerplus Cor20191106A15.3514.140.682.4813.4511.66
ERIEldorado Res20191106A9.298.446.017.482.430.96
ERIEErie Indemni20191106A32.5813.903.862.4010.0511.51
ERIIEnergy Recov20191106A14.9130.3912.2713.0818.1117.31
ERMEquityCompas20191106ETF42.8527.6227.3127.620.320.00
EROSEROS INTERNA20191106A42.3635.2613.1514.0722.0821.15
ERSXERShares Non20191106ETF61.58
ERUSiShares MSCI20191106ETF8.376.151.802.754.353.41
ERXDirexion Dai20191106ETF6.316.201.200.185.006.02
ERYDirexion Dai20191106ETF6.494.61-0.220.174.834.44
ESEversource E20191106A5.593.823.052.590.761.23
ESBKElmira Savin20191106A130.7272.3871.1071.661.280.72
ESCAEscalade Inc20191106A259.7872.7260.8050.4211.9222.30
ESEESCO Technol20191106A26.609.922.183.007.746.91
ESEAEuroseas Ltd20191106A229.88262.65190.58202.3772.0760.28
ESGFlexShares T20191106ETF6.4214.310.400.5313.9113.78
ESGDiShares Trus20191106ETF12.375.344.835.070.510.26
ESGEiShares, Inc20191106ETF9.993.203.163.020.040.18
ESGGFlexShares S20191106ETF260.5812.8210.3412.592.490.23
ESGNColumbia Sus20191106ETF100.7035.6235.6235.620.000.00
ESGREnstar Group20191106A56.0923.6115.2916.298.407.40
ESGSColumbia Sus20191106ETF59.5520.6719.9419.820.720.84
ESGUiShares Trus20191106ETF6.685.345.395.29-0.060.05
ESGVVanguard ESG20191106ETF7.875.234.394.440.840.79
ESIElement Solu20191106A9.227.414.453.782.963.62
ESLTElbit System20191106A32.9118.6817.9417.760.740.92
ESMLiShares ESG20191106ETF22.0915.9212.7113.373.212.54
ESNTEssent Group20191106A8.655.100.681.614.423.49
ESPEspey Mfg. &20191106A182.18191.38135.72135.7255.6655.66
ESPOVanEck Vecto20191106ETF21.0614.438.127.556.316.88
ESPREsperion The20191106A43.8524.7110.0813.5614.6311.15
ESQEsquire Fina20191106A322.37183.57179.10179.104.474.47
ESRTEMPIRE STATE20191106A7.178.533.613.394.925.14
ESSEssex Proper20191106A9.333.772.232.491.541.29
ESSAESSA Bancorp20191106A15.8517.885.655.9312.2311.95
ESTAEstablishmen20191106A148.1457.5434.1255.5623.421.98
ESTCElastic N.V.20191106A16.206.013.873.132.142.89
ESTEEarthstone E20191106A66.3946.57-1.522.0348.0944.54
ESXBCommunity Ba20191106A106.3240.1521.9725.4718.1814.68
ETEnergy Trans20191106A8.086.333.053.353.272.96
ETFCE*Trade Fina20191106A3.197.011.983.975.043.06
ETHEthan Allen20191106A11.8810.394.134.936.275.46
ETHOETF Managers20191106ETF22.987.156.917.290.24-0.13
ETMEntercom Com20191106A27.6411.24-10.885.8122.135.43
ETNEaton Corpor20191106A4.0911.483.614.907.876.58
ETONEton Pharmac20191106A57.1654.8135.6237.2819.2017.53
ETREntergy Corp20191106A2.702.07-0.050.102.131.97
ETRNEquitrans Mi20191106A7.999.424.916.604.512.83
ETSYEtsy, Inc.20191106A7.174.142.051.862.082.28
ETTXEntasis Ther20191106A700.14566.03507.47507.7258.5658.31
EUDGWisdomTree E20191106ETF50.4949.0149.2349.23-0.22-0.22
EUDVProShares MS20191106ETF35.8423.9122.9322.930.990.99
EUFNiShares MSCI20191106ETF5.373.680.780.452.913.23
EUMProShares Tr20191106ETF5.655.502.173.353.332.15
EUMFWisdomTree E20191106ETF79.7012.4812.4812.480.000.00
EUMViShares Edge20191106ETF23.127.697.697.690.000.00
EURLDirexion Dai20191106ETF12.367.616.147.131.470.48
EURNEURONAV NV20191106A9.539.582.012.437.577.16
EURZXtrackers Eu20191106ETF94.1034.5330.8341.943.70-7.41
EUSAiShares MSCI20191106ETF5.552.172.852.31-0.68-0.14
EUSCWisdomTree E20191106ETF48.739.249.249.240.000.00
EVEaton Vance20191106A7.514.542.282.082.262.46
EVAEnviva Partn20191106A46.9325.6712.6113.1513.0612.52
EVBGEverbridge,20191106A17.0313.372.563.8510.809.52
EVBNEvans Bancor20191106A346.99199.31199.17199.170.140.14
EVCEntravision20191106A37.4125.908.5310.3717.3715.54
EVEREverQuote, I20191106A44.7829.1711.9016.4917.2712.68
EVFMEvofem Biosc20191106A118.4779.3872.0873.877.315.52
EVGNEVOGENE LTD.20191106A485.18214.25214.25214.250.000.00
EVHEvolent Heal20191106A22.1126.608.5613.6118.0413.01
EVIEVI Industri20191106A170.4972.4455.8854.9516.5617.49
EVLOEvelo Biosci20191106A179.79108.9243.7145.3665.2163.56
EVOKEvoke Pharma20191106A260.47214.66176.43176.3238.2338.33
EVOLEvolving Sys20191106A335.40321.15269.84269.8451.3151.31
EVOPEVO Payments20191106A29.9211.528.357.973.173.55
EVREvercore Inc20191106A12.545.101.872.363.232.74
EVRGEvergy, Inc.20191106A4.141.960.711.001.250.96
EVRIEveri Holdin20191106A22.7731.13-41.285.3772.4125.80
EVSIEnvision Sol20191106A285.95199.04198.22198.220.820.82
EVTCEVERTEC, INC20191106A15.356.11-4.95-2.7911.078.90
EVXVanEck Vecto20191106ETF22.918.418.2610.450.16-2.03
EWEdwards Life20191106A5.773.0113.8613.04-10.86-10.03
EWAiShares MSCI20191106ETF4.433.331.181.572.151.76
EWBCEast-West Ba20191106A8.458.273.223.395.064.88
EWCiShares MSCI20191106ETF3.462.870.020.372.852.50
EWCOInvesco Exch20191106ETF21.5211.4711.6011.47-0.130.00
EWDiShares MSCI20191106ETF3.272.68-0.93-0.403.613.08
EWGiShares MSCI20191106ETF3.452.48-1.09-0.233.572.71
EWGSiShares MSCI20191106ETF17.0275.1778.5176.29-3.34-1.11
EWHiShares MSCI20191106ETF4.064.011.231.702.782.31
EWIiShares MSCI20191106ETF3.412.68-0.200.392.872.29
EWJiShares MSCI20191106ETF1.681.410.320.281.091.12
EWJEiShares MSCI20191106ETF191.34
EWJViShares MSCI20191106ETF1604.12
EWKiShares MSCI20191106ETF27.6518.7316.2416.322.502.41
EWLiShares MSCI20191106ETF2.591.840.020.031.811.81
EWMiShares MSCI20191106ETF3.663.371.542.001.861.40
EWMCInvesco S&P20191106ETF13.958.136.907.921.230.21
EWNiShares MSCI20191106ETF4.122.410.010.702.401.71
EWOiShares MSCI20191106ETF33.3428.3927.3627.361.041.04
EWPiShares MSCI20191106ETF3.492.560.380.332.182.25
EWQiShares MSCI20191106ETF3.192.88-3.46-1.476.334.35
EWREInvesco S&P20191106ETF14.552.875.442.94-2.57-0.07
EWSiShares MSCI20191106ETF4.062.731.541.821.190.91
EWSCInvesco S&P20191106ETF26.518.208.208.200.000.00
EWTiShares MSCI20191106ETF2.492.120.440.681.691.44
EWUiShares MSCI20191106ETF3.052.550.340.742.211.81
EWUSiShares MSCI20191106ETF29.9520.0211.6411.648.388.38
EWVProShares Tr20191106ETF84.6442.3236.0642.326.270.00
EWWiShares MSCI20191106ETF2.312.070.550.581.521.48
EWXSPDR S&P Eme20191106ETF15.118.179.396.62-1.221.55
EWYiShares MSCI20191106ETF1.651.190.250.520.940.67
EWZiShares MSCI20191106ETF2.253.121.791.461.331.66
EWZSiShares MSCI20191106ETF30.7342.8636.7836.636.086.23
EXASExact Scienc20191106A10.046.932.191.974.754.96
EXCExelon Corpo20191106A2.303.351.181.172.172.19
EXELExelixis Inc20191106A7.377.171.611.835.565.34
EXFOEXFO INC.20191106A70.8146.8729.3933.6017.4913.28
EXIiShares Glob20191106ETF16.189.519.119.760.40-0.25
EXLSExlService H20191106A23.859.713.583.886.135.83
EXPEagle Materi20191106A17.867.463.464.054.003.41
EXPCExperience I20191106A1949.20769.99784.12784.11-14.13-14.11
EXPDExpeditors I20191106A4.177.472.660.634.816.84
EXPEExpedia Grou20191106A4.232.680.420.802.261.87
EXPIeXp World Ho20191106A56.3568.46-0.870.5769.3367.88
EXPOExponent Inc20191106A16.087.931.221.546.706.39
EXPRExpress, Inc20191106A25.5237.0027.1628.049.899.02
EXRExtra Space20191106A5.382.87-0.260.003.132.87
EXTNExterran Cor20191106A58.6230.0312.6017.3917.4312.64
EXTRExtreme Netw20191106A15.2117.234.766.0812.4811.15
EYENational Vis20191106A13.908.060.90-0.277.168.33
EYEGEyegate Phar20191106A442.32437.59387.16387.7250.4349.87
EYENEyenovia, In20191106A196.20208.1068.8471.67139.26136.43
EYESSecond Sight20191106A74.5674.7435.4038.5839.3436.16
EYLDCambria Emer20191106ETF171.81158.49154.87154.873.623.62
EYPTEyePoint Pha20191106A59.6347.7417.6618.4230.0829.32
EZAiShares MSCI20191106ETF9.875.412.753.032.662.38
EZJProShares Ul20191106ETF80.7758.7058.7758.73-0.06-0.03
EZMWisdomTree U20191106ETF11.287.046.086.800.970.24
EZPWEzcorp Inc20191106A19.8524.18-1.05-0.9425.2325.12
EZUiShare MSCI20191106ETF2.452.572.292.220.280.35
FFord Motor C20191106A11.169.564.575.414.994.15
FAARFirst Trust20191106ETF40.6324.6724.1124.530.570.14
FABFirst Trust20191106ETF30.775.214.934.930.280.28
FADFirst Trust20191106ETF27.1314.6220.8514.57-6.230.05
FAFFirst Americ20191106A6.522.590.690.901.911.69
FALNiShares Fall20191106ETF16.4911.476.339.675.141.80
FAMIFarmmi, Inc.20191106A359.56153.00110.25114.5142.7538.49
FANFirst Trust20191106ETF10.956.646.575.710.070.93
FANGDiamondback20191106A5.344.121.982.962.151.17
FARMFarmer Bros20191106A46.5316.964.024.7812.9412.18
FAROFaro Technol20191106A36.5215.135.314.749.8210.39
FASDirexion Dai20191106ETF9.197.180.94-0.696.247.88
FASTFastenal Co20191106A2.963.591.400.712.192.88
FATFAT Brands I20191106A237.43109.9198.0398.0311.8811.88
FATEFate Therape20191106A22.8229.549.6821.0319.868.52
FAUSFirst Trust20191106ETF55.91
FAZDirexion Dai20191106ETF10.265.340.440.854.914.50
FBFacebook, In20191106A1.341.151.000.430.150.72
FBCFlagstar Ban20191106A8.654.560.720.763.843.80
FBGXUBS AG FI En20191106ETN112.7247.0120.4634.7126.5212.54
FBHSFORTUNE BRAN20191106A6.273.672.001.591.672.09
FBIOFortress Bio20191106A142.4989.3061.2065.1228.1024.18
FBIZFirst Busine20191106A102.4030.2417.0920.7513.159.49
FBKFB Financial20191106A43.5614.085.558.658.535.43
FBMFoundation B20191106A24.8713.513.854.679.668.84
FBMSFirst Bancsh20191106A28.6116.716.506.9410.219.77
FBNCFirst Bancor20191106A30.5112.726.395.476.337.25
FBNDFidelity Tot20191106ETF4.173.311.402.851.910.46
FBPFirst BanCor20191106A10.256.743.603.643.183.16
FBSSFauquier Ban20191106A116.01111.40111.40111.400.000.00
FBTFirst Trust20191106ETF9.615.323.403.261.922.06
FBZFirst Trust20191106ETF54.9226.500.281.7726.2224.73
FCFranklin Cov20191106A101.4951.9238.7340.9313.1910.99
FCAFirst Trust20191106ETF100.5463.2863.2863.280.000.00
FCALFirst Trust20191106ETF29.329.339.339.330.000.00
FCANFirst Trust20191106ETF27.859.339.339.330.000.00
FCAPFirst Capita20191106A322.09171.5383.88145.7087.6525.83
FCAUFIAT CHRYSLE20191106A6.284.860.671.164.203.70
FCBCFirst Commun20191106A72.1842.6915.2610.7727.4331.91
FCBPFirst Choice20191106A196.0682.7279.5879.143.143.58
FCCOFirst Commun20191106A269.73128.6293.3694.8935.2633.73
FCCY1st Constitu20191106A170.39130.4394.7894.7835.6535.65
FCEFFirst Trust20191106ETF29.7715.66-0.61-0.5216.2816.19
FCELFuelCell Ene20191106A49.5791.3740.0457.1651.3534.28
FCFFirst Common20191106A9.545.961.842.064.133.90
FCFSFirstCash, I20191106A18.587.241.731.915.515.34
FCGFirst Trust20191106ETF9.2110.16-2.94-3.4413.1113.61
FCNFTI Consulti20191106A12.865.701.471.454.224.25
FCOMFidelity MSC20191106ETF9.888.293.282.575.015.73
FCORFidelity Cor20191106ETF9.9511.8111.1911.290.620.52
FCPTFour Corners20191106A12.065.852.272.003.583.84
FCTRFirst Trust20191106ETF16.9512.3512.0412.350.310.00
FCVTFirst Trust20191106ETF12.557.556.586.580.980.98
FCXFreeport-McM20191106A9.457.901.672.836.235.06
FDBCFidelity D &20191106A168.38114.1710.0658.53104.1155.64
FDDFirst Trust20191106ETF14.193.954.124.16-0.17-0.20
FDEFFirst Defian20191106A20.9114.833.574.4711.2510.36
FDEMFidelity Tar20191106ETF24.7411.7721.2512.22-9.49-0.45
FDEVFidelity Tar20191106ETF10.473.473.473.470.000.00
FDHYFidelity Hig20191106ETF19.07215.29104.82105.03110.46110.26
FDISFidelity MSC20191106ETF8.6210.5512.3112.27-1.76-1.72
FDIVFirst Trust20191106ETF16.3215.2613.9813.991.291.28
FDLFirst Trust20191106ETF4.553.191.891.691.301.50
FDLOFidelity Low20191106ETF9.396.054.995.711.060.34
FDMFirst Trust20191106ETF13.4011.7211.3411.770.38-0.04
FDMOFidelity Mom20191106ETF13.0126.326.9525.9319.370.39
FDNFirst Trust20191106ETF4.433.391.841.681.541.71
FDNIFirst Trust20191106ETF120.5991.9191.9191.910.000.00
FDPFresh Del Mo20191106A13.997.962.272.695.695.27
FDRRFidelity Div20191106ETF23.8513.2012.8312.920.370.28
FDSFactset Rese20191106A13.378.554.333.484.225.07
FDTFirst Trust20191106ETF12.456.726.436.530.290.19
FDTSFirst Trust20191106ETF110.4424.8324.8324.830.000.00
FDUSFidus Invest20191106A24.5714.294.216.4010.087.89
FDVVFidelity Hig20191106ETF16.008.155.277.952.890.21
FDXFedEx Corpor20191106A4.513.371.030.632.342.73
FEFirstEnergy20191106A2.572.490.931.221.551.27
FEIMFrequency El20191106A336.01276.05235.43273.6840.622.37
FELEFranklin Ele20191106A25.109.803.603.756.206.05
FEMFirst Trust20191106ETF12.6810.6511.4511.45-0.80-0.80
FEMBFirst Trust20191106ETF38.4742.3232.8536.049.476.28
FEMSFirst Trust20191106ETF63.0950.8650.2450.240.610.61
FENCFennec Pharm20191106A428.20350.07309.71324.7040.3625.38
FENYFidelity MSC20191106ETF7.968.969.209.94-0.24-0.95
FEPFirst Trust20191106ETF30.4215.4016.2815.28-0.880.12
FETFORUM ENERGY20191106A77.4159.6126.5634.6033.0525.02
FEULCredit Suiss20191106ETN100.24
FEUZFirst Trust20191106ETF130.1859.2054.4854.484.724.72
FEXFirst Trust20191106ETF3.782.060.811.341.250.71
FEYEFireEye, Inc20191106A6.246.121.512.124.624.00
FEZSPDR EURO ST20191106ETF2.532.340.880.401.471.94
FFFuture Fuel20191106A20.0715.026.437.068.597.96
FFBCFirst Financ20191106A14.3711.252.932.908.328.35
FFBWFFBW, Inc. C20191106A127.5131.839.689.6822.1522.15
FFEUBarclays ETN20191106ETN106.5137.2733.2033.204.074.07
FFGFBL Financia20191106A60.7519.496.0912.8813.406.61
FFHGFormula Foli20191106ETF16.025.705.845.84-0.14-0.14
FFHLFuwei Films20191106A124.64127.6081.7082.6045.9045.00
FFICFlushing Fin20191106A21.1010.392.262.688.137.71
FFINFirst Financ20191106A12.906.582.202.404.394.18
FFIUUVA Unconstr20191106ETF35.8313.847.9813.095.860.74
FFIVF5 Networks20191106A7.864.331.111.363.222.97
FFNWFirst Financ20191106A62.7925.7817.0016.988.788.80
FFRFirst Trust20191106ETF37.4632.4232.4632.46-0.04-0.04
FFSGFormulaFolio20191106ETF26.826.225.626.130.600.10
FFTGFormulaFolio20191106ETF40.1416.2613.1113.293.152.98
FFTIFormulaFolio20191106ETF10.104.024.024.020.000.00
FFTYInnovator IB20191106ETF8.075.442.014.933.430.51
FFWMFirst Founda20191106A28.8315.333.784.1011.5511.23
FGFGL Holdings20191106A11.959.504.624.494.885.00
FGBIFIRST GUARAN20191106A292.32269.0990.7092.33178.39176.75
FGDFirst Trust20191106ETF8.145.873.513.162.362.71
FGENFibroGen, In20191106A19.7610.901.571.699.329.21
FGMFirst Trust20191106ETF38.1321.8420.6120.611.221.22
FHBFirst Hawaii20191106A9.8711.137.307.703.823.45
FHKFirst Trust20191106ETF182.71158.34158.34158.340.000.00
FHLCFidelity MSC20191106ETF5.6819.302.42-0.8016.8820.11
FHNFirst Horizo20191106A5.915.711.882.763.842.96
FIFRANKS INTER20191106A22.5111.604.897.216.724.35
FIBKFirst Inters20191106A16.806.951.802.025.154.93
FIBRiShares Edge20191106ETF9.717.226.086.451.140.77
FICOFair Isaac C20191106A22.1210.214.626.115.594.10
FIDFirst Trust20191106ETF29.3389.4393.2691.35-3.84-1.92
FIDIFidelity Int20191106ETF110.8951.2449.4549.491.791.76
FIDUFidelity MSC20191106ETF6.294.800.691.154.113.66
FIEEFI Enhanced20191106ETN109.5341.7460.7158.45-18.97-16.71
FIHDUBS AG FI En20191106ETN61.7928.8428.6028.740.240.10
FILLiShares MSCI20191106ETF46.4830.6326.5126.464.124.17
FINXGlobal X Fun20191106ETF28.6816.366.9310.039.436.33
FISFidelity Nat20191106A3.751.961.421.760.540.20
FISIFinancial In20191106A53.7027.6013.3013.6414.3013.96
FISRSPDR SSGA Fi20191106ETF20.957.237.237.230.000.00
FISVFiserv Inc20191106A3.345.981.431.594.564.40
FITFitbit, Inc.20191106A14.2011.785.976.815.814.97
FITBFifth Third20191106A3.353.481.221.232.262.25
FITESPDR S&P Ken20191106ETF19.589.3815.839.98-6.44-0.60
FIVAFidelity Int20191106ETF134.3669.2285.7585.75-16.53-16.53
FIVEFive Below,20191106A9.385.24-1.871.447.113.80
FIVGDefiance Nex20191106ETF10.924.692.733.391.961.30
FIVNFIVE9, INC.20191106A18.4322.427.0411.9215.3710.50
FIWFirst Trust20191106ETF10.646.718.639.59-1.92-2.87
FIXComfort Syst20191106A15.638.213.793.364.424.85
FIXDFirst Trust20191106ETF5.521.091.071.070.020.02
FIXXHomology Med20191106A56.8526.426.9410.2419.4816.18
FIYYBarclays ETN20191106ETN97.5360.5659.8559.820.710.74
FIZZNational Bev20191106A18.886.801.641.885.164.92
FJNKPacific Glob20191106ETF16.09
FJPFirst Trust20191106ETF53.6024.6524.8824.88-0.23-0.23
FKOFirst Trust20191106ETF83.7033.4633.4633.460.000.00
FKUFirst Trust20191106ETF51.1343.6543.6543.650.000.00
FLFoot Locker,20191106A5.183.091.251.151.851.94
FLAGFLAG-Forensi20191106ETF72.82102.33102.33102.330.000.00
FLATiPath US Tre20191106ETF87.71
FLAUFranklin FTS20191106ETF6.154.26-1.894.056.150.21
FLAXFranklin FTS20191106ETF61.4414.6818.0714.68-3.390.00
FLBLFranklin Lib20191106ETF29.5720.1320.1320.130.000.00
FLBRFranklin FTS20191106ETF33.4437.0536.3437.050.720.00
FLCBFranklin Lib20191106ETF28.2514.4412.8012.801.641.64
FLCHFranklin FTS20191106ETF51.8538.7337.6238.131.110.60
FLCOFranklin Lib20191106ETF26.1422.9622.8722.870.080.08
FLDMFluidigm Cor20191106A48.5545.1727.2124.3717.9620.79
FLDRFidelity Low20191106ETF4.022.682.612.610.070.07
FLEEFranklin FTS20191106ETF9.354.384.384.380.000.00
FLEHFranklin FTS20191106ETF29.18
FLEUBarclays ETN20191106ETN111.0666.5166.5166.510.000.00
FLEXFlex Ltd. Or20191106A8.6313.244.088.829.194.52
FLFRFranklin FTS20191106ETF6.002.342.342.340.000.00
FLGBFranklin FTS20191106ETF20.8324.1524.2224.22-0.07-0.07
FLGECredit Suiss20191106ETN52.4725.6016.9925.468.610.13
FLGRFranklin FTS20191106ETF10.626.79-4.81-7.9311.6014.72
FLGTFulgent Gene20191106A71.1443.7222.2525.5721.4718.14
FLHKFranklin FTS20191106ETF20.9836.1851.5531.88-15.374.30
FLHYFranklin Lib20191106ETF8.609.907.907.902.002.00
FLIAFranklin Lib20191106ETF34.8238.9038.9038.900.000.00
FLICFirst of Lon20191106A35.0318.079.8110.558.277.52
FLINFranklin FTS20191106ETF26.2623.5211.1011.1012.4212.42
FLIRFlir Systems20191106A6.784.29-1.10-0.995.395.28
FLIYFranklin FTS20191106ETF9.357.837.837.830.000.00
FLJHFranklin FTS20191106ETF49.3054.2854.2854.280.000.00
FLJPFranklin FTS20191106ETF10.934.723.663.831.060.88
FLKRFranklin FTS20191106ETF58.9315.4615.4615.460.000.00
FLLFull House R20191106A126.5463.5041.3045.2022.2018.30
FLLAFranklin FTS20191106ETF49.4055.3553.6346.751.728.60
FLLVFranklin Lib20191106ETF15.4114.5713.9714.570.600.00
FLMBFranklin Lib20191106ETF17.5614.8014.8014.800.000.00
FLMIFranklin Lib20191106ETF23.8415.3715.3715.370.000.00
FLMNFalcon Miner20191106A63.4036.2520.0721.4016.1814.85
FLMXFranklin FTS20191106ETF32.5813.1314.42-23.30-1.3036.42
FLNFirst Trust20191106ETF90.3236.2336.4736.24-0.230.00
FLNGFLEX LNG Ltd20191106A226.60122.1539.2639.3382.8982.82
FLNTFluent, Inc.20191106A46.9135.4923.3424.9712.1610.53
FLOFlowers Food20191106A5.004.222.812.291.411.93
FLOTiShares Floa20191106ETF1.961.331.001.020.340.31
FLOWSPX FLOW, In20191106A27.4711.664.885.156.786.51
FLQDFranklin Lib20191106ETF21.1121.5623.2223.22-1.66-1.66
FLQEFranklin Lib20191106ETF53.2614.3414.3414.340.000.00
FLQHFranklin Lib20191106ETF25.9122.2322.2322.230.000.00
FLQLFranklin Lib20191106ETF8.287.326.996.780.340.54
FLQMFranklin Lib20191106ETF25.7521.231.920.5219.3120.71
FLQSFranklin Lib20191106ETF27.6225.9025.0225.270.880.63
FLRFluor Corpor20191106A7.5522.2616.0816.716.185.57
FLRNSPDR Bloombe20191106ETF3.412.502.432.430.070.07
FLRTPacific Glob20191106ETF16.494.222.172.172.052.05
FLRUFranklin FTS20191106ETF47.1139.6339.0239.630.610.00
FLSFlowserve Co20191106A7.794.530.390.454.144.09
FLSAFranklin FTS20191106ETF83.4563.8770.2863.87-6.410.00
FLSWFranklin FTS20191106ETF49.8044.7644.7644.760.000.00
FLTFleetCor Tec20191106A8.654.310.831.233.483.08
FLTBFidelity Lim20191106ETF6.833.243.673.38-0.42-0.14
FLTRVanEck Vecto20191106ETF4.033.873.253.250.620.62
FLTWFranklin FTS20191106ETF29.3227.2112.3412.3414.8714.87
FLWS1-800-FLOWER20191106A20.3117.16-1.091.7618.2415.40
FLXNFlexion Ther20191106A19.0010.873.624.777.256.10
FLXSFlexsteel In20191106A90.5649.0927.3728.6121.7220.48
FLZAFranklin FTS20191106ETF30.9815.0015.0015.000.000.00
FMiShares MSCI20191106ETF32.9126.1225.9725.660.150.46
FMAOFarmers & Me20191106A50.9726.2125.2525.250.960.96
FMATFidelity MSC20191106ETF10.722.991.64-5.381.348.37
FMBFirst Trust20191106ETF5.213.022.382.580.640.44
FMBHFirst Mid Ba20191106A51.8531.6820.6520.9111.0310.78
FMBIFirst Midwes20191106A6.6521.072.332.6518.7718.45
FMCFMC Corporat20191106A5.584.681.011.633.673.06
FMCIForum Merger20191106A30.38
FMFFirst Trust20191106ETF88.6753.0853.0853.080.000.00
FMHIFirst Trust20191106ETF25.3320.9520.4420.550.510.40
FMKFirst Trust20191106ETF33.1923.9824.7524.75-0.78-0.78
FMNBFarmers Nati20191106A52.5829.838.008.3921.8421.45
FNFabrinet20191106A16.979.111.131.497.987.62
FNBF.N.B. Corp20191106A8.259.094.665.034.444.07
FNCBFNCB Bancorp20191106A131.0584.0363.6773.1920.3610.84
FNCLFidelity MSC20191106ETF6.078.961.922.217.046.75
FNDFloor & Deco20191106A10.026.530.950.265.586.27
FNDASchwab Funda20191106ETF6.666.542.953.823.592.71
FNDBSchwab Funda20191106ETF13.655.657.988.88-2.32-3.22
FNDCSchwab Funda20191106ETF10.926.434.484.931.951.50
FNDESchwab Funda20191106ETF4.582.750.430.612.322.14
FNDFSchwab Funda20191106ETF7.554.651.292.023.352.63
FNDXSchwab Funda20191106ETF4.363.082.322.180.760.90
FNFFidelity Nat20191106A5.053.051.221.081.831.97
FNGDMicroSectors20191106ETN10.128.564.790.793.787.77
FNGOMicroSectors20191106ETN8.533.91-4.74-7.658.6511.55
FNGUMicroSectors20191106ETN7.047.753.712.854.044.91
FNGZMicroSectors20191106ETN9.476.52-17.08-15.3623.6121.88
FNHCFedNat Holdi20191106A101.1497.9865.4567.0932.5330.89
FNIFirst Trust20191106ETF12.5712.3811.7011.620.680.76
FNJNFinjan Holdi20191106A166.04109.0193.7059.5515.3149.46
FNKFirst Trust20191106ETF40.6318.9819.7119.51-0.73-0.53
FNKOFunko, Inc.20191106A13.649.230.490.358.758.88
FNLCFirst Bancor20191106A94.8073.4338.9239.0734.5134.36
FNVFranco-Nevad20191106A5.693.320.510.822.812.49
FNWBFirst Northw20191106A131.5368.6160.4162.038.196.57
FNXFirst Trust20191106ETF8.525.914.985.610.930.29
FNYFirst Trust20191106ETF31.3419.5318.5718.470.961.06
FOCSFocus Financ20191106A39.6812.979.138.803.844.17
FOEFerro Corpor20191106A21.747.454.104.373.363.09
FOLDAmicus Thera20191106A12.1413.701.792.8911.9210.82
FONRFonar Corpor20191106A70.5235.2116.4319.0018.7816.21
FORForestar Gro20191106A49.6420.824.665.8116.1615.01
FORDForward Indu20191106A276.2295.1014.7014.7080.4080.40
FORKFuling Globa20191106A132.48131.1769.3169.3161.8661.86
FORMFormFactor I20191106A10.376.211.722.054.494.16
FORRForrester Re20191106A56.5930.4917.4118.9613.0811.70
FOSLFossil Group20191106A18.2922.235.718.7516.5313.48
FOVLiShares Focu20191106ETF20.194.744.744.740.000.00
FOXFox Corporat20191106A3.583.31-0.14-0.043.463.35
FOXAFox Corporat20191106A3.414.301.251.813.052.49
FOXFFox Factory20191106A28.339.836.315.503.534.33
FPAFirst Trust20191106ETF66.8992.38-43.6545.82136.0246.56
FPACFar Point Ac20191106A30.6329.2429.2429.240.000.00
FPAYFlexShopper,20191106A141.22151.52105.22126.1946.3025.33
FPEFirst Trust20191106ETF5.046.925.425.431.511.50
FPEIFirst Trust20191106ETF31.9019.9319.9319.930.000.00
FPHFive Point H20191106A28.8421.1811.8913.469.247.73
FPIFarmland Par20191106A54.9548.0114.8032.1833.2215.84
FPRXFive Prime T20191106A61.1349.166.889.5042.2839.67
FPXFirst Trust20191106ETF4.592.382.532.27-0.150.11
FPXEFirst Trust20191106ETF19.6934.3129.4029.404.904.90
FPXIFirst Trust20191106ETF114.1582.4682.4682.460.000.00
FQALFidelity Qua20191106ETF12.199.429.409.420.010.00
FRFirst Indust20191106A7.303.600.921.032.682.57
FRAFFranklin Fin20191106A215.57211.48242.68240.50-31.20-29.02
FRAKVanEck Vecto20191106ETF49.7428.4726.9226.921.561.56
FRANFrancesca''s20191106A79.6976.257.2511.5568.9964.69
FRBAFirst Bank20191106A134.1832.837.619.3125.2223.52
FRBKRepublic Fir20191106A34.7520.8911.5812.429.318.47
FRCFirst Republ20191106A5.183.210.480.732.732.47
FRDFriedman Ind20191106A107.7949.2537.8841.8011.377.45
FRDMFreedom 10020191106ETF27.8624.6324.3524.350.270.27
FRELFidelity MSC20191106ETF4.466.593.984.082.622.51
FREQFrequency Th20191106A103.6947.8139.3139.408.508.41
FRGIFiesta Resta20191106A34.6450.3430.9629.6319.3820.71
FRHCFreedom Hold20191106A38.5882.44-7.562.7790.0079.68
FRIFirst Trust20191106ETF6.399.308.458.950.850.35
FRLGLarge Cap Gr20191106ETN64.1636.5136.4036.300.110.21
FRMEFirst Mercha20191106A18.0419.720.21-0.0919.5019.81
FROFrontline Lt20191106A13.4710.454.615.655.844.81
FRPHFRP Holdings20191106A295.01132.51116.82114.8516.5317.66
FRPTFreshpet, In20191106A23.8110.89-0.931.2411.829.64
FRTFederal Real20191106A7.103.332.102.121.231.21
FRTAForterra, In20191106A23.4225.426.678.4218.7717.01
FSBFranklin Fin20191106A18.567.553.973.903.523.65
FSBCFSB Bancorp,20191106A212.01
FSBWFS Bancorp,20191106A107.9142.6130.4429.9712.1712.64
FSCTForeScout Te20191106A27.0210.604.525.546.075.06
FSEAFirst Seacoa20191106A116.3239.6321.8621.8617.7717.77
FSFGFirst Saving20191106A222.1798.3998.3998.390.000.00
FSIFlexible Sol20191106A130.5585.5956.6356.6328.9628.96
FSKFS KKR Capit20191106A17.4215.0111.4011.883.613.13
FSLRFirst Solar,20191106A11.247.854.653.613.194.24
FSLYFastly, Inc.20191106A34.7520.5411.5912.808.947.74
FSMFORTUNA Silv20191106A32.6033.4815.6912.4917.8121.01
FSMDFidelity Sma20191106ETF19.0811.239.649.881.591.35
FSPFranklin Str20191106A20.3013.767.008.106.765.66
FSSFederal Sign20191106A11.816.573.912.042.664.53
FSTAFidelity MSC20191106ETF5.8714.4815.7414.45-1.260.02
FSTRFoster (Lb)20191106A77.8434.790.157.9634.6526.84
FSVFirstService20191106A22.8615.337.908.527.436.80
FSZFirst Trust20191106ETF23.3113.8312.6412.641.191.19
FTAFirst Trust20191106ETF3.402.250.210.672.041.58
FTACFinTech Acqu20191106A29.939.417.547.541.871.87
FTAGFirst Trust20191106ETF45.9925.1025.1025.100.000.00
FTAIFortress Tra20191106A19.5813.9411.3911.402.552.54
FTCFirst Trust20191106ETF6.795.443.924.271.531.18
FTCHFarfetch Lim20191106A13.3817.1110.8110.256.306.86
FTCSFirst Trust20191106ETF2.722.521.591.880.930.64
FTDRfrontdoor, i20191106A20.0616.066.368.169.707.90
FTECFidelity MSC20191106ETF2.982.551.142.141.410.41
FTEKFuel Tech, I20191106A236.76176.39137.39139.6339.0036.76
FTFTFuture FinTe20191106A182.30147.05107.78108.0039.2739.05
FTGCFirst Trust20191106ETF23.2811.7211.6911.450.030.27
FTHIFirst Trust20191106ETF45.1828.6528.3028.370.340.28
FTITechnipFMC p20191106A4.944.601.721.722.882.88
FTKFlotek Indus20191106A53.5245.5722.8622.9222.7122.65
FTLBFirst Trust20191106ETF47.2321.6721.1921.490.480.18
FTLSFirst Trust20191106ETF10.667.527.877.88-0.35-0.36
FTNTFortinet, In20191106A4.766.754.344.522.412.24
FTRFrontier Com20191106A23.0843.4420.5621.9322.8821.50
FTRIFirst Trust20191106ETF55.7829.1229.1229.120.000.00
FTSFortis Inc.20191106A2.763.071.591.871.491.22
FTSDFranklin Lib20191106ETF13.637.338.118.11-0.77-0.77
FTSIFTS Internat20191106A75.1373.4070.9371.332.472.07
FTSLFirst Trust20191106ETF4.153.843.673.690.160.15
FTSMFirst Trust20191106ETF1.671.461.361.310.100.14
FTVFortive Corp20191106A4.753.120.700.952.422.17
FTXDFirst Trust20191106ETF31.4710.7310.7310.730.000.00
FTXGFirst Trust20191106ETF40.148.967.817.811.151.15
FTXHFirst Trust20191106ETF40.0314.8214.9114.82-0.080.00
FTXLFirst Trust20191106ETF47.6537.4738.3935.79-0.921.68
FTXNFirst Trust20191106ETF45.5914.3414.3414.340.000.00
FTXOFirst Trust20191106ETF10.427.657.646.220.021.43
FTXRFirst Trust20191106ETF8.916.70-3.15-4.629.8411.32
FUDE-TRACS UBS20191106ETN193.3654.2454.2454.240.000.00
FULH.B. Fuller20191106A12.684.701.692.103.012.60
FULCFulcrum Ther20191106A323.77139.0087.4487.6051.5651.40
FULTFulton Finan20191106A5.935.820.781.285.044.54
FUMBFirst Trust20191106ETF24.9924.8324.8324.830.000.00
FUNCedar Fair,20191106A31.7218.0710.8911.827.186.25
FUNCFirst United20191106A62.9834.5426.6231.537.923.01
FUNDSprott Focus20191106A21.0320.0418.1418.141.891.89
FUSBFirst US Ban20191106A134.51221.80207.49207.3014.3114.50
FUTProShares Ma20191106ETF38.3424.3024.3024.300.000.00
FUTYFidelity MSC20191106ETF5.045.151.131.784.023.37
FUVArcimoto, In20191106A159.20161.8574.2575.3487.6086.51
FVFirst Trust20191106ETF8.876.166.697.14-0.53-0.98
FVALFidelity Val20191106ETF16.1311.325.956.465.374.86
FVCFirst Trust20191106ETF15.8510.4710.4710.470.000.00
FVCBFVCBankcorp,20191106A49.0914.4725.3724.49-10.90-10.02
FVDFirst Trust20191106ETF2.852.660.801.281.861.40
FVEFive Star Se20191106A369.05328.98300.10309.4428.8719.54
FVLFirst TrustV20191106ETF15.515.001.671.943.333.05
FVRRFiverr Inter20191106A48.1932.9926.5628.046.444.95
FWDBAdvisorShare20191106ETF70.0896.7696.7696.760.000.00
FWONALiberty Medi20191106A23.7410.112.644.267.475.85
FWONKLiberty Medi20191106A12.536.562.092.894.463.67
FWRDForward Air20191106A17.259.555.235.254.324.30
FXDFirst Trust20191106ETF5.468.522.813.125.715.40
FXGFirst Trust20191106ETF6.218.189.5110.03-1.33-1.85
FXHFirst Trust20191106ETF6.907.916.807.191.100.77
FXIiShares Chin20191106ETF2.343.602.082.011.531.60
FXLFirst Trust20191106ETF5.554.580.452.774.131.81
FXNFirst Trust20191106ETF13.4013.963.1210.3210.833.63
FXNCFIRST NATL C20191106A455.33176.49175.35175.351.141.14
FXOFirst Trust20191106ETF5.313.352.503.070.850.28
FXPProShares Ul20191106ETF3.702.620.23-0.882.393.50
FXRFirst Trust20191106ETF5.634.611.973.242.631.36
FXUFirst Trust20191106ETF4.334.613.363.711.250.90
FXZFirst Trust20191106ETF9.226.753.494.993.261.76
FYCFirst Trust20191106ETF15.284.202.072.502.121.70
FYLDCambria Fore20191106ETF58.75106.4637.1337.1869.3369.29
FYTFirst Trust20191106ETF40.1721.6019.2819.712.321.89
FYXFirst Trust20191106ETF11.864.974.344.370.630.60
GGENPACT LIMI20191106A5.383.881.421.832.462.05
GAACambria Glob20191106ETF18.778.467.777.770.690.69
GABCGerman Ameri20191106A29.6215.304.224.8011.0910.50
GAIAGaia, Inc. C20191106A47.1732.66-8.73-9.6341.3942.29
GAINGladstone In20191106A11.8010.823.676.697.154.13
GALSPDR SSgA Gl20191106ETF12.8310.165.626.274.543.88
GALTGalectin The20191106A52.2734.7122.0423.2012.6711.51
GAMRETFMG Video20191106ETF59.5933.7732.0735.061.70-1.29
GARSGarrison Cap20191106A25.5313.1140.828.94-27.714.17
GASSStealthGas,20191106A111.19111.0967.1567.1443.9543.95
GATXGATX Corpora20191106A17.646.382.041.944.344.44
GAZiPath Series20191106ETN80.40109.47136.66133.57-27.18-24.09
GBCIGlacier Banc20191106A12.505.511.471.454.054.07
GBDCGolub Capita20191106A6.467.611.211.906.405.71
GBFiShares Gove20191106ETF10.705.234.664.660.570.57
GBILGoldman Sach20191106ETF1.300.840.840.840.000.00
GBLGAMCO Invest20191106A73.2141.6021.1824.3820.4217.22
GBLIGlobal Indem20191106A374.62138.9158.5255.3780.3983.54
GBRNew Concept20191106A141.70113.78112.21112.211.571.57
GBTGlobal Blood20191106A20.7813.036.316.876.736.17
GBUGiPath Gold E20191106ETN4.043.933.933.930.000.00
GBUYGoldman Sach20191106ETF12.872.541.942.300.600.24
GBXThe Greenbri20191106A18.7610.041.502.838.547.20
GCAPGain Capital20191106A44.8327.9914.5016.9613.4911.03
GCBCGreene Count20191106A174.65102.4272.7357.8329.6944.60
GCEClaymore/Rob20191106ETN681.86
GCIGannett Co.,20191106A9.697.903.153.884.754.01
GCOGenesco Inc.20191106A24.078.842.123.286.725.55
GCOWPacer Global20191106ETF31.3118.5215.8616.192.662.32
GCPGCP Applied20191106A27.6335.2810.2417.5725.0317.82
GDGeneral Dyna20191106A3.703.341.161.382.181.96
GDATGoldman Sach20191106ETF12.882.232.001.860.230.36
GDDYGoDaddy Inc20191106A6.787.715.025.782.691.93
GDENGolden Enter20191106A37.1821.188.449.2712.7411.91
GDMAGadsden Dyna20191106ETF27.4111.078.898.892.182.18
GDNAGoldman Sach20191106ETF10.574.682.514.032.170.65
GDOTGreen Dot Co20191106A13.176.834.795.082.041.75
GDPGoodrich Pet20191106A261.55176.6973.72103.81102.9772.88
GDVDPrincipal Ac20191106ETF62.4927.0227.0227.020.000.00
GDXVanEck Vecto20191106ETF3.673.22-0.030.353.252.87
GDXJVanEck Vecto20191106ETF2.632.55-0.050.092.602.46
GEGeneral Elec20191106A9.068.233.113.615.124.59
GECGreat Elm Ca20191106A166.87187.9999.7699.7688.2388.23
GECCGreat Elm Ca20191106A24.8716.242.742.2013.5114.04
GEFGreif, Inc.20191106A25.6023.9015.1018.658.795.25
GEFBGreif, Inc.20191106A109.8965.0563.4663.361.591.68
GELGenesis Ener20191106A25.3321.8211.3412.0510.489.78
GEMGoldman Sach20191106ETF15.139.388.748.910.640.47
GENGenesis Heal20191106A101.01103.11109.18114.67-6.08-11.56
GENCGencor Indus20191106A116.5623.4113.5216.149.897.27
GENYPrincipal Mi20191106ETF40.5986.6036.9286.5749.680.03
GEOThe GEO Grou20191106A11.3710.080.902.469.187.62
GEOSGeospace Tec20191106A79.6337.0222.5123.8514.5013.16
GERNGeron Corp20191106A67.9257.5528.3426.7929.2030.75
GESGuess?, Inc.20191106A8.135.911.772.004.153.91
GEVOGevo, Inc.20191106A79.8251.4322.0122.9929.4228.44
GFEDGuaranty Fed20191106A172.25180.47245.07243.10-64.60-62.63
GFFGriffon Corp20191106A17.9817.379.5211.037.856.35
GFINGoldman Sach20191106ETF11.7335.9216.0330.1619.895.76
GFNGeneral Fina20191106A176.5151.1237.0438.4414.0912.68
GGGGraco Inc20191106A5.943.780.950.382.823.39
GHGuardant Hea20191106A22.8011.434.257.117.184.32
GHCGRAHAM HOLDI20191106A34.9929.0720.0226.948.371.82
GHLGreenhill &20191106A50.5428.6016.4925.7512.122.85
GHMGraham Corpo20191106A85.2937.2719.5721.0617.7016.21
GHSIGuardion Hea20191106A65.2187.0968.9461.3718.1425.71
GHYBGoldman Sach20191106ETF16.1614.8013.7713.771.031.03
GHYGiShares US &20191106ETF4.251.420.560.330.851.09
GIBCGI Inc.20191106A6.5110.96-0.63-0.0711.6011.03
GIFIGulf Island20191106A70.7080.9329.2529.7251.6751.20
GIGBGoldman Sach20191106ETF7.033.633.323.630.310.00
GIGESoFi Gig Eco20191106ETF65.5533.6031.1131.112.492.49
GIGMGigaMedia Lt20191106A70.68180.8451.5351.53129.31129.31
GIISPDR S&P Glo20191106ETF10.814.253.593.620.660.63
GIIIG-Iii Appare20191106A13.0213.482.242.7311.2410.75
GILGildan Activ20191106A5.984.512.323.012.191.50
GILDGilead Scien20191106A1.973.75-1.18-0.954.944.71
GILTGilat Satell20191106A179.4985.3183.4087.921.91-2.61
GISGeneral Mill20191106A2.152.991.280.981.702.01
GKOSGlaukos Corp20191106A23.718.592.634.225.964.38
GLGlobe Life I20191106A6.192.941.781.371.161.57
GLADGladstone Ca20191106A16.4710.303.663.396.646.91
GLBSGlobus Marit20191106A103.7691.6567.4666.5324.1825.12
GLBYWisdomTree Y20191106ETF50.1541.4741.3841.470.090.00
GLBZGlen Burnie20191106A358.22325.54265.38265.3860.1560.15
GLDDGreat Lakes20191106A12.5610.272.814.117.476.17
GLDICredit Suiss20191106ETF40.4122.3018.2520.324.051.98
GLGTD Holdings,20191106A360.61316.28258.19261.6058.0954.68
GLIBAGCI Liberty,20191106A8.8910.060.772.309.287.75
GLIFAGFiQ Global20191106ETF432.04339.00339.00339.000.000.00
GLMDGalmed Pharm20191106A150.44104.7569.3582.7735.3921.98
GLNGGolar LNG Lt20191106A13.4820.483.043.1717.4417.31
GLOBGLOBANT S.A.20191106A22.4511.042.783.068.267.98
GLOGGASLOG LTD20191106A24.9924.390.503.5823.8820.81
GLOPGASLOG PARTN20191106A19.5112.404.766.277.646.14
GLPGlobal Partn20191106A22.7018.8110.7210.958.097.86
GLPIGaming and L20191106A7.584.350.892.483.461.87
GLREGreenlight C20191106A30.8218.353.706.8414.6611.51
GLTGlatfelter20191106A18.7710.422.564.117.866.31
GLUUGlu Mobile I20191106A17.8315.774.246.7711.539.00
GLWCorning Inco20191106A3.423.991.071.482.922.50
GLYCGlycoMimetic20191106A50.1333.418.279.4625.1423.95
GMGeneral Moto20191106A2.662.531.771.650.760.88
GMANGoldman Sach20191106ETF12.9020.708.827.1211.8913.59
GMDAGamida Cell20191106A226.73189.04-1.90-2.20190.93191.23
GMEGameStop Cor20191106A16.7512.614.815.147.807.45
GMEDGLOBUS MEDIC20191106A14.744.411.411.733.002.68
GMFSPDR S&P Eme20191106ETF18.3013.103.163.679.949.43
GMHIGores Metrop20191106A128.2719.7319.7319.730.000.00
GMLPGolar LNG Pa20191106A21.7819.0512.7912.506.266.55
GMOGeneral Moly20191106A163.60160.64116.05110.2244.5950.41
GMOMCambria Glob20191106ETF42.1224.5023.4824.501.020.00
GMREGlobal Medic20191106A33.4519.114.487.6714.6311.44
GMSGMS Inc.20191106A17.7410.165.465.294.704.88
GNAFMicroSectors20191106ETN8.466.50-7.59-11.3814.0917.88
GNCGNC Holdings20191106A33.5827.2814.9415.1612.2012.00
GNCAGenocea Bios20191106A104.6484.8347.2946.0337.5438.81
GNEGENIE ENERGY20191106A30.9914.825.676.669.158.16
GNKGENCO SHIPPI20191106A25.6724.451.604.0822.8520.37
GNLGlobal Net L20191106A6.936.533.193.483.333.04
GNLNGreenlane Ho20191106A99.6398.7862.9177.1635.8721.62
GNMAiShares GNMA20191106ETF6.1611.687.997.993.693.69
GNMKGenMark Diag20191106A31.0015.68-2.6210.6118.305.07
GNOMGlobal X Gen20191106ETF26.063.523.593.52-0.070.00
GNPXGenprex, Inc20191106A277.39266.59248.23248.2318.3618.36
GNRSPDR S&P Glo20191106ETF17.758.976.746.582.222.39
GNRCGENERAC HOLD20191106A10.625.181.692.613.492.56
GNSSGenasys Inc.20191106A135.9978.1172.0770.996.057.12
GNTXGentex Corp20191106A4.248.401.691.936.726.48
GNTYGuaranty Ban20191106A137.4973.1434.5637.8038.5835.33
GNUSGenius Brand20191106A115.2497.9027.8027.8070.1170.11
GNWGenworth Fin20191106A25.1517.019.7410.257.256.74
GOGrocery Outl20191106A20.7412.002.355.139.656.87
GOATVanEck Vecto20191106ETF35.0432.4532.4532.450.000.00
GOAUUS Global GO20191106ETF64.0727.4927.4627.620.03-0.14
GOEXGlobal X Gol20191106ETF138.6393.9293.9293.920.000.00
GOGLGolden Ocean20191106A18.9514.982.694.6212.3010.36
GOGOGogo Inc.20191106A16.5821.294.824.5616.4716.74
GOLDBarrick Gold20191106A5.955.71-0.480.016.205.70
GOLFAcushnet Hol20191106A13.4713.024.636.088.396.95
GOODGladstone Co20191106A14.9411.640.230.6911.4210.95
GOOGAlphabet Inc20191106A4.482.830.610.652.222.18
GOOGLAlphabet Inc20191106A4.272.231.121.701.110.53
GOOSCanada Goose20191106A8.074.990.521.344.483.66
GOROGold Resourc20191106A23.1619.839.9210.069.919.76
GOSSGossamer Bio20191106A40.4924.4712.1012.0112.3612.46
GOVTiShares U.S.20191106ETF3.842.592.002.010.590.59
GPAQGordon Point20191106A16.969.13-18.10-18.1027.2327.23
GPCGenuine Part20191106A5.755.372.442.202.933.17
GPIGroup 1 Auto20191106A31.6014.267.628.166.646.10
GPKGraphic Pack20191106A6.394.651.251.813.402.84
GPLGreat Panthe20191106A29.2144.4238.5133.375.9111.04
GPMTGranite Poin20191106A9.616.901.501.185.425.73
GPNGlobal Payme20191106A4.445.031.501.823.523.21
GPORGulfport Ene20191106A28.9930.426.029.6924.4320.75
GPREGreen Plains20191106A34.8022.259.938.9512.3313.31
GPRKGEOPARK LIMI20191106A69.5921.718.9511.8812.769.83
GPROGoPro, Inc.20191106A22.7819.384.596.9614.7912.42
GPSThe Gap, Inc20191106A5.764.591.221.473.373.11
GPXGP Strategie20191106A94.7369.3138.1738.5431.1430.78
GQREFlexShares G20191106ETF9.9716.056.216.149.839.91
GRAW.R. Grace &20191106A8.954.292.792.491.501.80
GRAFGraf Industr20191106A29.8329.7029.7029.700.000.00
GRBKGreen Brick20191106A38.8727.9014.1214.1113.7813.80
GRCThe Gorman-R20191106A43.2819.838.198.5711.6411.27
GREKGlobal X MSC20191106ETF12.8314.1112.2512.071.862.04
GRESIQ ARB Globa20191106ETF11.416.475.856.930.62-0.46
GRIDFirst Trust20191106ETF41.8430.9220.1124.3410.816.58
GRIFGriffin Indu20191106A224.18104.4584.8192.4619.6411.99
GRINGrindrod Shi20191106A508.78355.49351.09351.274.404.22
GRMNGarmin Ltd20191106A4.224.750.991.163.763.59
GRNiPath Series20191106ETN72.90
GRNBVanEck Vecto20191106ETF24.8322.5622.8722.87-0.31-0.31
GRNQGreenpro Cap20191106A750.43623.53650.79650.79-27.26-27.26
GROWUS Global In20191106A152.79152.6774.6873.1077.9979.57
GRPNGroupon, Inc20191106A34.2928.338.3513.2919.9715.04
GRTSGritstone On20191106A154.36104.8379.3964.3625.4440.48
GRUAB Svensk Ek20191106ETN88.5522.3322.3622.36-0.03-0.03
GRUBGRUBHUB INC.20191106A7.456.514.915.551.600.96
GSGoldman Sach20191106A2.682.380.350.492.031.90
GSATGlobalstar,20191106A68.2452.9947.2247.475.775.52
GSBGlobalSCAPE,20191106A58.1723.6415.3416.178.307.47
GSBCGreat Southe20191106A29.4717.0911.6911.065.396.02
GSCGS Connect S20191106ETN65.8553.2653.2653.260.000.00
GSEUGoldman Sach20191106ETF47.1744.9741.7644.973.210.00
GSEWGoldman Sach20191106ETF12.784.172.532.451.641.71
GSHDGoosehead In20191106A76.5225.5412.9913.1712.5512.37
GSIEGoldman Sach20191106ETF14.186.516.186.390.330.12
GSITGSI Technolo20191106A97.7975.9816.7019.8559.2856.13
GSJYGoldman Sach20191106ETF27.536.736.736.730.000.00
GSKYGreenSky, In20191106A28.1622.4315.2717.097.165.35
GSLGlobal Ship20191106A58.3232.5918.7118.2413.8814.36
GSLCGoldman Sach20191106ETF3.693.641.291.672.361.98
GSMFerroglobe P20191106A147.82168.58145.35153.4923.2315.09
GSPBarclays Ban20191106ETN18.5317.2815.3814.471.902.81
GSSGolden Star20191106A42.2927.9941.1236.59-13.13-8.62
GSSCGS ActiveBet20191106ETF23.9015.5814.6215.290.970.30
GSSTGoldman Sach20191106ETF8.536.324.164.162.162.16
GSUMGridsum Hold20191106A720.65472.33469.54469.542.792.79
GSVGold Standar20191106A32.5140.0132.1231.887.898.14
GSYInvesco Ultr20191106ETF1.981.381.191.190.200.20
GTGoodyear Tir20191106A6.376.231.911.264.324.97
GTEGran Tierra20191106A89.3980.3655.3861.0124.9819.37
GTECGreenland Te20191106A189.77123.17121.84121.841.331.33
GTESGates Indust20191106A58.1732.9417.5818.4215.3614.52
GTHXG1 Therapeut20191106A64.8434.499.8111.5924.6822.90
GTIMGood Times R20191106A448.93317.98317.35317.600.630.38
GTIPGoldman Sach20191106ETF5.754.384.334.360.050.01
GTLSChart Indust20191106A17.507.421.852.275.565.14
GTNGray Televis20191106A13.989.553.714.975.834.58
GTNAGray Televis20191106A2046.45
GTOInvesco Tota20191106ETF5.080.710.660.650.050.06
GTSTriple-S Man20191106A30.4913.5310.7710.962.772.57
GTTGTT Communic20191106A25.8354.3522.8529.4731.5024.88
GTXGarrett Moti20191106A32.4916.428.459.267.977.16
GTYGetty Realty20191106A15.718.103.754.804.353.30
GTYHGTY Technolo20191106A117.9419.3938.9319.25-19.510.12
GUDBSage ESG Int20191106ETF47.4323.9824.7624.76-0.78-0.78
GULFWisdomTree20191106ETF150.8796.54111.7896.74-15.24-0.20
GUNRFlexShares G20191106ETF4.184.924.494.540.540.41
GUREGulf Resourc20191106A278.59351.65220.78224.42130.87127.23
GURUGlobal X Gur20191106ETF29.9326.7826.7526.760.030.02
GUSHDirexion Dai20191106ETF31.2026.7313.6716.4513.0610.27
GVGoldfield Co20191106A90.0342.0644.2944.48-2.23-2.41
GVAGranite Cons20191106A12.306.774.965.501.811.26
GVALCambria Glob20191106ETF15.4412.3412.5112.16-0.170.19
GVIiShares Inte20191106ETF4.832.701.792.630.900.07
GVIPGoldman Sach20191106ETF16.1513.965.597.718.376.24
GVPGSE Systems,20191106A125.8193.6081.1990.2012.413.40
GWBGreat Wester20191106A14.497.294.434.412.862.88
GWGHGWG Holdings20191106A228.97273.89228.56228.4945.3345.40
GWREGUIDEWIRE SO20191106A9.905.763.193.392.572.36
GWRSGlobal Water20191106A52.0050.9735.5339.6115.4511.37
GWWW.W. Grainge20191106A10.085.943.663.662.282.28
GWXSPDR S&P Int20191106ETF31.1221.7820.7420.761.041.02
GXCSPDR S&P Chi20191106ETF7.084.122.272.231.851.90
GXFGlobal X FTS20191106ETF133.9196.3696.3696.360.000.00
GXGGlobal X MSC20191106ETF105.52100.9897.3897.093.603.89
GXTGGlobal X The20191106ETF371.39340.77340.77340.770.000.00
GYLDArrow Dow Jo20191106ETF28.7755.4042.7752.3312.623.07
GYROGyrodyne, LL20191106A49.49
HHyatt Hotels20191106A8.344.311.261.353.052.96
HAHawaiian Hol20191106A7.766.39-1.07-1.247.467.64
HACKETFMG Prime20191106ETF12.1514.236.256.227.988.00
HAEHaemonetics20191106A14.264.171.812.452.361.72
HAFCHanmi Financ20191106A15.157.884.384.573.503.30
HAILSPDR S&P Ken20191106ETF24.279.573.08-0.056.509.62
HAINHain Celesti20191106A8.4712.952.683.4910.279.46
HALHalliburton20191106A4.874.410.682.243.732.16
HALLHallmark Fin20191106A37.8323.2414.2216.459.026.79
HALOHalozyme The20191106A7.707.102.640.564.466.55
HAPVanEck Vecto20191106ETF21.4710.1610.299.94-0.130.22
HAPPHappiness Bi20191106A253.59191.40156.19160.2635.2131.14
HARPHarpoon Ther20191106A104.53103.4054.9861.8648.4241.53
HASHasbro, Inc.20191106A4.213.560.821.412.742.15
HASIHANNON ARMST20191106A10.506.350.560.995.795.36
HAUDiShares Curr20191106ETF29.147.30-14.60-14.6021.9021.90
HAUZXtrackers In20191106ETF12.8524.7121.7024.703.010.01
HAWXiShares Curr20191106ETF23.9426.8024.2724.892.531.91
HAYNHaynes Inter20191106A57.6424.007.838.4616.1715.54
HBANHuntington B20191106A6.735.550.971.214.584.33
HBBHamilton Bea20191106A71.6539.5923.9625.7315.6313.86
HBCPHome Bancorp20191106A202.6680.3750.3260.0430.0520.34
HBIHanesbrands,20191106A6.435.531.862.233.673.29
HBIOHarvard Bios20191106A69.3745.3224.4025.2420.9220.08
HBMHudbay Miner20191106A26.8724.237.229.8117.0114.42
HBMDHoward Banco20191106A116.0878.0369.0170.379.027.65
HBNCHorizon Banc20191106A20.2110.033.013.477.016.55
HBPHuttig Build20191106A233.2665.3549.7554.9615.6010.39
HBTHBT Financia20191106A22.3823.8810.1010.7413.7813.15
HCAHCA Healthca20191106A4.804.581.191.343.393.23
HCACHennessy Cap20191106A12.6932.34-4.54-4.5436.8836.88
HCAPHarvest Capi20191106A75.6536.8011.7814.5725.0222.23
HCATHealth Catal20191106A61.4923.3114.6116.198.717.12
HCCWarrior Met20191106A11.307.901.561.676.336.22
HCCHHL Acquisiti20191106A68.53
HCCIHeritage-Cry20191106A96.6829.4818.5216.0610.9613.42
HCFTHunt Compani20191106A53.9341.9126.9126.9215.0014.99
HCHCHC2 Holdings20191106A87.28116.3256.3560.6359.9755.69
HCIHCI Group, I20191106A69.6753.3122.7524.1130.5629.21
HCKTHackett Grou20191106A55.6865.103.9910.2361.1054.87
HCRHi-Crush Inc20191106A90.7795.1945.3750.8549.8644.38
HCSGHealthcare S20191106A14.5511.031.611.469.429.57
HDHome Depot,20191106A2.091.680.890.810.790.88
HDAWXtrackers MS20191106ETF473.72138.30137.36137.750.930.54
HDEFXtrackers MS20191106ETF21.4015.4513.1116.332.35-0.88
HDGProShares He20191106ETF19.4914.399.3711.735.022.66
HDGEAdvisorShare20191106ETF30.2928.1927.0727.081.121.12
HDLBETRACS Month20191106ETN38.9214.6446.559.21-31.925.43
HDMVFirst Trust20191106ETF22.9620.8816.2920.304.590.58
HDSHD Supply Ho20191106A7.5411.383.445.287.956.10
HDSNHudson Techn20191106A170.5193.9846.1253.0547.8640.93
HDViShares Core20191106ETF1.922.140.700.601.451.54
HEHawaiian Ele20191106A5.913.471.641.821.831.65
HEARTurtle Beach20191106A32.9420.233.967.0216.2713.20
HEBTHebron Techn20191106A154.44119.9823.3843.4496.6076.54
HECOStrategy Sha20191106ETF15.616.235.795.790.440.44
HEDJWisdomTree E20191106ETF1.461.771.161.290.610.48
HEEMiShares Curr20191106ETF18.4410.6910.4510.480.240.22
HEESH&E Equipmen20191106A23.1719.82-1.56-1.3421.3921.20
HEFAiShares Curr20191106ETF3.232.561.762.080.800.49
HEIHEICO Corpor20191106A11.093.991.412.132.581.86
HEIAHEICO CORP C20191106A13.034.752.212.502.542.25
HELEHelen Of Tro20191106A23.468.043.303.054.745.00
HEPHolly Energy20191106A19.1310.092.194.827.905.27
HEPAHepion Pharm20191106A155.96136.51127.48128.439.038.08
HERDPacer Cash C20191106ETF29.1025.7925.7925.790.000.00
HEROGlobal X Vid20191106ETF100.8595.8794.9794.500.901.37
HESHess Corpora20191106A6.783.962.242.331.711.62
HESMHess Midstre20191106A39.1116.1915.2415.030.951.16
HEWCiShares Curr20191106ETF26.5116.4515.9716.050.480.41
HEWGiShares Curr20191106ETF4.862.42-0.80-0.073.212.49
HEWJiShares Curr20191106ETF3.042.230.34-0.501.892.73
HEWLiShares Curr20191106ETF40.9210.2310.2310.230.000.00
HEWPiShares Curr20191106ETF12.7612.068.658.653.413.41
HEWUiShares Curr20191106ETF21.6322.603.493.1919.1119.41
HEWWiShares Curr20191106ETF20.12
HEWYiShares Curr20191106ETF53.17
HEXOHEXO Corp.20191106A46.7137.3627.1528.3710.218.93
HEZUiShares Curr20191106ETF3.172.960.411.552.551.41
HFBLHome Federal20191106A668.87269.6953.6153.61216.08216.08
HFCHOLLYFRONTIE20191106A7.955.742.823.192.932.55
HFFGHF Foods Gro20191106A515.20220.24166.94186.2953.3033.94
HFWAHeritage Fin20191106A27.6726.096.506.0019.5920.09
HFXEIQ 50 Percen20191106ETF21.280.000.000.000.000.00
HFXIIQ 50 Percen20191106ETF13.4618.9218.4318.900.500.02
HFXJIQ 50 Percen20191106ETF23.4618.4318.4318.430.000.00
HGSHChina HGS Re20191106A277.49220.76205.41205.4115.3515.35
HGVHilton Grand20191106A5.863.161.641.661.511.49
HHCThe Howard H20191106A14.436.442.532.763.913.68
HHHHWealthbridge20191106A17.149.899.899.890.000.00
HHSHarte-Hanks,20191106A835.12433.22433.22433.220.000.00
HHTHuitao Techn20191106A353.66250.02219.72234.2230.3015.80
HIHillenbrand,20191106A6.894.611.952.262.662.35
HIBBHibbett Spor20191106A10.0423.090.582.1922.5020.90
HIGThe Hartford20191106A2.553.13-0.231.063.362.07
HIHOHighway Hold20191106A255.21104.436.476.4797.9697.96
HIIHuntington I20191106A12.985.021.77-0.352.952.79
HILHill Interna20191106A299.9469.7761.9565.017.824.76
HIPSGraniteShare20191106ETF38.1113.98-29.60-29.6043.5943.59
HIWHighwoods Pr20191106A5.593.411.191.282.232.13
HJLIHancock Jaff20191106A463.31314.46125.48105.42188.98209.05
HJPXiShares Curr20191106ETF33.2636.4333.1736.433.260.00
HLHecla Mining20191106A42.3232.2717.4919.3414.7912.85
HLALWahed FTSE U20191106ETF10.257.26-3.17-5.6610.4312.92
HLFHerbalife Nu20191106A9.9811.293.688.497.622.80
HLIHoulihan Lok20191106A10.514.681.431.563.253.12
HLIOHelios Techn20191106A71.8934.7713.9213.5220.8521.25
HLITHarmonic Inc20191106A14.6613.173.495.489.697.70
HLNEHamilton Lan20191106A32.0515.398.539.816.865.58
HLTHilton World20191106A3.562.110.820.991.291.12
HLXHelix Energy20191106A13.2710.300.490.379.829.93
HMGHMG / Courtl20191106A668.38
HMHCHoughton Mif20191106A19.2217.01-11.12-4.1328.1321.14
HMLPHOEGH LNG PA20191106A27.0415.368.209.247.166.12
HMNHorace Mann20191106A23.938.974.243.714.735.26
HMNFHMN Financia20191106A594.55221.82220.30220.301.531.53
HMOPHartford Mun20191106ETF38.2311.3611.3611.360.000.00
HMSTHomeStreet,20191106A23.8214.727.279.627.455.10
HMSYHMS Holdings20191106A12.0311.484.615.026.876.46
HMTVHemisphere M20191106A192.1264.7455.8455.428.909.32
HNDLStrategy Sha20191106ETF9.064.474.304.470.170.00
HNGRHanger Inc.20191106A20.977.572.583.705.013.87
HNIHNI Corporat20191106A17.516.441.231.785.214.65
HNNAHennessy Adv20191106A259.53171.70158.77158.7912.9212.90
HNRGHallador Ene20191106A63.4744.8533.5432.8911.3211.97
HOFTHooker Furni20191106A28.6420.6210.0410.1510.5810.47
HOGHarley-David20191106A4.803.320.690.972.622.35
HOLDAdvisorShare20191106ETF7.115.155.005.150.150.00
HOLIHollsys Auto20191106A21.6116.101.162.2514.9313.85
HOLXHologic Inc20191106A4.432.870.560.972.321.91
HOMBHome BancSha20191106A11.4037.102.724.4234.3732.69
HOMEAt Home Grou20191106A13.3912.465.265.997.216.47
HOMZHoya Capital20191106ETF12.318.77-6.76-4.0515.5312.82
HONHoneywell In20191106A2.391.73-0.33-0.242.051.97
HONEHarborOne Ba20191106A11.7216.372.853.4713.5212.89
HOOKHOOKIPA Phar20191106A332.38164.26125.82123.6038.4440.66
HOPEHope Bancorp20191106A8.368.710.341.268.377.46
HOTHHoth Therape20191106A450.49327.08267.96269.8559.1157.23
HOVHovnanian En20191106A69.3233.0213.7718.2319.2414.79
HPHelmerich &20191106A6.976.051.281.804.764.25
HPEHewlett Pack20191106A5.945.332.681.992.653.33
HPPHudson Pacif20191106A7.353.762.002.161.761.60
HPQHP Inc.20191106A5.105.753.322.512.443.24
HPRHighPoint Re20191106A100.3993.2685.4786.547.936.86
HQIHireQuest, I20191106A201.17177.60176.88177.600.720.00
HQYHealthEquity20191106A15.0418.853.885.2514.9713.61
HRHealthcare R20191106A6.083.090.991.152.101.94
HRBH&R Block, I20191106A4.143.711.351.462.362.25