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 Avg20191107A7.436.292.483.173.813.11
ETF_AvgVW ETF Avg20191107ETF2.335.033.723.871.311.16
ETN_AvgVW ETN Avg20191107ETN10.978.794.004.924.783.87
AAgilent Tech20191107A3.203.620.810.952.812.67
AAAlcoa Corpor20191107A4.984.170.481.453.692.73
AAAUPerth Mint P20191107ETF6.876.303.772.122.534.17
AADRAdvisorShare20191107ETF39.6720.1020.3520.35-0.25-0.25
AALAmerican Air20191107A3.273.71-0.280.303.993.41
AAMCAltisource A20191107A764.22336.05323.21314.6612.8421.39
AAMEAtlantic Ame20191107A359.35201.75191.61191.6110.1510.15
AANAaron's, Inc20191107A10.085.102.923.572.181.53
AAOIApplied Opto20191107A23.8730.2715.4318.5114.9111.79
AAONAaon Inc20191107A32.1815.006.967.818.037.19
AAPADVANCE AUTO20191107A7.934.061.391.462.672.60
AAPLApple Inc.20191107A0.700.820.420.400.400.43
AATAMERICAN ASS20191107A11.486.064.244.981.811.06
AAUAlmaden Mine20191107A44.7039.1746.3642.44-7.19-3.28
AAWWAtlas Air Wo20191107A19.8911.9310.0210.731.921.21
AAXJiShares MSCI20191107ETF2.302.281.801.430.480.85
AAXNAxon Enterpr20191107A22.4318.618.5011.8810.116.74
ABAllianceBern20191107A13.6910.496.652.923.847.57
ABBVABBVIE INC.20191107A2.001.942.262.14-0.32-0.20
ABCAmerisourceB20191107A8.707.823.824.334.003.49
ABCBAmeris Banco20191107A15.5411.983.246.138.735.84
ABEOAbeona Thera20191107A72.5870.879.738.8861.1462.00
ABGAsbury Autom20191107A24.8810.996.456.394.544.60
ABIOARCA biophar20191107A278.22222.25169.21194.7653.0427.49
ABMABM Industri20191107A17.7611.00-2.56-6.1913.5617.19
ABMDAbiomed Inc20191107A13.666.282.692.903.593.38
ABRArbor Realty20191107A6.515.504.225.011.280.49
ABTAbbott Labor20191107A1.911.452.392.38-0.93-0.93
ABTXAllegiance B20191107A13.6811.852.952.938.908.92
ABUSArbutus Biop20191107A116.8589.0840.8843.0348.2046.05
ACAssociated C20191107A892.49186.18168.50168.7717.6817.41
ACAArcosa, Inc.20191107A18.977.872.814.095.053.78
ACADAcadia Pharm20191107A11.9010.690.871.639.829.06
ACAMAcamar Partn20191107A30.3834.4134.4134.410.000.00
ACBAurora Canna20191107A27.4424.1317.0217.207.126.93
ACBIAtlantic Cap20191107A28.1427.456.547.8020.9119.66
ACCAmerican Cam20191107A5.892.740.210.972.531.77
ACCOAcco Brands20191107A11.499.511.723.667.795.85
ACERAcer Therape20191107A202.7789.8743.4735.1646.4054.70
ACESALPS Clean E20191107ETF13.1280.8638.1537.7142.7143.15
ACGLArch Capital20191107A3.653.24-0.040.183.283.07
ACHCAcadia Healt20191107A12.1319.731.872.8217.8716.91
ACHVAchieve Life20191107A161.95101.8991.9095.049.996.84
ACIAAcacia Commu20191107A7.224.18-0.070.194.253.99
ACIOAptus Collar20191107ETF52.0448.1146.8247.711.300.40
ACIUAC Immune SA20191107A118.7574.2748.5046.1725.7628.10
ACIWACI Worldwid20191107A16.2814.086.679.617.414.47
ACLSAxcelis Tech20191107A19.9514.862.32-0.5412.5415.40
ACMAecom20191107A6.275.676.605.04-0.930.63
ACMRACM Research20191107A65.0753.3916.5921.4136.8031.98
ACNAccenture PL20191107A2.572.432.020.600.411.83
ACNBACNB Corp20191107A155.5062.9451.3353.9011.609.03
ACORAcorda Thera20191107A41.8741.946.4314.1135.5027.83
ACREAres Commerc20191107A12.718.905.957.202.951.69
ACRSAclaris Ther20191107A96.1266.2239.1938.1527.0328.07
ACRXAcelRx Pharm20191107A51.5157.5015.6917.1941.8340.32
ACSGXtrackers MS20191107ETF28.9221.8318.6521.833.180.00
ACSIAmerican Cus20191107ETF8.864.741.372.803.381.94
ACSTAcasti Pharm20191107A62.1251.6127.4928.0024.1123.60
ACTAdvisorShare20191107ETF34.3030.4730.4730.470.000.00
ACTGAcacia Resea20191107A50.2865.6849.2050.3616.4815.32
ACTTAct II Globa20191107A50.9217.51-15.17-15.1732.6832.68
ACUAcme United20191107A303.55204.32197.92190.376.4013.95
ACWFiShares Edge20191107ETF25.947.998.827.65-0.820.35
ACWIiShares MSCI20191107ETF1.301.32-0.19-0.111.521.43
ACWViShares Edge20191107ETF4.442.221.711.850.510.37
ACWXiShares MSCI20191107ETF2.071.77-0.52-0.342.292.11
ACYAeroCentury20191107A804.26509.05211.66430.21297.3878.83
ADBEAdobe Inc.20191107A3.526.145.305.280.830.85
ADCAgree Realty20191107A11.374.511.931.712.582.81
ADESAdvanced Emi20191107A28.5521.757.638.7414.1213.01
ADIAnalog Devic20191107A3.952.62-2.69-2.425.315.04
ADILAdial Pharma20191107A315.21161.95161.95161.950.000.00
ADMArcher Danie20191107A2.582.340.950.801.381.54
ADMAADMA Biologi20191107A40.2429.676.496.0423.1823.63
ADMPAdamis Pharm20191107A58.7488.4567.6073.4920.8514.97
ADMSAdamas Pharm20191107A55.2134.2916.6518.4317.6415.86
ADNTAdient plc O20191107A21.9014.749.018.835.735.91
ADPAutomatic Da20191107A2.714.480.530.803.953.69
ADPTAdaptive Bio20191107A60.8636.4616.6819.3719.7917.10
ADREInvesco BLDR20191107ETF31.4612.047.227.224.834.82
ADROAduro Biotec20191107A102.5087.8241.9345.3345.8942.50
ADSAlliance Dat20191107A7.824.460.851.013.613.45
ADSKAutodesk Inc20191107A6.923.341.051.272.292.07
ADSWAdvanced Dis20191107A3.053.101.261.591.841.52
ADTADT Inc.20191107A13.4211.974.192.657.799.32
ADTNAdtran Inc20191107A20.4914.50-5.13-0.2619.6314.75
ADUSAddus HomeCa20191107A40.7025.3413.7416.0611.609.28
ADVMAdverum Biot20191107A35.3423.188.9213.7114.269.47
ADXSAdvaxis, Inc20191107A55.6260.6041.7646.2818.8514.32
AEAdams Resour20191107A329.61115.5087.6786.3127.8329.19
AEEAmeren Corpo20191107A3.983.221.992.191.231.03
AEHRAehr Test Sy20191107A213.61366.3192.2494.11274.07272.20
AEISAdvanced Ene20191107A17.209.662.725.236.944.43
AELAmerican Equ20191107A26.4517.1910.2210.576.976.62
AEMAgnico Eagle20191107A4.512.580.711.651.870.93
AEMDAETHLON MEDI20191107A496.49343.00297.74298.0345.2644.97
AEOAmerican Eag20191107A6.346.921.522.635.404.29
AEPAmerican Ele20191107A2.442.071.061.411.010.66
AERAercap Holdi20191107A6.263.310.721.162.602.15
AERIAerie Pharma20191107A16.4518.020.184.4817.8413.53
AESAES Corporat20191107A5.804.321.431.742.882.57
AESEAllied Espor20191107A494.04188.18165.45173.0622.7315.12
AEYADDvantage T20191107A211.60171.15136.15142.9935.0028.15
AEYEAudioEye, In20191107A227.11135.66127.32127.288.348.38
AEZSAeterna Zent20191107A172.36166.85139.36124.1227.4942.73
AFCAllied Capit20191107A36.9218.6118.3518.350.260.26
AFGAmerican Fin20191107A7.943.950.430.703.523.25
AFHAtlas Financ20191107A452.72419.33382.91394.5436.4224.79
AFIArmstrong Fl20191107A48.0734.300.86-1.4933.4435.79
AFIFAnfield Univ20191107ETF53.3621.9921.9921.990.000.00
AFINAmerican Fin20191107A35.4723.4312.1213.0111.3010.42
AFKVanEck Vecto20191107ETF42.4032.9521.456.7911.5026.16
AFLAflac Inc.20191107A2.043.130.621.052.512.08
AFMDAffimed N.V.20191107A41.8032.16-2.375.8934.5326.27
AFTYPacer CSOP F20191107ETF22.3116.3012.8412.843.463.46
AFYAAfya Limited20191107A75.7041.7624.0426.4717.7215.29
AGFIRST MAJEST20191107A10.428.932.924.266.004.66
AGBAAGBA Acquisi20191107A30.4420.0920.0920.090.000.00
AGCOAGCO Corpora20191107A8.105.172.802.642.362.53
AGEAgeX Therape20191107A165.10108.4788.2988.2520.1820.21
AGENAgenus Inc.20191107A29.1325.423.223.9522.2021.46
AGFSAgroFresh So20191107A105.3254.3927.3025.9527.0928.44
AGGiShares Core20191107ETF0.901.020.660.580.370.45
AGGPIQ Enhanced20191107ETF10.20106.749.3712.6097.3794.14
AGGYWisdomTree Y20191107ETF3.924.236.005.66-1.77-1.43
AGIAlamos Gold20191107A18.8815.076.075.369.009.68
AGIOAgios Pharma20191107A18.1913.872.105.0511.768.81
AGLEAeglea BioTh20191107A114.4060.3426.4329.7233.9130.62
AGMFederal Agri20191107A94.1939.7231.4428.918.2910.81
AGMAFederal Agri20191107A281.2182.2959.6356.6522.6625.64
AGMHAGM Group Ho20191107A321.6347.64-56.78-56.78104.42104.42
AGNAllergan plc20191107A2.871.651.560.940.090.70
AGNCAGNC Investm20191107A5.914.151.232.362.911.78
AGNDWisdomTree T20191107ETF30.0715.9114.7314.731.181.18
AGOAssured Guar20191107A5.563.561.170.972.392.59
AGRAvangrid, In20191107A7.535.512.592.882.932.64
AGROADECOAGRO S.20191107A22.9512.664.155.228.517.43
AGRXAgile Therap20191107A58.7458.5616.9421.3041.6537.28
AGSPlayAGS, Inc20191107A31.3313.658.668.704.994.95
AGTiShares MSCI20191107ETF54.8215.0211.5211.973.503.05
AGTCApplied Gene20191107A174.28120.7172.4787.8048.2532.91
AGXArgan, Inc20191107A24.469.065.145.843.923.22
AGYSAgilysys, In20191107A23.8025.893.924.4121.9721.48
AGZiShares Agen20191107ETF4.582.702.642.630.060.07
AGZDWisdomTree T20191107ETF37.9523.8523.8523.850.000.00
AHCA.H. Belo Co20191107A103.5653.4227.4632.0425.9521.38
AHHArmada Hoffl20191107A12.457.505.433.462.074.04
AHPIAllied Healt20191107A695.18579.34404.57404.57174.77174.77
AHTAshford Hosp20191107A34.2037.7622.5226.0115.2511.91
AIArlington As20191107A19.0715.436.058.489.386.93
AIAiShares Asia20191107ETF14.396.504.014.472.492.02
AIEQAI Powered E20191107ETF32.8217.9216.5816.571.341.35
AIGAmerican Int20191107A2.702.801.982.280.820.52
AIHSSenmiao Tech20191107A331.72161.03100.29137.3160.7423.73
AIIQAI Powered I20191107ETF38.2820.0120.0320.01-0.020.00
AIMAIM ImmunoTe20191107A128.63133.3283.3675.5049.9757.82
AIMCAltra Indust20191107A12.468.853.734.285.114.57
AIMTAimmune Ther20191107A27.8633.927.0811.7626.8422.17
AINAlbany Inter20191107A19.519.222.633.006.586.21
AINCAshford Inc.20191107A115.6473.6664.3869.279.274.39
AINVApollo Inves20191107A8.788.824.013.914.814.90
AIQGlobal X Fut20191107ETF46.4133.3734.4234.42-1.06-1.06
AIRAAR Corp.20191107A21.648.724.064.754.653.96
AIRGAirgain, Inc20191107A106.7637.4231.3331.846.085.57
AIRIAir Industri20191107A229.02139.4782.39137.1357.082.34
AIRRFirst Trust20191107ETF14.5712.618.099.794.512.82
AITApplied Indu20191107A15.506.152.142.724.013.43
AIVApartment In20191107A5.183.961.371.672.592.29
AIZAssurant, In20191107A5.607.012.893.454.123.56
AJGArthur J. Ga20191107A4.463.10-0.410.853.512.25
AJRDAerojet Rock20191107A12.078.223.263.374.954.85
AJXGreat Ajax C20191107A14.2012.362.373.029.999.36
AKAMAkamai Techn20191107A4.513.681.431.792.251.89
AKBAAkebia Thera20191107A32.8625.508.7910.6716.7114.83
AKCAAkcea Therap20191107A57.4128.8115.0316.8013.7812.01
AKERAkers Biosci20191107A311.51252.86210.43208.4542.4444.42
AKGAsanko Gold20191107A67.5270.4261.6760.178.7510.26
AKRAcadia Realt20191107A8.185.322.662.762.662.56
AKROAkero Therap20191107A175.40103.5874.5886.6029.5417.51
AKRXAkorn, Inc.20191107A22.6031.356.199.8925.1821.46
AKTSAKOUSTIS TEC20191107A32.6819.090.893.1318.2015.96
ALAir Lease Co20191107A8.207.50-2.361.339.866.17
ALACAlberton Acq20191107A50.36
ALBAlbemarle Co20191107A10.636.99-0.420.237.416.76
ALCAlcon Inc. O20191107A4.8117.0015.8415.851.181.17
ALCOAlico Inc20191107A203.9376.8667.4571.039.415.83
ALDXAldeyra Ther20191107A92.5159.8537.1635.2222.6924.62
ALEALLETE, Inc.20191107A19.538.764.195.104.573.65
ALECAlector, Inc20191107A56.6125.503.146.1622.3619.35
ALEXAlexander &20191107A13.126.915.338.451.58-1.54
ALFAAlphaClone A20191107ETF31.2824.5717.9624.566.610.01
ALGAlamo Group,20191107A44.4916.5617.3018.25-0.74-1.69
ALGNAlign Techno20191107A8.384.180.691.093.493.09
ALGRAllegro Merg20191107A69.009.859.859.850.000.00
ALGTAllegiant Tr20191107A22.0912.113.784.488.337.63
ALIMAlimera Scie20191107A200.52181.23147.49142.0333.7439.20
ALJJALJ Regional20191107A155.0598.7947.1547.1551.6451.64
ALKAlaska Air G20191107A6.545.120.981.284.143.85
ALKSAlkermes Inc20191107A9.6413.16-0.74-0.5313.9113.70
ALLThe Allstate20191107A3.052.491.231.351.251.14
ALLEAllegion Pub20191107A5.613.520.401.473.112.05
ALLKAllakos Inc.20191107A59.4935.0518.6519.7516.4015.30
ALLOAllogene The20191107A34.4557.1016.1017.9041.0039.20
ALLTAllot Ltd. O20191107A57.0135.8927.1730.228.715.67
ALLYAlly Financi20191107A3.363.410.461.212.952.20
ALNAAllena Pharm20191107A112.26119.3816.8139.70102.7979.68
ALNYAlnylam Phar20191107A16.728.073.503.754.574.32
ALOAlio Gold In20191107A135.57208.92205.84219.563.07-10.65
ALOTAstroNova, I20191107A157.7867.7449.1949.0318.5518.71
ALPNAlpine Immun20191107A419.64236.13232.73233.763.402.36
ALRMAlarm.com Ho20191107A20.2114.174.247.049.937.12
ALRNAileron Ther20191107A232.96243.49188.69196.7854.8046.71
ALRSAlerus Finan20191107A132.4588.9161.9061.9027.0227.02
ALSKAlaska Commu20191107A155.07108.7091.5892.6817.1216.03
ALSNALLISON TRAN20191107A5.583.091.081.412.021.68
ALTAltimmune, I20191107A71.8853.8234.3134.3119.5019.50
ALTMAltus Midstr20191107A71.074.682.3713.852.31-9.17
ALTRAltair Engin20191107A16.7411.362.913.258.458.11
ALTSProShares Mo20191107ETF34.2761.3975.6761.39-14.280.00
ALTYGlobal X Sup20191107ETF35.0631.9430.6830.911.261.03
ALVAutoliv, Inc20191107A8.434.372.192.302.182.07
ALXAlexander's20191107A75.6050.3834.5140.1616.5112.04
ALXNAlexion Phar20191107A5.714.694.495.970.20-1.28
ALYAAlithya Grou20191107A122.95142.71124.69123.5818.0219.13
AMAntero Midst20191107A15.7712.293.064.289.237.98
AMAGAMAG Pharmac20191107A20.7813.4312.3012.251.131.18
AMALAmalgamated20191107A33.9319.808.658.7211.1511.08
AMATApplied Mate20191107A2.323.861.711.712.162.15
AMBAAmbarella, I20191107A11.649.422.233.717.195.70
AMBCAmbac Financ20191107A22.0010.671.442.689.237.99
AMCAMC ENTERTAI20191107A15.5613.927.337.386.606.54
AMCAiShares Russ20191107ETF17.3517.6812.8817.924.80-0.24
AMCIAMCI Acquisi20191107A21.12
AMCRAmcor plc Or20191107A10.217.404.394.403.003.15
AMCXAMC Networks20191107A9.307.140.251.006.896.14
AMDAdvanced Mic20191107A2.752.500.580.731.921.77
AMEAmetek, Inc.20191107A3.396.680.320.456.366.23
AMEDAmedisys Inc20191107A14.397.963.073.134.884.83
AMEHApollo Medic20191107A95.1951.358.019.7743.3441.58
AMGAffiliated M20191107A8.184.29-0.180.984.473.31
AMGNAmgen Inc20191107A3.122.170.220.711.941.46
AMHAMERICAN HOM20191107A4.532.720.580.552.142.17
AMJJP Morgan Al20191107ETN4.854.101.832.192.281.91
AMKAssetMark Fi20191107A79.9321.6712.5312.629.149.04
AMKRAmkor Techno20191107A9.079.150.653.208.505.95
AMLPAlerian MLP20191107ETF11.948.595.316.443.272.15
AMNAMN Healthca20191107A15.988.004.334.543.673.46
AMNBAmerican Nat20191107A219.9271.8344.0045.9827.8325.85
AMOMQraft AI-Enh20191107ETF28.6417.0417.3217.04-0.280.00
AMOTAllied Motio20191107A82.5743.5617.3720.2726.1923.29
AMPAmeriprise F20191107A5.923.231.291.981.941.24
AMPEAmpio Pharma20191107A58.52102.6332.4135.1670.2267.47
AMPHAmphastar Ph20191107A22.5313.017.127.155.895.86
AMPYAmplify Ener20191107A52.9337.7615.1818.4922.5819.29
AMRBAmerican Riv20191107A136.54353.7540.4840.48313.28313.28
AMRCAmeresco, In20191107A26.9413.345.746.567.606.78
AMRHAmeri Holdin20191107A163.03217.61190.35192.5127.2625.10
AMRKA-Mark Preci20191107A1045.32448.79145.28325.99303.51122.80
AMRSAmyris Inc.20191107A37.3928.0012.2813.4015.7214.60
AMRXAmneal Pharm20191107A38.1023.46-0.35-0.7223.8124.18
AMSAmerican Sha20191107A313.14740.54223.20226.73517.34513.81
AMSCAmerican Sup20191107A47.2544.347.2118.7637.1325.67
AMSFAMERISAFE, I20191107A20.4818.775.085.5813.7013.19
AMSWAAmerican Sof20191107A19.4813.839.0710.744.773.10
AMTAmerican Tow20191107A4.203.322.622.330.711.00
AMTBAmerant Banc20191107A164.1771.6731.0336.3640.6435.31
AMTBBAmerant Banc20191107A240.49165.74164.32164.321.421.42
AMTDTD Ameritrad20191107A2.973.280.901.132.382.14
AMTXAemetis, Inc20191107A284.81254.48242.85242.8511.6311.63
AMUETRACS Aleri20191107ETN22.7514.1714.4014.26-0.23-0.10
AMUBETRACS Aleri20191107ETN44.80
AMWDAmerican Woo20191107A33.5615.187.376.607.818.59
AMZAInfraCap MLP20191107ETF22.8118.7410.209.168.549.58
AMZNAmazon.Com I20191107A3.072.131.031.381.110.75
ANAutoNation,20191107A9.345.501.082.934.422.58
ANABAnaptysBio,20191107A42.1013.962.973.1510.9910.81
ANATAmerican Nat20191107A126.3953.1545.2342.737.9210.42
ANDAAndina Acqui20191107A68.4310.0110.0110.010.000.00
ANDEAndersons In20191107A23.3140.9615.3716.7125.5924.26
ANETArista Netwo20191107A7.814.940.451.344.493.61
ANFAbercrombie20191107A6.417.373.603.823.773.55
ANGIANGI Homeser20191107A17.2020.211.565.1818.6615.05
ANGLVanEck Vecto20191107ETF4.082.741.521.541.211.19
ANGOAngioDynamic20191107A18.1421.835.525.8516.3215.99
ANHAnworth Mort20191107A29.9625.8718.7218.707.157.17
ANIKAnika Therap20191107A33.1413.674.465.249.218.43
ANIPANI Pharmace20191107A25.2715.653.456.3212.199.33
ANIXAnixa Biosci20191107A85.2051.0019.8628.5331.1422.46
ANSSAnsys Inc20191107A15.859.302.833.766.475.54
ANTMANTHEM, INC.20191107A4.492.210.210.832.001.38
ANYSphere 3D Co20191107A526.58321.29171.39176.60149.90144.69
AOAiShares Core20191107ETF8.365.454.033.901.431.55
AOBCAmerican Out20191107A13.8313.82-8.023.9621.849.86
AOKiShares Core20191107ETF8.338.258.647.70-0.390.55
AOMiShares Core20191107ETF8.815.704.014.391.691.31
AONAon plc Clas20191107A6.513.683.483.210.210.47
AORiShares Core20191107ETF7.368.996.366.512.622.48
AOSA.O. Smith C20191107A6.383.741.912.741.841.01
AOSLAlpha and Om20191107A38.2021.178.308.4812.8712.69
APAmpco-Pittsb20191107A198.03175.03103.74116.9771.2958.06
APAApache Corpo20191107A4.9936.7234.5634.702.162.07
APAMARTISAN PART20191107A11.879.766.175.463.594.30
APDAir Products20191107A8.865.712.462.803.252.91
APDNApplied DNA20191107A575.81316.43236.90234.4579.5481.99
APEIAmerican Pub20191107A27.0856.203.383.5652.8252.64
APENApollo Endos20191107A716.35922.50922.50922.500.000.00
APEXApex Global20191107A280.95269.05234.60234.6034.4534.45
APHAmphenol Cor20191107A4.182.241.091.731.160.51
APHAAphria Inc.20191107A20.6118.6311.5410.987.087.64
APLEApple Hospit20191107A6.105.134.123.061.012.03
APLSApellis Phar20191107A28.2710.604.725.195.885.41
APLTApplied Ther20191107A358.78167.0395.77130.1571.2636.88
APMAptorum Grou20191107A72.1384.5825.2025.2059.3859.38
APOApollo Globa20191107A6.193.590.450.893.142.70
APOGApogee Enter20191107A22.9111.855.366.216.485.64
APPNAppian Corpo20191107A20.1935.508.6010.4626.9025.04
APPSDigital Turb20191107A15.4214.072.413.2411.6710.84
APREAprea Therap20191107A204.8769.5365.66184.403.87-114.87
APRNBlue Apron H20191107A49.7832.2116.3215.7915.8916.43
APTAlpha Pro Te20191107A231.49196.64120.70120.5375.9476.11
APTOAptose Biosc20191107A64.2761.6534.8638.2626.7923.38
APTSPreferred Ap20191107A13.498.576.927.871.650.70
APTVAptiv PLC20191107A5.832.721.190.851.531.87
APTXAptinyx Inc.20191107A193.38108.9153.2661.0855.6547.83
APVOAptevo Thera20191107A181.12305.74262.55259.5743.1946.17
APWCAsia Pacific20191107A567.79421.90259.53259.53162.38162.38
APXTApex Technol20191107A965.34
APYApergy Corpo20191107A23.819.602.272.927.336.68
APYXApyx Medical20191107A77.4162.1027.5329.0934.5733.00
AQBAquaBounty T20191107A126.8792.9964.0672.6528.9420.34
AQMSAqua Metals,20191107A77.5579.8763.7265.1916.1514.68
AQNAlgonquin Po20191107A7.617.744.194.113.553.64
AQSTAquestive Th20191107A116.2482.0644.6747.8037.3934.26
AQUAEvoqua Water20191107A13.7313.566.859.546.714.07
ARANTERO RESOU20191107A35.7927.8216.7214.7811.1013.01
ARAAmerican Ren20191107A71.1342.830.66-2.7142.1745.55
ARAVAravive, Inc20191107A237.2983.9231.8743.1652.0540.77
ARAYAccuray Inco20191107A38.5552.5720.5922.5531.9830.02
ARCARC Document20191107A117.4649.2227.9327.9421.2921.28
ARCBArcBest Corp20191107A22.9528.277.608.4720.6719.80
ARCCAres Capital20191107A5.415.391.501.123.894.28
ARCEArco Platfor20191107A58.809.234.177.085.062.15
ARCHArch Coal, I20191107A28.6412.066.556.415.515.65
ARCMArrow Reserv20191107ETF14.0213.9813.9813.980.000.00
ARCOARCOS DORADO20191107A20.169.5214.1314.14-4.61-4.62
ARCTArcturus The20191107A123.5462.0040.6647.4021.4714.73
ARDArdagh Group20191107A25.0615.1113.0113.232.101.89
ARDSAridis Pharm20191107A353.5048.5147.9547.950.560.56
ARDXArdelyx, Inc20191107A50.2426.791.511.9925.2824.79
AREAlexandria R20191107A6.992.53-7.87-6.0810.408.61
ARECAMERICAN RES20191107A460.87295.62108.04108.20187.59187.42
ARESAres Managem20191107A14.148.994.835.914.163.08
ARGOArgo Group I20191107A53.8721.0013.2913.697.727.31
ARGTGlobal X MSC20191107ETF25.8912.226.627.735.614.49
ARIAPOLLO COMME20191107A5.664.483.673.340.811.13
ARKFARK Fintech20191107ETF28.5321.6119.9819.231.632.38
ARKGARK Genomic20191107ETF17.3816.558.3210.768.235.79
ARKKARK Innovati20191107ETF10.197.80-0.702.078.505.73
ARKQARK Autonomo20191107ETF27.2628.1612.8412.9015.3215.26
ARKRArk Restaura20191107A196.86132.41132.41132.410.000.00
ARKWARK Next Gen20191107ETF8.917.261.690.975.576.28
ARLAmerican Rea20191107A377.66179.2995.75123.7383.5455.55
ARLOArlo Technol20191107A33.1625.897.739.7818.1816.09
ARLPAlliance Res20191107A22.5417.367.1910.0310.177.33
ARMKARAMARK20191107A4.172.75-0.200.412.952.34
ARMPArmata Pharm20191107A129.8172.9562.4464.7110.528.24
ARNAArena Pharma20191107A20.9216.634.774.9411.8611.69
ARNCArconic Corp20191107A3.535.312.683.412.631.90
AROCArchrock Inc20191107A11.2610.77-2.793.1613.567.61
AROWArrow Financ20191107A56.7260.2727.5329.3432.7430.93
ARPOAerpio Pharm20191107A157.39111.8934.2034.2577.6977.64
ARRARMOUR Resid20191107A6.515.092.151.462.943.63
ARTLArtelo Biosc20191107A452.00315.82266.66266.6649.1649.16
ARTNAArtesian Res20191107A87.9337.3027.3931.779.915.53
ARTWArts-Way Man20191107A206.30104.6650.7650.7653.9053.90
ARVNArvinas, Inc20191107A44.8123.527.8711.5815.6511.94
ARWArrow Electr20191107A6.534.211.751.892.462.32
ARWRArrowhead Re20191107A15.3911.864.425.537.456.33
ARYAARYA Science20191107A50.1529.19-29.23-29.2358.4258.42
ASBAssociated B20191107A4.854.492.262.082.232.41
ASCARDMORE SHIP20191107A32.6427.535.1813.9622.3513.56
ASEAGlobal X FTS20191107ETF128.5857.2415.6544.7141.5912.53
ASETFlexShares R20191107ETF57.27
ASFIAsta Funding20191107A89.5655.1755.1755.170.000.00
ASGNASGN Incorpo20191107A14.276.810.941.365.875.45
ASHAshland Glob20191107A7.423.311.831.881.491.44
ASHRXtrackers Ha20191107ETF3.432.760.510.672.252.08
ASHSXtrackers Ha20191107ETF9.379.078.288.620.790.46
ASHXXtrackers MS20191107ETF77.3726.9026.9026.900.000.00
ASIXAdvanSix Inc20191107A29.6516.652.819.1313.847.52
ASMAvino Silver20191107A132.23178.21150.69150.9627.5227.25
ASMBAssembly Bio20191107A52.6736.1918.7621.0017.4315.19
ASNAAscena Retai20191107A101.98116.8168.72100.1848.0916.63
ASPNAspen Aeroge20191107A177.30178.8471.3472.54107.49106.30
ASPSAltisource P20191107A49.4247.7511.6112.8036.1334.95
ASPUASPEN GROUP,20191107A97.1080.7165.0265.9515.6914.77
ASRTAssertio The20191107A49.5850.8329.8737.3920.9713.45
ASRVAmeriServ Fi20191107A75.162.832.832.830.000.00
ASTCAstrotech Co20191107A322.94339.35296.04304.7243.3234.64
ASTEAstec Indust20191107A35.586.75-0.811.317.565.44
ASURAsure Softwa20191107A42.8027.208.339.0618.8718.14
ASYSAmtech Syste20191107A125.8457.5729.7431.8727.8325.70
ATAtlantic Pow20191107A43.6435.212.016.1333.0428.92
ATECAlphatec Hol20191107A37.4020.028.558.8511.4711.17
ATENA10 NETWORKS20191107A20.0119.866.547.0313.3212.83
ATESTCTest Symbol20191107A31.7116.9616.7916.880.170.09
ATESTGTEST SYMBOL20191107A30.4315.1115.1715.13-0.06-0.02
ATEXAnterix Inc.20191107A65.1743.5924.1825.8819.4117.71
ATGEAdtalem Glob20191107A9.746.57-2.28-2.598.859.17
ATHAthene Holdi20191107A3.603.53-0.130.743.662.79
ATHXAthersys, In20191107A90.7465.8954.1955.0411.7010.85
ATIAllegheny Te20191107A7.495.973.203.842.772.13
ATIFATIF Holding20191107A268.62193.0960.09162.42133.0030.67
ATKRAtkore Inter20191107A10.675.500.311.585.193.93
ATLCAtlanticus H20191107A293.38292.32252.45255.2539.8737.08
ATLOAMES Nationa20191107A171.41119.1095.11102.8724.0016.23
ATMPiPath Select20191107ETF13.579.208.708.690.510.51
ATNIATN Internat20191107A68.7727.9717.5818.6710.399.30
ATNMActinium Pha20191107A53.9386.3888.0785.02-1.691.37
ATNXAthenex, Inc20191107A26.6214.322.065.0312.269.29
ATOAtmos Energy20191107A9.155.542.353.233.202.31
ATOMAtomera Inco20191107A78.33105.3235.7436.0869.5869.24
ATOSAtossa Thera20191107A147.6374.8167.1970.787.624.03
ATRAptarGroup,20191107A13.6910.927.576.273.354.65
ATRAAtara Biothe20191107A37.9122.377.707.5314.6714.84
ATRCAtriCure, In20191107A27.3010.783.093.537.697.24
ATROAstronics Co20191107A30.3019.71-0.419.9220.129.79
ATRSAntares Phar20191107A27.0824.796.6611.3117.8513.21
ATSGAir Transpor20191107A20.4326.44-13.30-2.7439.7529.21
ATTOAtento S.A.20191107A99.5274.9549.9153.6725.0421.28
ATUSAltice USA,20191107A4.144.140.041.264.102.88
ATVIActivision B20191107A2.592.860.100.612.762.25
ATXIAvenue Thera20191107A303.72155.1759.2769.8195.9085.36
AUBAtlantic Uni20191107A13.9534.406.546.8527.8627.56
AUBNAuburn Natio20191107A506.42243.95180.79185.5863.1558.37
AUDCAudioCodes L20191107A27.2116.465.188.4311.288.03
AUGAuryn Resour20191107A122.8368.0751.4249.2416.6518.83
AUMNGolden Miner20191107A52.7225.5619.6719.835.895.73
AUPHAurinia Phar20191107A28.0920.916.228.4614.6912.44
AUSFGlobal X Ada20191107ETF27.206.615.595.591.021.02
AUTOAutoWeb, Inc20191107A437.20222.73281.92281.92-59.19-59.19
AUYYamana Gold,20191107A30.4924.689.5713.4515.1111.05
AVAAvista Corpo20191107A17.5030.08-2.8828.3632.961.71
AVAVAeroVironmen20191107A24.429.333.843.865.495.47
AVBAvalonBay Co20191107A5.683.001.011.241.991.76
AVCOAvalon Globo20191107A186.76105.2471.5181.7933.7323.45
AVDAmerican Van20191107A32.0516.287.669.478.616.80
AVDEAvantis Inte20191107ETF18.375.495.245.240.250.25
AVDVAvantis Inte20191107ETF36.44102.6357.1758.0645.4644.57
AVEMAvantis Emer20191107ETF33.9621.2120.6120.760.600.45
AVEOAVEO Pharmac20191107A37.7771.2529.1632.3642.0938.89
AVGOBroadcom Inc20191107A4.033.28-0.130.523.412.76
AVGRAvinger, Inc20191107A120.57112.1033.3933.5178.7078.58
AVIDAvid Technol20191107A28.5630.578.7615.8321.8114.74
AVLRAvalara, Inc20191107A20.6112.183.876.478.315.72
AVNSAvanos Medic20191107A18.1810.113.030.187.099.93
AVNWAviat Networ20191107A151.36305.72267.74291.3637.9714.36
AVROAVROBIO, Inc20191107A125.1131.6316.7216.5214.9115.10
AVTAvnet, Inc.20191107A7.172.590.690.901.911.68
AVTRAvantor, Inc20191107A7.475.722.143.533.582.18
AVUSAvantis U.S.20191107ETF16.8411.528.488.153.053.37
AVUVAvantis U.S.20191107ETF112.0615.9215.4015.400.520.53
AVXLAnavex Life20191107A52.6385.2527.1758.0158.0827.24
AVYAvery Dennis20191107A6.373.231.041.072.192.16
AVYAAvaya Holdin20191107A11.508.94-0.62-0.609.559.53
AWIArmstrong Wo20191107A7.073.451.581.391.872.06
AWKAmerican Wat20191107A4.844.042.031.732.012.31
AWRAmerican Sta20191107A9.544.931.351.653.593.28
AWREAware Inc20191107A208.94220.03145.91145.9174.1274.12
AWTMAware Ultra-20191107ETF4.693.423.423.420.000.00
AWXAvalon Holdi20191107A240.78375.50375.69375.91-0.19-0.41
AXAxos Financi20191107A17.049.363.553.915.815.45
AXASAbraxas Petr20191107A43.4277.2465.5365.1811.7112.06
AXDXAccelerate D20191107A60.0527.4814.6014.8212.8812.66
AXEAnixter Inte20191107A12.216.071.062.135.003.94
AXGNAxogen, Inc.20191107A66.6437.7117.0022.7120.7215.01
AXGTAxovant Gene20191107A143.3587.2268.4867.2918.7419.93
AXJLWisdomTree A20191107ETF28.3012.2315.7315.10-3.50-2.87
AXLAmerican Axl20191107A9.507.131.692.765.444.36
AXLAAxcella Heal20191107A380.42222.62172.83205.6049.7917.02
AXNXAxonics Modu20191107A66.1962.5225.6428.2436.8834.27
AXPAmerican Exp20191107A1.951.29-0.150.171.441.12
AXRAMREP Corpor20191107A188.8799.8969.6770.7530.2229.14
AXSAxis Capital20191107A6.213.111.472.051.641.06
AXSMAxsome Thera20191107A30.9046.3921.6026.3324.7820.06
AXTAAxalta Coati20191107A3.683.440.861.152.582.29
AXTIAXT Inc20191107A53.6935.7411.8214.2323.9221.51
AXUAlexco Resou20191107A64.7858.7641.0940.5517.6718.21
AYAtlantica Yi20191107A10.8516.685.874.4310.8112.25
AYIAcuity Brand20191107A19.569.684.124.325.565.35
AYTUAytu BioScie20191107A196.08119.9487.5379.5032.4140.44
AYXAlteryx, Inc20191107A11.918.675.795.402.883.26
AZOAutoZone, In20191107A11.985.811.812.323.963.47
AZPNAspen Techno20191107A12.487.493.240.924.256.57
AZREAzure Power20191107A107.2191.2589.1789.172.082.08
AZRXAzurRx BioPh20191107A220.51303.95257.62276.0746.3327.89
AZZAZZ Inc.20191107A17.1010.353.538.656.821.70
BBarnes Group20191107A14.935.981.662.104.323.88
BABoeing Compa20191107A3.261.900.340.551.561.35
BABInvesco Taxa20191107ETF6.857.396.005.951.391.45
BACBank of Amer20191107A3.002.500.841.391.661.11
BAHBooz Allen H20191107A4.583.110.480.882.632.24
BALiPath Series20191107ETN24.4941.0941.0241.090.070.00
BAMBrookfield A20191107A2.122.160.900.981.261.18
BANCBanc of Cali20191107A19.5913.663.238.3210.435.34
BANDBandwidth In20191107A41.1220.584.528.7016.0511.88
BANFBancfirst Co20191107A32.5220.20-6.6410.0526.8410.15
BANRBanner Corp.20191107A16.377.581.291.326.286.26
BANXStoneCastle20191107A49.5053.5819.2219.0934.3634.49
BAPCredicorp LT20191107A11.8210.646.977.913.682.73
BAPRInnovator S&20191107ETF33.5433.4932.1632.321.331.16
BASIBioanalytica20191107A213.2197.6064.2774.1033.3223.50
BATRALiberty Medi20191107A31.5023.5613.0713.0110.4910.55
BATRKLiberty Medi20191107A20.4852.0415.5917.6036.4534.44
BATTAmplify Adva20191107ETF29.839.666.436.433.233.23
BAUGInnovator S&20191107ETF35.186.286.286.280.000.00
BAXBaxter Inter20191107A3.423.333.083.290.250.04
BBBlackBerry L20191107A17.9614.025.996.858.037.17
BBAXJPMorgan Bet20191107ETF14.906.305.175.181.131.11
BBBYBed Bath & B20191107A7.236.362.572.883.793.48
BBCVirtus LifeS20191107ETF30.1110.524.308.786.221.74
BBCAJPMorgan Bet20191107ETF6.093.012.422.370.590.65
BBCPConcrete Pum20191107A68.1551.7840.6840.6911.1011.09
BBDCBarings BDC,20191107A19.1714.6511.4311.933.222.72
BBEUJPMorgan Bet20191107ETF4.733.351.842.101.511.25
BBGIBeasley Broa20191107A97.46113.0858.8856.7254.2056.35
BBHVanEck Vecto20191107ETF7.485.764.285.401.480.36
BBIBrickell Bio20191107A343.18289.22296.29298.25-7.08-9.03
BBIOBridgeBio Ph20191107A77.5936.0920.6223.0615.4713.06
BBJPJPMorgan Bet20191107ETF4.212.952.092.340.860.61
BBPVirtus LifeS20191107ETF24.8416.938.4512.228.484.71
BBQBBQ Holdings20191107A219.66136.51129.96123.236.5513.29
BBREJPMorgan Bet20191107ETF4.946.072.233.333.852.74
BBSAJPMorgan Bet20191107ETF9.0010.7610.7610.760.000.00
BBSIBarrett Busi20191107A50.5830.4321.9523.298.497.15
BBUBrookfield B20191107A34.1818.0410.5211.377.526.67
BBUSJPMorgan Bet20191107ETF5.853.683.693.68-0.010.00
BBWBuild-A-Bear20191107A60.1346.7811.389.2135.4037.57
BBXBBX Capital20191107A53.0472.0869.1669.132.922.95
BBYBest Buy Com20191107A3.373.614.361.92-0.741.69
BCBrunswick Co20191107A5.633.351.751.561.601.79
BCBPBCB Bancorp20191107A34.0622.2111.2810.1810.9312.04
BCCBoise Cascad20191107A40.6715.917.378.618.547.30
BCDAberdeen Sta20191107ETF19.384.12-16.47-16.4720.5920.59
BCDABioCardia, I20191107A534.60551.20420.41447.02130.79104.18
BCEBCE, Inc.20191107A2.221.800.680.861.120.93
BCEIBONANZA CREE20191107A47.8847.0913.0813.3034.0133.78
BCELAtreca, Inc.20191107A161.6393.4763.5462.5429.9330.92
BCIAberdeen Sta20191107ETF17.738.708.238.720.47-0.02
BCLIBrainstorm C20191107A69.88119.02-29.44-25.54148.45144.55
BCMiPath Pure B20191107ETN16.152.202.202.200.000.00
BCMLBayCom Corp20191107A76.4939.2134.7138.234.500.99
BCOThe Brink's20191107A11.935.43-0.490.535.924.89
BCOMB Communicat20191107A337.22269.57173.50240.1296.0729.45
BCORBlucora, Inc20191107A17.3822.028.223.8413.8018.18
BCOVBrightcove,20191107A25.0414.55-1.77-0.3716.3214.93
BCOW1895 Bancorp20191107A60.5344.2146.0646.06-1.85-1.85
BCPCBalchem Corp20191107A31.2918.106.637.7411.4410.37
BCRXBioCryst Pha20191107A49.7942.3917.3617.0025.0425.39
BCSFBain Capital20191107A33.1819.462.513.4616.9516.00
BCTFBancorp 34,20191107A165.34113.9989.3889.3824.6124.61
BDCBelden Inc.20191107A14.7210.795.325.895.484.91
BDCSUBS AG Excha20191107ETN33.88169.5018.9015.60150.60153.90
BDCYETRACS 2xMon20191107ETN45.7427.3527.3527.350.000.00
BDCZETRACS Wells20191107ETN27.36
BDGEBridge Banco20191107A42.7741.8520.6421.8521.2119.99
BDLFlanigan's E20191107A638.14214.96422.45422.45-207.50-207.50
BDNBrandywine R20191107A6.846.872.952.853.934.03
BDRBlonder Tong20191107A509.27362.37360.44360.441.931.93
BDSIBioDelivery20191107A17.8211.522.492.669.038.84
BDXBecton, Dick20191107A5.192.741.621.371.121.38
BEBloom Energy20191107A26.9319.644.306.9015.3212.62
BEATBioTelemetry20191107A16.5510.732.042.848.697.89
BECNBeacon Roofi20191107A13.9225.723.063.5322.6622.19
BELFBBel Fuse Inc20191107A90.7757.683.807.8553.8849.84
BENFranklin Res20191107A3.655.611.861.563.754.06
BEPBrookfield R20191107A8.194.332.052.012.292.33
BERYBerry Global20191107A6.059.087.117.501.981.58
BFABrown-Forman20191107A26.3911.837.267.414.574.43
BFBBrown-Forman20191107A4.083.520.691.782.831.74
BFAMBRIGHT HORIZ20191107A12.856.492.313.174.193.32
BFCBank First C20191107A152.7441.7439.0039.102.742.64
BFINBankFinancia20191107A77.6946.0136.5237.499.498.52
BFITGlobal X Hea20191107ETF159.3486.2086.2786.27-0.07-0.07
BFORBarron's 40020191107ETF15.308.262.884.795.383.47
BFSSaul Centers20191107A51.7428.1718.1920.149.988.03
BFSTBusiness Fir20191107A103.7443.8136.5336.387.287.43
BGBunge Limite20191107A5.922.910.840.722.072.18
BGCPBGC Partners20191107A17.8217.596.687.7010.919.89
BGFVBig 5 Sporti20191107A70.6140.0816.7318.0523.3522.03
BGGBriggs & Str20191107A17.629.794.584.535.205.26
BGIBirks Group20191107A90.11213.15197.62197.6215.5215.52
BGRNiShares Glob20191107ETF17.8111.587.0734.374.52-22.78
BGSB&G Foods, I20191107A9.6110.667.423.843.246.82
BGSFBG Staffing20191107A103.5365.4741.6430.8123.8334.67
BHBiglari Hold20191107A110.0164.4442.1243.9522.3220.49
BHABiglari Hold20191107A50.7076.7676.7676.760.000.00
BHATBlue Hat Int20191107A179.1857.9623.0029.5634.9628.40
BHBBar Harbor B20191107A179.6769.0249.9948.7619.0320.26
BHCBausch Healt20191107A4.763.841.181.422.662.42
BHEBenchmark El20191107A10.886.542.062.234.484.31
BHFBrighthouse20191107A7.419.142.161.956.987.19
BHLBBerkshire Hi20191107A15.007.442.762.954.694.50
BHRBraemar Hote20191107A42.6821.284.456.3616.8314.92
BHTGBioHiTech Gl20191107A187.35180.98112.06112.0668.9268.92
BHVNBiohaven Pha20191107A23.529.554.325.155.224.40
BIBProShares Ul20191107ETF7.284.67-1.260.305.934.36
BIBLInspire 10020191107ETF15.1915.1815.1815.190.00-0.02
BICKFirst Trust20191107ETF33.2754.2414.9454.1339.300.11
BIGBig Lots, In20191107A9.5828.9624.6726.464.292.51
BIIBBiogen Inc.20191107A5.4313.599.769.993.823.60
BILSPDR Bloombe20191107ETF1.090.630.630.630.000.00
BIMIBOQI Interna20191107A237.57127.54104.31120.3923.237.15
BIOBio-Rad Labo20191107A18.958.302.763.305.535.00
BIOBBio-Rad Labo20191107A75.6546.5546.5546.550.000.00
BIOCBiocept, Inc20191107A49.23141.3492.0360.8049.3180.54
BIOLBiolase, Inc20191107A408.69224.85214.58214.5110.2610.34
BIOXBioceres Cro20191107A201.33129.89-74.31-74.31204.19204.19
BIPBrookfield I20191107A6.5313.432.1310.5911.302.84
BISProShares Ul20191107ETF7.686.20-1.23-2.047.438.23
BIVVanguard Int20191107ETF1.920.850.470.560.390.29
BIZDVanEck Vecto20191107ETF17.348.732.725.616.013.12
BJBJs Wholesal20191107A7.153.33-1.82-1.035.154.36
BJANInnovator S&20191107ETF24.2020.9919.9320.461.060.53
BJKVanEck Vecto20191107ETF49.0424.8924.8924.890.000.00
BJRIBJ's Restaur20191107A13.499.850.235.589.624.27
BJULInnovator S&20191107ETF14.1514.6315.1615.13-0.020.00
BJUNInnovator S&20191107ETF37.9528.9525.3428.953.620.00
BKBank of New20191107A2.292.630.780.391.862.24
BKCCBlackRock Ca20191107A21.5331.4513.8918.0917.5613.36
BKDBrookdale Se20191107A14.0223.1113.7714.369.358.76
BKEThe Buckle,20191107A11.6518.1515.1716.312.981.84
BKEPBlueknight E20191107A114.6597.0874.1177.8122.9719.27
BKFiShares MSCI20191107ETF17.0816.4215.5115.610.910.81
BKHBlack Hills20191107A7.714.371.571.882.802.49
BKIBlack Knight20191107A5.722.89-0.40-0.253.293.14
BKLNInvesco Seni20191107ETF4.463.172.082.131.091.04
BKNGBooking Hold20191107A7.987.776.366.541.441.17
BKRBaker Hughes20191107A5.254.551.872.272.692.28
BKSCBank of Sout20191107A195.7324.9924.9924.990.000.00
BKTIBK Technolog20191107A227.5264.0496.8096.80-32.76-32.76
BKUBankunited,20191107A7.754.890.610.154.284.74
BKYIBIO-key Inte20191107A846.291136.041173.641173.64-37.60-37.60
BLBlackLine, I20191107A24.5424.7810.2411.7314.5313.05
BLBDBlue Bird Co20191107A64.6525.3812.8412.8712.5512.52
BLCMBellicum Pha20191107A156.49225.4682.4579.28143.01146.18
BLCNReality Shar20191107ETF60.2448.1545.2445.252.912.90
BLDTopBuild Cor20191107A16.707.233.083.744.153.49
BLDPBallard Powe20191107A17.5418.728.588.6410.1410.08
BLDRBuilders Fir20191107A5.004.201.791.582.402.61
BLESInspire Glob20191107ETF96.7956.5857.0857.10-0.51-0.52
BLFSBioLife Solu20191107A42.4438.3018.3818.9920.0319.39
BLINBridgeline D20191107A161.38116.0098.6298.8117.3717.19
BLKBlackrock, I20191107A7.872.901.181.861.271.02
BLKBBlackbaud, I20191107A18.668.214.894.683.313.52
BLLBall Corpora20191107A3.873.370.850.882.532.49
BLMNBloomin' Bra20191107A8.5914.841.912.8212.9412.02
BLNKBlink Chargi20191107A73.2175.2331.8433.9543.4041.28
BLOKAmplify Tran20191107ETF16.8834.633.243.5031.3931.13
BLPHBellerophon20191107A295.16261.19232.66233.3728.5327.82
BLUBELLUS Healt20191107A112.85102.8174.5477.2628.2725.55
BLUEbluebird bio20191107A16.358.614.405.534.213.08
BLVVanguard Lon20191107ETF5.404.422.182.082.242.33
BLXBanco Latino20191107A23.4212.645.596.887.055.75
BMCHBMC Stock Ho20191107A13.0429.767.379.7522.3820.00
BMIBadger Meter20191107A15.268.283.354.684.923.60
BMLPDorsey Wrigh20191107ETF70.8787.4028.0540.2559.3547.14
BMOBank of Mont20191107A2.061.820.971.180.850.64
BMRABIOMERICA IN20191107A199.95158.9993.6888.5165.3170.47
BMRCBank of Mari20191107A90.9755.4941.6536.0613.8419.43
BMRNBioMarin Pha20191107A6.456.612.233.264.393.35
BMTCBryn Mawr Ba20191107A33.9218.628.719.669.918.96
BMYBristol-Myer20191107A1.795.193.523.851.681.35
BNDVanguard Tot20191107ETF1.200.860.630.620.230.24
BNDCFlexShares C20191107ETF7.6724.4438.5220.11-14.084.33
BNDWVanguard Tot20191107ETF7.004.163.753.610.410.55
BNDXVanguard Tot20191107ETF1.731.180.580.730.590.45
BNEDBarnes & Nob20191107A26.4820.475.367.5715.1112.89
BNFTBenefitfocus20191107A53.4334.8015.4123.1019.3911.70
BNGOBionano Geno20191107A96.3184.3850.0768.1434.3216.24
BNKDMicroSectors20191107ETN41.89134.4632.9282.91101.5551.55
BNKOMicroSectors20191107ETN8.7211.366.247.015.124.35
BNKUMicroSectors20191107ETN32.9913.50-1.181.5214.6811.97
BNKZMicroSectors20191107ETN34.9220.3640.1840.18-19.82-19.82
BNOVInnovator S&20191107ETF17.537.325.305.812.031.52
BNSBank of Nova20191107A1.761.770.870.940.900.84
BNSOBonso Electr20191107A671.05444.36444.36444.360.000.00
BOCHBank of Comm20191107A35.8132.7627.7131.365.041.40
BOCTInnovator S&20191107ETF24.7325.1024.8524.680.250.42
BOHBank of Hawa20191107A14.606.201.882.124.334.08
BOKFBOK Financia20191107A22.459.793.354.156.445.64
BOMNBoston Omaha20191107A52.9025.5211.0216.5414.508.98
BONDPIMCO Active20191107ETF4.223.012.972.940.040.07
BOOMDMC Global I20191107A28.2222.753.615.1019.1417.65
BOOTBoot Barn Ho20191107A14.4010.294.105.056.195.24
BORRBorr Drillin20191107A187.07234.55230.58231.583.962.96
BOSCB.O.S. Bette20191107A91.2649.1736.0236.0213.1513.15
BOSSGlobal X Fou20191107ETF24.060.770.770.770.000.00
BOTJBank of the20191107A188.24101.84101.84101.840.000.00
BOTZGlobal X Fun20191107ETF4.778.487.671.760.826.72
BOUTInnovator IB20191107ETF65.7538.1833.7133.454.474.73
BOXBOX, INC.20191107A6.615.470.540.554.934.92
BOXLBoxlight Cor20191107A179.98134.33130.21129.164.125.18
BPFHBoston Priva20191107A9.4614.881.823.7713.0611.12
BPMCBlueprint Me20191107A27.9114.896.016.058.888.84
BPMPBP Midstream20191107A26.1514.931.342.7713.5912.16
BPMXBioPharmX Co20191107A169.50180.80145.83156.0234.9624.78
BPOPPopular Inc20191107A9.6110.654.715.875.934.78
BPRNThe Bank of20191107A336.82161.42164.21164.54-2.79-3.11
BPTBP Prudhoe B20191107A36.3225.5315.6218.919.906.61
BPTHBio-Path Hol20191107A93.2469.2724.6730.8844.6038.39
BPYBrookfield P20191107A5.374.520.761.423.763.09
BRBroadridge F20191107A5.673.431.170.792.262.65
BRBRBellRing Bra20191107A53.0021.4311.9516.569.484.87
BRCBrady Corpor20191107A14.0715.0323.7212.31-8.692.72
BREWCraft Brew A20191107A53.88109.77-31.6065.65141.3744.12
BRFVanEck Vecto20191107ETF51.1749.9841.9039.378.0810.61
BRGBluerock Res20191107A24.8818.178.489.279.698.90
BRIDBridgford Fo20191107A423.74224.07220.77224.303.31-0.22
BRKABerkshire Ha20191107A0.000.02
BRKBBERKSHIRE HA20191107A1.611.40-0.150.181.551.22
BRKLBrookline Ba20191107A12.6844.41-0.19-0.2344.6044.64
BRKRBruker Corpo20191107A8.305.181.571.463.613.72
BRKSBrooks Autom20191107A26.3427.37-2.234.1329.6023.24
BRNBarnwell Ind20191107A440.75279.89279.89279.890.000.00
BROBrown & Brow20191107A3.343.05-0.33-0.073.383.12
BROGBrooge Energ20191107A24.521.240.040.041.201.20
BRPBRP Group, I20191107A68.0320.458.5817.5311.872.91
BRPABig Rock Par20191107A1370.98
BRTBRT Apartmen20191107A115.10177.406.729.72170.68167.68
BRXBRIXMOR PROP20191107A4.624.160.160.233.993.93
BRYBerry Corpor20191107A43.5728.2612.6313.0915.6315.16
BRZUDirexion Dai20191107ETF4.623.451.911.441.542.01
BSAEInvesco Bull20191107ETF37.903.393.393.390.000.00
BSBEInvesco Bull20191107ETF24.4915.6615.6615.660.000.00
BSCEInvesco Bull20191107ETF34.2616.0913.8913.892.202.20
BSCKInvesco Bull20191107ETF5.102.662.412.660.250.00
BSCLInvesco Bull20191107ETF5.673.372.813.080.550.29
BSCMInvesco Bull20191107ETF5.565.015.045.06-0.03-0.05
BSCNInvesco Bull20191107ETF8.537.886.497.201.390.68
BSCOInvesco Bull20191107ETF6.936.276.256.240.020.03
BSCPInvesco Bull20191107ETF12.9616.4515.8516.120.600.32
BSCQInvesco Bull20191107ETF18.0014.8014.3614.530.440.27
BSCRInvesco Bull20191107ETF12.5315.1915.2015.97-0.02-0.78
BSCSInvesco Bull20191107ETF19.4314.3012.4112.411.891.89
BSCTInvesco Bull20191107ETF17.1812.377.117.005.255.37
BSDEInvesco Bull20191107ETF34.707.317.317.310.000.00
BSEPInnovator S&20191107ETF23.9324.5324.5324.530.000.00
BSETBassett Furn20191107A127.5180.2140.4338.8639.7841.35
BSGMBioSig Techn20191107A92.2448.1125.5025.9922.6022.11
BSIGBrightSphere20191107A15.9213.423.745.689.687.74
BSJKInvesco Bull20191107ETF4.412.812.812.810.000.00
BSJLInvesco Bull20191107ETF4.813.834.354.41-0.51-0.58
BSJMInvesco Bull20191107ETF5.002.922.602.820.320.10
BSJNInvesco Bull20191107ETF6.203.382.933.190.450.19
BSJOInvesco Bull20191107ETF6.126.826.436.490.390.33
BSJPInvesco Bull20191107ETF17.518.598.598.590.000.00
BSJQInvesco Bull20191107ETF5.914.072.472.471.601.60
BSJRInvesco Bull20191107ETF11.565.490.720.724.784.78
BSMBlack Stone20191107A18.0810.453.644.586.815.87
BSMLInvesco Bull20191107ETF6.861.521.521.520.000.00
BSMMInvesco Bull20191107ETF12.3811.679.319.312.362.36
BSMNInvesco Bull20191107ETF19.2313.6013.6013.600.000.00
BSMOInvesco Bull20191107ETF18.7410.5312.8312.83-2.29-2.29
BSMPInvesco Bull20191107ETF18.6016.6915.4216.261.270.42
BSMQInvesco Bull20191107ETF17.6310.1210.1210.120.000.00
BSMRInvesco Bull20191107ETF18.8515.7719.4419.44-3.67-3.67
BSMSInvesco Bull20191107ETF18.6213.0013.0013.000.000.00
BSMTInvesco Bull20191107ETF17.8516.6116.3616.360.250.25
BSQRBSQUARE Corp20191107A394.55245.02220.68226.2924.3418.73
BSRRSierra Banco20191107A54.3540.248.119.5932.1330.65
BSTCBioSpecifics20191107A74.5725.5815.4018.7910.186.79
BSVVanguard Sho20191107ETF1.240.910.570.580.330.32
BSVNBank7 Corp.20191107A197.12141.59126.92126.2514.6815.35
BSXBoston Scien20191107A2.713.502.601.820.901.69
BTAIBioXcel Ther20191107A142.85103.9460.1857.9543.7645.99
BTALAGFiQ U.S. M20191107ETF33.3623.8622.2221.391.642.47
BTEBaytex Energ20191107A76.2270.5544.7245.4125.5324.82
BTECPrincipal He20191107ETF26.6811.0611.8310.80-0.770.26
BTGB2Gold Corp.20191107A29.1124.4010.8412.3713.5612.03
BTNBallantyne S20191107A562.03350.04350.04350.040.000.00
BTUPeabody Ener20191107A14.239.413.585.245.834.17
BUGGlobal X Cyb20191107ETF63.5150.4950.3550.430.140.06
BULPacer US Cas20191107ETF17.646.728.097.03-1.37-0.30
BURLBURLINGTON S20191107A6.246.604.815.091.791.51
BUSEFirst Busey20191107A14.0131.413.142.2828.2829.13
BUYUSCF SummerH20191107ETF68.0968.3968.3968.390.000.00
BUYNUSCF SummerH20191107ETF73.32
BVBrightView H20191107A34.5421.5610.3912.8011.178.76
BVALBrand Value20191107ETF18.3815.7315.8815.91-0.15-0.17
BVSNBroadvision20191107A333.83191.88154.54157.9237.3433.96
BWBabcock & Wi20191107A121.5689.9776.9481.1513.038.82
BWABorgWarner I20191107A4.514.210.401.133.813.07
BWBBridgewater20191107A43.2821.0912.2612.368.838.73
BWENBroadwind En20191107A272.18172.7348.8748.78123.86123.95
BWFGBankwell Fin20191107A51.84132.4212.6918.42119.73114.00
BWLABowl America20191107A448.54206.31165.20165.2041.1141.11
BWXSPDR Bloombe20191107ETF5.733.503.233.250.260.25
BWXTBWX Technolo20191107A8.163.921.101.602.822.32
BWZSPDR Bloombe20191107ETF35.6619.1918.6618.580.530.61
BXThe Blacksto20191107A2.782.272.361.33-0.090.94
BXCBlueLinx Hol20191107A47.8945.708.8822.1036.8223.60
BXGBluegreen Va20191107A47.8317.746.246.2511.5111.49
BXMTBlackstone M20191107A3.263.021.311.051.711.98
BXPBoston Prope20191107A7.232.671.311.861.360.80
BXSBancorpSouth20191107A6.936.394.634.811.761.58
BYByline Banco20191107A24.9212.445.386.277.066.17
BYDBoyd Gaming20191107A7.655.581.592.613.992.97
BYFCBroadway Fin20191107A284.35173.76165.82168.857.944.91
BYLDiShares Yiel20191107ETF6.7317.7614.2717.743.490.01
BYNDBeyond Meat,20191107A12.118.531.172.737.365.79
BYSIBeyondSpring20191107A66.5549.2128.0926.3421.1222.87
BZHBeazer Homes20191107A14.848.811.842.506.976.32
BZQProShares Ul20191107ETF5.2411.7612.3210.83-0.560.94
CCitigroup In20191107A1.381.51-0.88-0.382.391.89
CAAPCorporacion20191107A70.0136.8320.5622.6516.2714.18
CAASChina Automo20191107A365.05351.38330.35330.3521.0321.03
CABACabaletta Bi20191107A113.8459.6227.6436.2831.9823.34
CACCamden Natio20191107A61.9220.9212.0212.968.907.97
CACCCredit Accep20191107A38.6114.276.587.997.756.31
CACGClearBridge20191107ETF20.5614.1413.8113.860.320.28
CACICACI INTERNA20191107A23.129.685.956.493.733.19
CADECadence Banc20191107A6.667.342.122.475.214.87
CAECAE INC20191107A5.643.761.191.352.572.40
CAGConagra Bran20191107A3.885.833.123.432.722.41
CAHCardinal Hea20191107A7.684.621.722.452.902.17
CAICAI Internat20191107A32.8916.808.349.088.467.72
CAKECheesecake F20191107A10.528.29-1.04-0.629.338.93
CALCaleres Inc20191107A16.197.573.413.884.163.69
CALACalithera Bi20191107A64.7657.2128.9227.9128.2829.30
CALFPacer US Sma20191107ETF11.2111.7914.1911.35-2.400.44
CALMCal-Maine Fo20191107A16.0918.08-1.43-0.8619.5118.94
CALXCALIX, INC.20191107A26.2412.909.648.253.264.66
CAMPCalAmp Corp.20191107A21.7127.28-4.13-2.4631.4129.74
CAMTCamtek Ltd20191107A81.8349.1720.2924.2628.8824.91
CAPEiPath Shille20191107ETN28.3417.385.3914.1511.993.22
CAPLCrossAmerica20191107A124.0776.7063.3570.2713.356.43
CAPRCapricor The20191107A189.86118.1930.4633.1187.7485.08
CARAvis Budget20191107A9.8416.595.4812.6811.123.92
CARACara Therape20191107A16.6113.255.986.837.276.42
CARECARTER BANK20191107A25.4217.0810.2710.306.816.78
CARGCarGurus, In20191107A10.265.560.180.385.385.18
CAROCarolina Fin20191107A30.1613.177.515.935.667.24
CARSCars.com Inc20191107A11.1011.67-0.967.0412.634.63
CARVCarver Banco20191107A1158.95771.78617.27617.27154.51154.51
CARZFirst Trust20191107ETF36.7439.4122.9424.3416.4615.07
CASACasa Systems20191107A37.4544.678.7913.3135.8831.38
CASHMeta Financi20191107A25.8717.787.527.6210.2610.15
CASICASI Pharmac20191107A66.5780.5957.1051.2723.4829.32
CASSCass Informa20191107A38.0726.8511.5114.6715.3512.19
CASYCasey's Gene20191107A11.186.281.871.554.414.73
CATCaterpillar20191107A2.834.040.481.463.562.59
CATBCatabasis Ph20191107A123.2876.1752.0854.2124.1021.97
CATCCAMBRIDGE BA20191107A274.13136.50127.99134.058.502.45
CATHGlobal X S&P20191107ETF11.938.678.048.090.630.58
CATMCardtronics20191107A14.536.411.021.555.404.87
CATOCATO CORP20191107A27.1324.017.025.6216.9918.40
CATSCatasys Inc.20191107A81.8099.1643.2845.8155.8853.35
CATYCathay Gener20191107A10.6612.66-0.253.0812.919.59
CBChubb Limite20191107A2.861.270.110.461.160.81
CBANColony Bankc20191107A259.90351.96347.83348.724.123.23
CBATCBAK Energy20191107A186.88186.65141.48145.0945.1741.56
CBAYCymabay Ther20191107A24.4218.463.253.0915.2115.37
CBBCincinnati B20191107A70.7392.81-28.56-21.83121.37114.64
CBFVCB Financial20191107A279.88128.87126.91126.911.961.96
CBIOCatalyst Bio20191107A89.0465.7419.9528.2145.8037.53
CBLCBL& Associa20191107A61.1240.3423.1317.4917.1722.54
CBLICleveland Bi20191107A483.06285.83254.44254.9931.3930.85
CBMBCBM Bancorp,20191107A120.7457.2213.2014.1844.0243.04
CBMGCellular Bio20191107A101.4756.5130.4629.4026.0627.12
CBNKCapital Banc20191107A43.4251.1934.9931.9416.2019.25
CBOECboe Global20191107A8.7345.2644.7745.030.490.23
CBONVanEck Vecto20191107ETF63.1465.9865.9865.980.000.00
CBPOChina Biolog20191107A25.9713.767.978.175.795.59
CBRECBRE GROUP,20191107A4.245.163.833.911.341.25
CBRLCracker Barr20191107A11.907.924.104.053.823.87
CBSHCommerce Ban20191107A7.324.180.771.773.412.41
CBTCabot Corpor20191107A14.5811.132.983.038.148.10
CBTXCBTX, Inc. C20191107A57.6330.4018.5218.7711.8811.63
CBUCommunity Ba20191107A12.748.133.574.784.553.35
CBZCBIZ, Inc.20191107A16.238.666.786.871.871.79
CCThe Chemours20191107A6.725.14-1.12-0.976.266.11
CCBCoastal Fina20191107A221.73145.05143.19148.301.86-3.25
CCBGCapital City20191107A54.3526.336.907.3520.1019.65
CCCClarivate An20191107A14.4611.510.223.3711.298.14
CCCLChina Cerami20191107A468.21404.81385.86370.1318.9534.68
CCDCalamos Dyna20191107A18.8512.039.229.162.812.87
CCEPCoca-Cola Eu20191107A4.812.350.320.372.031.98
CCFChase Corpor20191107A96.1253.3341.6044.8011.738.53
CCHCollier Cree20191107A69.0328.0137.8437.84-9.83-9.83
CCICrown Castle20191107A4.132.951.962.410.990.54
CCJCameco Corpo20191107A10.548.594.024.174.564.42
CCKCrown Holdin20191107A4.992.310.550.841.761.47
CCLCarnival Cor20191107A2.644.384.976.33-0.60-1.95
CCLPCSI Compress20191107A84.1768.2233.9736.4834.2531.74
CCMPCabot Microe20191107A20.5414.419.7410.234.624.10
CCOClear Channe20191107A37.7438.89102.08102.09-63.18-63.19
CCOICogent Commu20191107A53.3424.3111.8314.6412.489.68
CCORCore Alterna20191107ETF72.7954.0053.8154.020.20-0.02
CCRCONSOL Coal20191107A69.0761.0441.3351.0219.7110.01
CCRCChina Custom20191107A396.06114.9383.42100.9131.5214.03
CCRNCross Countr20191107A22.1843.349.8413.3533.5029.99
CCSCENTURY COMM20191107A16.058.910.651.828.267.09
CCXChurchill Ca20191107A19.5114.809.009.005.795.79
CCXIChemoCentryx20191107A27.8913.902.546.6211.367.28
CDAYCeridian HCM20191107A8.183.911.361.722.552.19
CDCVictoryShare20191107ETF7.354.181.282.312.901.87
CDECoeur Mining20191107A17.1314.958.907.396.067.56
CDEVCentennial R20191107A28.3325.4714.3113.9411.1611.53
CDKCDK Global,20191107A8.4014.42-0.11-0.1414.5314.56
CDLVictoryShare20191107ETF13.778.308.108.150.200.15
CDLXCardlytics,20191107A39.1422.595.1612.5117.4310.08
CDMOAvid Bioserv20191107A30.5233.504.7326.6328.776.87
CDNACareDx, Inc.20191107A25.6440.882.579.7238.3131.16
CDNSCadence Desi20191107A4.225.921.571.964.343.95
CDORCondor Hospi20191107A11.8911.988.708.803.273.18
CDRCedar Realty20191107A32.9429.7811.0412.1018.7517.72
CDTXCidara Thera20191107A98.4563.3548.0447.8215.3015.53
CDWCDW Corporat20191107A4.708.514.665.013.853.50
CDXCChromaDex Co20191107A55.2269.7836.2135.9133.5633.87
CDXSCodexis, Inc20191107A15.3825.445.405.1020.0920.37
CDZICADIZ, Inc.20191107A34.6718.725.465.8713.2612.86
CECelanese Cor20191107A5.816.413.814.692.601.71
CECECeco Environ20191107A38.9228.2712.6313.3215.6514.95
CEFSSaba Closed-20191107ETF31.5335.3123.3123.3112.0012.00
CEIXCONSOL Energ20191107A33.9118.055.916.7712.1411.28
CELCellcom Isra20191107A165.2991.7016.3116.3175.3975.39
CELCCelcuity Inc20191107A418.29258.48158.40170.85100.0887.62
CELHCelsius Hold20191107A66.0454.6123.8823.6530.7330.96
CELPCypress Envi20191107A166.0298.0297.7897.780.240.24
CEMBiShares J.P.20191107ETF12.213.794.114.26-0.31-0.46
CEMIChembio diag20191107A227.64110.6987.7489.3622.9921.31
CENTCentral Gard20191107A33.0420.528.177.9012.3512.62
CENTACentral Gard20191107A15.9643.574.685.0738.8938.50
CENXCentury Alum20191107A12.3814.12-2.820.3016.9413.83
CEPUCentral Puer20191107A60.4048.607.7519.2540.8529.35
CEQPCrestwood Eq20191107A16.1613.33-0.984.9014.318.42
CERCCerecor Inc.20191107A108.3965.0432.2033.8132.8431.23
CERNCerner Corp20191107A2.994.480.722.993.761.48
CERSCerus Corp20191107A24.3626.6113.1313.4713.4813.13
CETVCentral Euro20191107A22.5718.630.1711.2718.467.36
CETXCEMTREX INC.20191107A153.63113.8783.3184.3030.5629.57
CEVACEVA Inc.20191107A69.7529.9931.0925.58-1.104.41
CEWWisdomTree20191107ETF51.2319.7519.7519.750.000.00
CEYVictoryShare20191107ETF30.1515.2815.1615.160.110.11
CEZVictoryShare20191107ETF22.81
CFCF Industrie20191107A3.972.560.241.242.321.33
CFAVictoryShare20191107ETF6.935.504.935.000.570.50
CFBCrossFirst B20191107A42.9638.3229.2429.119.089.21
CFBICommunity Fi20191107A300.43
CFBKCentral Fede20191107A274.56127.08133.30133.30-6.22-6.22
CFFACF Finance A20191107A19.2419.6919.6919.690.000.00
CFFIC&F Financia20191107A224.77161.05150.11150.1110.9410.94
CFFNCapitol Fede20191107A7.6917.357.057.3710.3010.03
CFGCitizens Fin20191107A2.672.631.011.511.621.13
CFMSConformis, I20191107A53.6742.8824.6120.1618.2722.72
CFOVictoryShare20191107ETF6.783.403.343.230.050.17
CFRCullen/Frost20191107A13.696.640.922.555.714.09
CFRXContraFect C20191107A90.20108.8177.6594.9931.1613.83
CFXColfax Corpo20191107A7.695.573.841.651.733.93
CGThe Carlyle20191107A8.605.47-0.81-0.016.295.48
CGACHINA GREEN20191107A222.21136.28105.06124.6831.2211.60
CGBDTCG BDC, Inc20191107A11.4412.135.135.376.996.76
CGCCanopy Growt20191107A10.149.074.494.614.574.46
CGENCompugen Ltd20191107A58.9949.953.1110.6946.8439.25
CGIXCancer Genet20191107A98.5856.991.0624.6655.9332.33
CGNXCognex Corp20191107A7.543.530.590.802.942.73
CGOCalamos Glob20191107A52.1726.4120.9620.965.445.44
CGWInvesco S&P20191107ETF10.167.088.779.08-1.69-2.01
CHADDirexion Dai20191107ETF10.546.352.225.484.130.88
CHAPChaparral En20191107A247.36162.9692.9877.6669.9885.30
CHAUDirexion Dai20191107ETF4.744.662.722.661.952.00
CHCIComstock Hol20191107A1281.231017.64984.88984.8832.7632.76
CHCOCity Holding20191107A31.3114.938.318.237.267.34
CHCTCommunity He20191107A22.6213.044.554.958.498.09
CHDChurch & Dwi20191107A3.273.620.070.273.553.35
CHDNChurchill Do20191107A13.116.155.346.050.810.10
CHEChemed Corpo20191107A31.5416.568.489.328.087.24
CHEFThe Chef's W20191107A22.9812.075.245.426.836.65
CHEKCheck-Cap Lt20191107A261.26282.82261.46261.5321.3621.29
CHEPAGFiQ U.S. M20191107ETF194.10
CHFSCHF Solution20191107A261.27228.01158.80177.1369.2150.88
CHGGCHEGG, INC.20191107A7.155.392.043.283.352.11
CHGXChange Finan20191107ETF26.2111.8210.5212.281.30-0.46
CHHChoice Hotel20191107A14.794.911.192.053.722.86
CHICalamos Conv20191107A11.968.816.456.292.372.52
CHICGlobal X MSC20191107ETF188.53117.1885.8585.9131.3331.27
CHIEGlobal X MSC20191107ETF335.04263.41263.41263.410.000.00
CHIHGlobal X MSC20191107ETF418.96252.83196.76196.7656.0756.07
CHIIGlobal X MSC20191107ETF205.23166.23166.23166.230.000.00
CHIKGlobal X MSC20191107ETF77.0119.6319.6319.630.000.00
CHILGlobal X MSC20191107ETF37.9818.5918.5918.590.000.00
CHIMGlobal X MSC20191107ETF221.95132.74132.74132.740.000.00
CHIQGlobal X MSC20191107ETF35.0819.203.5412.3915.656.81
CHIRGlobal X MSC20191107ETF165.32163.06163.06163.060.000.00
CHISGlobal X MSC20191107ETF37.6932.1422.0421.9610.1010.18
CHIXGlobal X MSC20191107ETF21.2822.545.585.6416.9716.90
CHKPCheck Point20191107A4.578.821.211.617.617.23
CHMAChiasma, Inc20191107A36.4525.893.425.8822.4820.01
CHMGChemung Fina20191107A163.0645.9338.5938.797.347.14
CHMICHERRY HILL20191107A16.1713.005.978.037.024.96
CHNALoncar China20191107ETF64.8431.9728.1331.593.840.38
CHNGChange Healt20191107A28.1313.387.097.586.295.80
CHNRChina Natura20191107A108.1874.3715.1514.5459.2259.83
CHRACharah Solut20191107A218.1585.6168.6569.6716.9615.95
CHRSCoherus BioS20191107A24.4118.692.847.1715.8511.52
CHRWC.H. Robinso20191107A3.583.651.111.362.542.30
CHSChicos FAS,20191107A27.0519.275.059.7814.219.49
CHTRCharter Comm20191107A6.762.860.530.982.341.90
CHUYChuy's Holdi20191107A25.259.773.644.646.135.13
CHWCalamos Glob20191107A15.2811.765.215.706.556.07
CHWYChewy, Inc.20191107A14.908.003.976.034.031.97
CHYCalamos Conv20191107A15.039.816.027.753.792.06
CICIGNA Corpor20191107A5.593.161.021.162.142.00
CIACitizens, In20191107A33.4620.8214.8315.445.995.39
CIBRFirst Trust20191107ETF20.6319.3213.3414.205.985.12
CIDVictoryShare20191107ETF30.7710.0410.0510.040.000.00
CIDMCinedigm Cor20191107A377.21194.81172.92172.9221.8921.89
CIENCiena Corpor20191107A4.593.060.522.822.540.24
CIFSChina Intern20191107A97.90110.0881.9585.5828.1424.50
CIGIColliers Int20191107A16.7934.1632.5532.521.611.64
CILVictoryShare20191107ETF35.671.281.281.280.000.00
CIMChimera Inve20191107A5.045.242.111.943.133.30
CINFCincinnati F20191107A4.902.731.041.141.691.59
CINRCINER RESOUR20191107A135.75125.5877.4878.4948.1047.09
CIOCITY OFFICE20191107A8.866.912.461.924.454.99
CIRCIRCOR Inter20191107A45.3420.169.1310.0711.0410.09
CITCIT Group In20191107A7.995.320.250.385.074.94
CIVBCivista Banc20191107A71.8844.8729.2739.0915.605.78
CIXComp X Inter20191107A354.06228.20118.023.28110.18224.92
CIZVictoryShare20191107ETF22.266.396.156.130.250.26
CIZNCitizens Hol20191107A212.5866.8236.8957.6129.939.20
CJJDChina Jo-Jo20191107A79.4885.4766.6766.6718.8018.80
CKHSeacor Holdi20191107A37.1024.4111.4512.6612.9711.75
CKPTCheckpoint T20191107A335.96244.49236.72234.537.769.96
CKXCKX Lands, I20191107A766.63715.81578.16578.16137.65137.65
CLColgate-Palm20191107A1.774.373.523.630.850.74
CLARClarus Corpo20191107A35.0117.306.578.4210.738.88
CLBCore Laborat20191107A14.577.682.742.004.945.69
CLBKColumbia Fin20191107A20.6483.039.158.9373.8974.10
CLBSCaladrius Bi20191107A192.25125.6083.7882.5041.8343.11
CLCTCollectors U20191107A44.1931.1411.247.5419.8923.59
CLDBCORTLAND BNC20191107A257.8780.4180.1180.110.300.30
CLDRCloudera, In20191107A11.5612.207.688.484.523.74
CLDTCHATHAM LODG20191107A14.647.942.323.495.624.45
CLDXCelldex Ther20191107A86.0759.9935.8143.9424.1816.05
CLFCleveland-Cl20191107A13.4611.075.565.775.515.29
CLFDClearfield,20191107A273.11189.51175.22180.6614.298.85
CLGXCorelogic, I20191107A9.123.801.632.072.171.73
CLHClean Harbor20191107A10.595.141.301.433.833.71
CLIMack-Cali Re20191107A8.536.091.241.904.854.19
CLIRClearSign Te20191107A379.98364.76350.07350.0714.6914.69
CLIXProShares Lo20191107ETF16.9614.9816.4115.30-1.43-0.32
CLMTCalumet Spec20191107A107.92103.5961.0267.6742.5735.92
CLNCColony Credi20191107A27.5319.151.682.6417.4716.51
CLNEClean Energy20191107A42.1761.7648.5052.0913.299.70
CLNYColony Capit20191107A18.5112.056.747.255.304.77
CLOUGlobal X Clo20191107ETF18.2023.9716.3716.447.607.53
CLPRClipper Real20191107A84.3733.0515.7919.5617.2613.49
CLPSCLPS Incorpo20191107A580.33316.14186.91197.16129.23118.98
CLRCONTINENTAL20191107A6.935.071.030.954.044.12
CLRBCellectar Bi20191107A198.98115.6068.0968.5847.5147.02
CLRGIQ Chaikin U20191107ETF11.7929.2129.1429.210.070.00
CLROClearOne, In20191107A950.49575.60539.72539.2235.8836.38
CLSCelestica, I20191107A13.659.024.285.944.743.08
CLSDClearside Bi20191107A127.32252.60-68.48-30.69321.37286.11
CLSNCelsion Corp20191107A110.54279.7188.9888.98190.72190.72
CLTLInvesco Trea20191107ETF1.501.181.181.180.000.00
CLUBTown Sports20191107A113.03123.48124.03131.02-0.55-7.54
CLVSClovis Oncol20191107A25.1131.4614.3114.4617.1717.02
CLWClearwater P20191107A31.4713.795.476.858.326.96
CLWTEuro Tech Ho20191107A863.21628.65612.16612.1616.4916.49
CLXClorox Compa20191107A3.843.623.283.420.340.20
CLXTCalyxt, Inc.20191107A232.90163.1963.1870.29100.0192.90
CMCanadian Imp20191107A2.301.880.790.891.100.99
CMAComerica Inc20191107A4.725.283.363.491.931.79
CMBMCambium Netw20191107A214.6055.5519.5436.6736.0118.88
CMBSiShares CMBS20191107ETF32.1510.649.179.961.470.67
CMCCommercial M20191107A6.646.792.103.274.693.52
CMCLCaledonia Mi20191107A336.38192.91134.96120.5157.9472.39
CMCOColumbus McK20191107A50.0429.037.899.7221.1419.31
CMCSAComcast Corp20191107A2.273.90-0.080.933.982.98
CMCTCIM Commerci20191107A194.9295.7570.2570.0825.5025.67
CMDCantel Medic20191107A21.9911.046.656.864.394.18
CMDYiShares Bloo20191107ETF35.315.714.525.711.190.00
CMECME Group In20191107A5.463.241.481.881.761.36
CMFiShares Cali20191107ETF5.104.152.351.851.802.31
CMGChipotle Mex20191107A8.775.181.992.393.192.79
CMICummins Inc.20191107A4.152.64-1.321.113.961.54
CMLSCumulus Medi20191107A51.6542.2911.1211.2831.1731.02
CMOCapstead Mor20191107A13.8411.415.485.985.925.43
CMPCompass Mine20191107A16.829.345.536.803.812.53
CMPRCimpress PLC20191107A24.4710.863.724.377.156.50
CMRECostamare In20191107A14.8112.438.435.454.006.98
CMRXChimerix, In20191107A61.8959.376.808.1452.4151.06
CMSCMS Energy C20191107A2.878.835.786.313.052.53
CMTCore Molding20191107A422.11339.87327.83327.7012.0412.17
CMTLComtech Tele20191107A33.8723.664.424.7119.2318.94
CNXtrackers MS20191107ETF22.3727.1821.2123.495.973.69
CNACNA Financia20191107A13.355.863.673.792.192.07
CNATConatus Phar20191107A129.9089.6855.3254.1234.3635.56
CNBKACentury Banc20191107A53.8217.2111.0813.316.123.90
CNBSAmplify Seym20191107ETF60.6621.5021.4921.500.010.00
CNCCentene Corp20191107A3.906.154.074.302.081.85
CNCEConcert Phar20191107A119.9463.1028.9933.6334.1029.47
CNCRLoncar Cance20191107ETF39.4523.4223.5123.42-0.090.00
CNDTConduent Inc20191107A22.9628.0913.296.6414.8221.46
CNETChinaNet Onl20191107A133.81109.0055.1869.3953.8239.61
CNFRConifer Hold20191107A1239.46903.39897.45897.455.945.94
CNHICNH INDUSTRI20191107A9.048.063.583.494.494.57
CNICanadian Nat20191107A2.791.85-1.07-0.552.922.40
CNKCinemark Hol20191107A8.476.181.861.734.324.45
CNMDCONMED Corpo20191107A19.2510.852.412.188.448.67
CNNECannae Holdi20191107A21.4410.989.299.791.681.18
CNOCNO Financia20191107A6.5811.50-0.678.4212.183.08
CNOBCenter Banco20191107A24.2113.486.947.176.546.31
CNPCenterPoint20191107A4.136.563.924.202.642.37
CNQCanadian Nat20191107A4.043.77-0.270.334.043.44
CNRCornerstone20191107A17.7312.24-0.782.7813.039.45
CNRGSPDR S&P Ken20191107ETF18.6711.6412.7511.32-1.110.33
CNSCohen & Stee20191107A14.968.833.594.315.254.53
CNSLConsolidated20191107A23.8820.502.582.8417.9217.65
CNSTConstellatio20191107A75.6649.4638.7040.8610.768.59
CNTGCentogene N.20191107A121.2073.3339.6750.1533.6523.18
CNTYCentury Casi20191107A43.9622.817.436.3615.3816.45
CNXCNX Resource20191107A11.429.884.735.095.154.79
CNXMCNX Midstrea20191107A16.629.944.645.635.304.31
CNXNPC Connectio20191107A34.0220.7814.0514.506.736.28
CNXTVanEck Vecto20191107ETF26.0723.2121.8122.121.401.09
CNYAiShares MSCI20191107ETF32.5536.3332.9333.093.403.24
COGlobal Cord20191107A62.7941.55-11.89-7.8753.4449.42
COCPCocrystal Ph20191107A185.62145.34104.02105.5241.3239.82
CODACoda Octopus20191107A148.0578.1661.6957.0216.4621.13
CODICompass Dive20191107A17.3410.125.747.474.382.65
CODXCo-Diagnosti20191107A243.88141.09141.01141.010.070.07
COFCapital One20191107A2.374.243.023.271.220.96
COGCabot Oil &20191107A5.583.741.310.992.422.75
COHNCohen & Comp20191107A772.8297.5898.0698.06-0.47-0.47
COHRCoherent Inc20191107A18.7912.482.673.529.818.96
COHUCohu Inc20191107A17.3054.428.399.4846.0544.96
COKECoca-Cola Co20191107A77.4834.6821.1222.6613.3312.06
COLBColumbia Ban20191107A13.7626.013.096.2522.9219.76
COLDAmericold Re20191107A7.163.391.111.152.282.24
COLLCollegium Ph20191107A54.7539.6125.5522.7514.0616.83
COLMColumbia Spo20191107A16.1212.9310.949.221.993.71
COMDirexion Aus20191107ETF33.187.957.957.950.000.00
COMBGraniteShare20191107ETF14.8612.5711.5911.370.981.20
COMMCommScope Ho20191107A11.1312.05-1.004.7213.057.33
COMTiShares Comm20191107ETF12.996.356.676.70-0.31-0.34
CONECyrusOne Inc20191107A7.006.11-0.360.406.475.71
CONNConn's Inc.20191107A17.0917.920.215.3117.7112.61
COOThe Cooper C20191107A11.034.621.642.542.982.08
COOPMr. Cooper G20191107A14.0625.625.005.1820.6320.44
COPConocoPhilli20191107A2.337.435.815.711.631.74
COPXGlobal X Cop20191107ETF24.9037.9735.6535.592.322.38
CORCoresite Rea20191107A13.415.331.532.313.813.03
CORECore Mark Ho20191107A42.9621.284.176.5117.1014.76
CORPPIMCO Invest20191107ETF9.774.453.034.441.420.01
CORRCorEnergy In20191107A24.3415.467.229.038.246.43
CORTCorcept Ther20191107A17.5119.344.981.5914.3717.76
CORVCorrevio Pha20191107A97.3975.0234.1437.8640.8837.16
COSTCostco Whole20191107A2.413.311.892.021.421.29
COTYCOTY INC20191107A7.919.163.142.696.046.48
COUPCoupa Softwa20191107A13.8514.494.584.939.919.55
COWiPath Series20191107ETN34.5521.2421.1521.480.09-0.24
COWNCowen Inc. C20191107A27.6316.643.783.5912.8713.05
COWZPacer US Cas20191107ETF8.466.176.065.470.120.70
CPCanadian Pac20191107A6.944.141.010.863.133.28
CPACopa Holding20191107A16.638.183.334.214.853.97
CPAAConyers Park20191107A338.84
CPAHCounterpath20191107A277.20202.15216.88216.88-14.74-14.74
CPBCampbell Sou20191107A3.515.903.334.172.571.72
CPECallon Petro20191107A23.3026.7714.7818.1811.998.60
CPFCentral Paci20191107A12.316.812.383.284.443.53
CPGCRESCENT POI20191107A25.1922.5811.2011.8211.3710.76
CPHCCanterbury P20191107A551.64265.07226.10226.1038.9738.97
CPHIChina Pharma20191107A155.11124.2581.1085.7343.1438.52
CPICPI Inflatio20191107ETF32.29682.08682.08682.080.000.00
CPIXCumberland P20191107A137.53116.6574.5874.5842.0842.08
CPKChesapeake U20191107A60.2618.1510.6911.207.466.94
CPLGCorePoint Lo20191107A39.3320.8210.0415.1010.785.74
CPLPCapital Prod20191107A25.6819.4512.4912.846.966.61
CPRICapri Holdin20191107A4.954.852.242.732.602.12
CPRTCopart Inc20191107A4.512.92-0.170.183.092.74
CPRXCatalyst Pha20191107A22.0517.379.6710.887.706.49
CPSCooper-Stand20191107A32.7915.405.046.9210.368.49
CPSHCPS Technolo20191107A697.26458.96550.47550.47-91.51-91.51
CPSIComputer Pro20191107A35.7633.088.579.0424.5124.04
CPSTCapstone Tur20191107A125.7384.5914.2239.5570.3745.04
CPTCamden Prope20191107A7.363.920.210.383.723.54
CPTACapitala Fin20191107A24.0014.9611.4711.263.483.70
CQPCheniere Ene20191107A38.0220.9910.3211.1010.679.90
CQQQInvesco Chin20191107ETF19.4511.976.205.755.766.22
CRCrane Compan20191107A9.935.863.461.742.404.12
CRAICRA Internat20191107A88.7325.8513.6215.2612.2210.59
CRAKVanEck Vecto20191107ETF55.6216.0512.2715.393.790.66
CRBNiShares MSCI20191107ETF9.275.940.402.215.543.73
CRBPCorbus Pharm20191107A29.8926.328.4113.2917.9013.02
CRCCalifornia R20191107A19.3612.422.185.0710.247.35
CRDACrawford & C20191107A68.1126.1813.9813.1412.2013.04
CRDBCrawford & C20191107A87.3524.9518.3616.796.598.16
CREECree Inc20191107A8.7111.283.553.867.747.42
CREGChina Recycl20191107A160.56201.69136.23152.7065.4548.98
CREXCREATIVE REA20191107A1058.73636.75648.43623.97-11.6812.78
CRHMCRH Medical20191107A43.3439.7025.2325.3114.4714.39
CRICarter's Inc20191107A10.904.72-0.220.924.943.80
CRISCuris Inc20191107A116.61108.606.3653.78102.2454.82
CRKComstock Res20191107A47.3232.399.0711.9323.3220.46
CRLCharles Rive20191107A14.068.763.103.775.674.99
CRMsalesforce.c20191107A2.611.820.210.371.611.45
CRMDCorMedix Inc20191107A88.1569.1952.3354.0116.8615.18
CRMTAmerica's Ca20191107A34.2014.784.596.8310.197.95
CRNCCerence Inc.20191107A35.9811.607.618.384.003.22
CRNTCeragon Netw20191107A57.5164.8145.7847.6419.0817.21
CRNXCrinetics Ph20191107A302.22183.17168.71167.5614.4615.60
CRONCronos Group20191107A12.6111.814.415.067.406.74
CROPIQ Global Ag20191107ETF55.6924.4024.4024.400.000.00
CROXCrocs, Inc.20191107A9.057.382.662.684.724.70
CRSCarpenter Te20191107A20.4211.164.444.966.726.20
CRSACrescent Acq20191107A40.490.010.020.02-0.01-0.01
CRSPCRISPR Thera20191107A24.2315.308.525.876.789.43
CRTCross Timber20191107A78.6645.7425.3928.4820.3617.26
CRTXCortexyme, I20191107A159.8387.6122.7644.5164.8543.11
CRUSCirrus Logic20191107A7.425.01-0.191.015.204.00
CRVLCorvel Corp20191107A38.5525.098.7411.5916.3513.50
CRVSCorvus Pharm20191107A142.8776.1565.8057.3110.3518.84
CRWDCrowdStrike20191107A27.7618.189.2610.618.927.57
CRWSCrown Crafts20191107A175.71113.3066.8465.8746.4647.44
CRYCryoLife, In20191107A23.1710.440.433.8310.006.61
CSAVictoryShare20191107ETF30.334.774.22-7.530.5512.30
CSBVictoryShare20191107ETF21.1714.4111.8313.312.571.10
CSBRChampions On20191107A108.2052.6926.8929.5025.8023.19
CSCOCisco System20191107A2.072.83-1.04-0.403.873.23
CSDInvesco S&P20191107ETF72.6924.8927.9827.98-3.09-3.09
CSFVictoryShare20191107ETF15.035.694.034.071.661.62
CSFLCenterState20191107A6.979.86-1.14-1.9011.0011.76
CSGPCoStar Group20191107A19.928.972.324.636.624.31
CSGSCSG Systems20191107A14.7212.71-0.33-0.1113.0412.82
CSIICardiovascul20191107A21.538.964.044.684.924.29
CSIQCanadian Sol20191107A16.2910.083.333.786.756.29
CSLCarlisle Com20191107A8.803.962.181.691.782.26
CSLTCASTLIGHT HE20191107A66.9049.0139.6538.749.3710.26
CSMProShares La20191107ETF5.955.183.533.531.651.66
CSMLIQ Chaikin U20191107ETF13.6614.327.789.816.544.51
CSODCornerstone20191107A12.9827.386.778.7120.6118.67
CSPICSP Inc.20191107A168.76107.7986.6086.6021.1921.19
CSQCalamos Stra20191107A15.468.586.806.261.782.32
CSSEChicken Soup20191107A244.45182.30150.97161.6131.3320.69
CSTECaesarstone20191107A40.1319.386.0916.8713.282.52
CSTLCastle Biosc20191107A150.7659.0629.0033.3830.0625.68
CSTMConstellium20191107A10.847.532.722.674.814.86
CSTRCapStar Fina20191107A25.1117.4010.9811.016.426.39
CSUCapital Seni20191107A111.65176.62194.53194.58-17.91-17.96
CSVCarriage Ser20191107A33.7916.231.747.4214.498.80
CSWCCapital Sout20191107A35.0828.2812.9714.6115.3213.68
CSWICSW Industri20191107A49.0725.0413.9415.8311.119.22
CSXCSX Corporat20191107A1.975.450.980.774.474.68
CTASCintas Corp20191107A7.945.312.082.173.233.14
CTBCooper Tire20191107A13.026.206.299.66-0.09-3.46
CTBICommunity Tr20191107A38.6227.2411.1512.1616.1015.08
CTEKCynergisTek,20191107A146.56112.2963.2863.3049.0048.99
CTGComputer Tas20191107A84.8056.25-8.56-0.2364.8156.48
CTHRCharles & Co20191107A167.8193.6876.4076.8017.2816.88
CTIBYunhong CTI20191107A1592.77340.47-396.86-396.86737.33737.33
CTICCTI BioPharm20191107A178.40232.47178.80186.2753.6746.20
CTLCenturyLink,20191107A7.478.752.793.675.965.08
CTLTCATALENT, IN20191107A6.844.381.651.622.732.75
CTMXCytomX Thera20191107A36.4819.7910.4910.159.309.64
CTOConsolidated20191107A103.1146.5933.3337.7613.268.83
CTRAContura Ener20191107A59.2225.7011.2114.4914.7011.21
CTRCCentric Bran20191107A198.45122.3742.9534.6279.4287.75
CTRECARTRUST REI20191107A16.5512.696.489.566.213.14
CTRMCastor Marit20191107A128.15170.38122.68138.3847.7032.19
CTRNCiti Trends,20191107A37.3821.916.246.6415.6715.27
CTSCTS Corporat20191107A23.3110.203.303.096.907.11
CTSHCognizant Te20191107A2.462.731.471.431.261.31
CTSOCytosorbents20191107A32.66157.8811.7251.04146.16106.84
CTTCATCHMARK TI20191107A18.2816.493.675.9212.8210.57
CTVACorteva, Inc20191107A5.554.151.071.203.082.96
CTXRCitius Pharm20191107A460.11290.29244.27244.2646.0246.03
CTXSCitrix Syste20191107A2.175.470.741.174.734.30
CUBCubic Corpor20191107A24.549.175.095.414.073.76
CUBAHerzfeld Car20191107A57.3855.3648.3948.566.976.80
CUBECubeSmart20191107A4.102.941.211.811.721.12
CUBICUSTOMERS BA20191107A20.4810.263.013.147.267.13
CUECue Biopharm20191107A113.2750.2322.0929.5528.1420.68
CUICUI Global,20191107A727.81303.71265.50257.1538.2146.56
CULPCulp, Inc.20191107A67.7035.5025.0828.9210.416.58
CUOContinental20191107A676.98656.70656.70656.700.000.00
CUREDirexion Dai20191107ETF5.443.950.490.803.463.15
CUROCURO Group H20191107A26.9816.631.112.0815.5214.55
CUTInvesco MSCI20191107ETF15.316.646.635.400.011.24
CUTRCutera, Inc.20191107A42.8522.5211.3910.9111.1311.61
CUZCousins Prop20191107A5.363.78-0.02-0.163.803.95
CVACovanta Hold20191107A7.795.731.521.314.214.42
CVBFCVB Financia20191107A5.0811.707.667.034.054.68
CVCOCavco Indust20191107A52.2423.8416.0917.167.756.68
CVCYCentral Vall20191107A49.8238.6213.4715.3625.1523.26
CVECenovus Ener20191107A11.028.362.593.405.774.96
CVEOCIVEO CORPOR20191107A73.0572.2552.1852.2620.0820.00
CVETCovetrus, In20191107A15.0620.455.967.8414.4912.61
CVGICommercial V20191107A60.8136.87-0.94-0.3737.8137.24
CVGWCalavo Growe20191107A31.2712.843.752.959.099.88
CVICVR ENERGY,20191107A15.356.764.523.402.243.36
CVIACovia Holdin20191107A106.5759.0040.0241.1218.9817.88
CVLTCommault Sys20191107A11.615.811.472.314.343.50
CVLYCodorus Vall20191107A133.3071.5338.4942.3133.0429.22
CVMCel-Sci Corp20191107A45.0328.2612.1913.4916.0714.77
CVNACarvana Co.20191107A12.487.72-2.170.619.897.11
CVRChicago Rive20191107A505.29157.92211.36211.36-53.45-53.45
CVSCVS HEALTH C20191107A2.093.47-0.281.313.752.17
CVTICovenant Tra20191107A35.3025.5611.387.9814.1717.58
CVUCPI Aerostru20191107A107.84169.50124.49125.3745.0244.13
CVVCVD Equipmen20191107A306.39367.86306.69264.0061.16103.85
CVXChevron Corp20191107A1.921.890.330.641.561.25
CVYInvesco Zack20191107ETF22.7917.5415.9816.001.551.54
CWCurtiss-Wrig20191107A12.3415.738.8712.126.873.61
CWBSPDR Bloombe20191107ETF2.077.266.737.450.56-0.15
CWBCCommunity We20191107A507.77305.62300.90306.714.73-1.09
CWBRCohBar, Inc.20191107A269.04234.80113.93114.33120.87120.47
CWCOConsolidated20191107A36.6821.1210.3510.7710.7710.35
CWEBDirexion Dai20191107ETF25.358.269.706.16-1.442.10
CWENClearway Ene20191107A16.9613.41-2.167.0115.586.40
CWENAClearway Ene20191107A24.9126.08-24.999.2951.0716.79
CWHCamping Worl20191107A25.0213.364.005.829.367.55
CWISPDR MSCI AC20191107ETF5.145.144.754.880.400.27
CWKCushman & Wa20191107A17.529.076.856.692.212.38
CWSAdvisorShare20191107ETF65.8467.9967.9967.990.000.00
CWSTCasella Wast20191107A18.5711.26-3.071.5614.339.70
CWTCalifornia W20191107A12.747.163.133.524.033.64
CXDCChina XD Pla20191107A183.33116.4167.3667.3649.0549.05
CXOCONCHO RESOU20191107A7.754.010.811.313.202.69
CXPCOLUMBIA PRO20191107A7.524.080.891.193.192.89
CXSEWisdomTree T20191107ETF21.9210.6910.2010.750.48-0.07
CXWCoreCivic, I20191107A15.0311.541.682.789.868.76
CYCypress Semi20191107A4.283.041.601.421.441.61
CYANCyanotech Co20191107A914.64498.68498.68498.680.000.00
CYBWisdomTree20191107ETF55.8622.0319.4219.432.602.60
CYBECyberoptics20191107A81.4078.9334.2533.9344.6845.00
CYBRCyberArk Sof20191107A13.5311.143.873.857.277.30
CYCCCyclacel Pha20191107A683.93446.82382.05380.6564.7766.17
CYCNCyclerion Th20191107A71.4354.3732.2934.8222.0819.55
CYDChina Yuchai20191107A57.1624.108.8012.1815.3011.91
CYHCommunity He20191107A34.9642.4144.4135.82-2.006.59
CYRNCYREN Ltd.20191107A342.78303.43249.94249.9453.4953.49
CYRXCryoPort, In20191107A27.7617.80-3.380.4321.1817.37
CYTKCytokinetics20191107A20.3314.776.207.738.577.04
CZAInvesco Zack20191107ETF93.1172.5369.2069.203.333.33
CZNCCitizens & N20191107A113.0059.6052.0451.297.568.31
CZRCaesars Ente20191107A7.8924.2520.1221.044.153.28
CZWICitizens Com20191107A142.0587.3885.1585.322.242.06
CZZCosan Limite20191107A10.166.284.284.892.001.39
DDominion Ene20191107A2.451.190.690.850.500.35
DACDanaos Corpo20191107A185.7484.0240.3640.3243.6643.70
DAIOData I/O Cor20191107A195.89125.8475.1178.5750.7347.27
DAKTDaktronics I20191107A28.7726.8613.3613.4313.5013.42
DALDelta Air Li20191107A1.863.992.212.451.791.55
DALIFirst Trust20191107ETF13.864.342.151.602.202.75
DALTAnfield Capi20191107ETF25.0329.5028.0529.741.45-0.24
DANDana Incorpo20191107A6.405.31-0.020.765.344.55
DARDARLING INGR20191107A23.9515.091.882.5313.2112.61
DAREDare Bioscie20191107A330.60209.87145.24175.7064.6334.17
DAUDExchange-Tra20191107ETN72.5650.0250.0250.020.000.00
DAUGFT Cboe Vest20191107ETF28.3629.7929.7929.790.000.00
DAXGlobal X Fun20191107ETF51.7138.1336.7438.131.390.00
DBDeutsche Ban20191107A12.8210.362.533.127.827.24
DBAWXtrackers MS20191107ETF17.516.206.026.020.180.18
DBDDiebold Nixd20191107A14.9033.5622.2522.7511.3110.80
DBEFXtrackers MS20191107ETF3.002.26-1.51-0.473.772.73
DBEMXtrackers MS20191107ETF52.8824.5113.9119.5810.604.93
DBEUXtrackers MS20191107ETF3.4813.924.934.808.999.12
DBEZXtrackers MS20191107ETF16.7312.7112.3212.350.390.36
DBGRXtrackers MS20191107ETF62.9126.0419.7922.666.253.39
DBIDesigner Bra20191107A7.705.262.502.752.772.51
DBJPXtrackers MS20191107ETF8.855.040.123.774.931.28
DBLVAdvisorShare20191107ETF125.5396.1396.1396.130.000.00
DBMFiM DBi Manag20191107ETF16.7417.7417.7417.740.000.00
DBVTDBV Technolo20191107A25.1219.1415.1712.493.976.65
DBXDropbox, Inc20191107A5.744.531.601.182.933.35
DCARDropCar, Inc20191107A201.29311.32229.14296.7882.1814.54
DCHFExchange-Tra20191107ETN62.8257.2957.2957.290.000.00
DCIDonaldson Co20191107A10.564.060.951.923.122.15
DCODucommun Inc20191107A41.6318.0410.9411.497.106.55
DCOMDime Communi20191107A14.8010.957.867.983.092.97
DCPDCP Midstrea20191107A23.0819.2810.6411.488.647.80
DCPHDeciphera Ph20191107A23.4412.54-11.062.9923.609.55
DDDuPont de Ne20191107A5.043.730.41-0.383.314.11
DDD3D Systems C20191107A10.6510.195.545.554.654.64
DDGProshares Sh20191107ETF52.0416.4011.0211.025.385.38
DDIVFirst Trust20191107ETF13.2260.2575.7874.11-15.53-13.86
DDLSWisdomTree D20191107ETF61.0332.9827.1531.445.831.54
DDMProShares Ul20191107ETF1.972.270.951.101.321.17
DDOGDatadog, Inc20191107A23.5313.593.034.8610.568.73
DDSDillards Inc20191107A35.9112.446.456.205.996.24
DDWMWisdomTree D20191107ETF32.5421.8018.5317.443.274.35
DEDeere & Comp20191107A2.982.761.340.851.411.91
DEAEasterly Gov20191107A5.166.93-0.342.347.274.60
DEACDiamond Eagl20191107A24.9627.3723.8623.863.513.51
DECKDeckers Outd20191107A10.746.121.801.944.324.18
DEEFXtrackers FT20191107ETF37.155.645.107.870.54-2.23
DEFInvesco Defe20191107ETF24.064.504.934.90-0.43-0.40
DEFAiShares Adap20191107ETF68.3880.3680.3680.360.000.00
DEIDouglas Emme20191107A6.356.385.245.411.140.97
DELLDell Technol20191107A5.764.110.931.403.182.70
DEMWisdomTree E20191107ETF8.063.503.013.020.490.47
DENNDENNY'S CORP20191107A8.9310.320.911.959.418.36
DESWisdomTree U20191107ETF5.592.472.292.240.180.23
DESPDespegar.com20191107A54.5525.5614.1617.5111.448.10
DEURExchange-Tra20191107ETN14.3611.298.4110.962.880.32
DEUSXtrackers Ru20191107ETF12.914.814.364.360.450.45
DEWWisdomTree G20191107ETF15.4828.4528.5228.42-0.070.03
DFEWisdomTree E20191107ETF11.497.983.243.154.754.83
DFENDirexion Dai20191107ETF16.1111.0812.099.33-1.011.75
DFFNDIFFUSION PH20191107A348.92360.99100.90237.30260.09123.69
DFINDonnelley Fi20191107A29.8315.276.086.349.198.93
DFJWisdomTree J20191107ETF10.627.720.753.716.974.02
DFNDReality Shar20191107ETF29.1423.8023.8023.800.000.00
DFNLDavis Select20191107ETF43.6733.7430.2530.933.492.80
DFSDiscover Fin20191107A3.002.971.601.591.371.38
DFVLiPath US Tre20191107ETF122.01
DFVSiPath US Tre20191107ETF143.23172.91123.06107.4949.8565.42
DGDollar Gener20191107A4.352.940.991.181.941.75
DGAZVelocityShar20191107ETN15.5111.193.375.387.825.81
DGBPExchange-Tra20191107ETN31.0624.1914.4924.139.700.05
DGICADonegal Grou20191107A93.6342.3333.3834.188.958.15
DGICBDonegal Grou20191107A418.52330.41320.78320.789.639.63
DGIIDigi Interna20191107A40.3529.009.319.9819.7019.03
DGLDVelocityShar20191107ETF4.754.19-0.630.144.834.05
DGLYDigital Ally20191107A322.27286.52271.30271.4815.2215.05
DGPDB Gold Doub20191107ETN77.9041.9434.9136.247.035.69
DGREWisdomTree T20191107ETF45.8824.9923.4524.401.540.59
DGROiShares Core20191107ETF2.492.760.320.032.442.73
DGRSWisdomTree T20191107ETF25.3016.1715.9616.850.21-0.68
DGRWWisdomTree T20191107ETF2.762.570.001.312.571.27
DGSWisdomTree E20191107ETF8.044.653.234.001.420.65
DGTSPDR Global20191107ETF9.426.824.333.682.493.14
DGXQuest Diagno20191107A4.673.301.421.931.881.36
DGZDB Gold Shor20191107ETN86.7528.6321.0028.637.630.00
DHID.R. Horton20191107A2.842.270.681.111.581.16
DHILDiamond Hill20191107A69.8527.8725.2726.351.851.52
DHRDanaher Corp20191107A2.931.770.120.581.651.20
DHSWisdomTree U20191107ETF7.503.973.753.960.220.01
DHTDHT HOLDINGS20191107A14.2713.466.346.607.126.86
DHXDHI Group, I20191107A47.1424.756.899.1217.8715.64
DIASPDR Dow Jon20191107ETF0.630.60-0.27-0.140.870.74
DIALColumbia Div20191107ETF15.0912.2612.1811.470.090.80
DIGProShares Ul20191107ETF6.6512.716.386.786.335.93
DIMWisdomTree I20191107ETF15.009.428.388.291.041.13
DINDine Brands20191107A15.897.76-1.31-0.639.068.39
DINTDavis Select20191107ETF36.1714.5014.0114.050.480.44
DIODDiodes Inc20191107A14.1925.44-0.03-1.2625.4726.70
DISThe Walt Dis20191107A1.591.600.630.840.960.76
DISCADiscovery, I20191107A5.615.510.891.854.633.67
DISCBDiscovery, I20191107A
DISCKDiscovery, I20191107A8.165.472.502.842.972.63
DISHDISH Network20191107A10.8218.2312.9514.125.284.11
DITAMCON Distri20191107A559.04566.97566.97566.970.000.00
DIVGlobal X Sup20191107ETF9.278.485.555.552.932.93
DIVAAGFiQ Hedged20191107ETF70.6372.4572.4572.450.000.00
DIVBiShares U.S.20191107ETF32.176.27-9.43-3.4215.709.69
DIVCC-Tracks Exc20191107ETN134.65
DIVOAmplify CWP20191107ETF52.1470.47140.6345.10-70.1625.37
DIVYReality Shar20191107ETF49.1521.5818.4818.483.103.10
DJCBETRACS Bloom20191107ETN114.82
DJCIETRACS Linke20191107ETN51.0824.9926.9325.57-1.95-0.59
DJCODaily Journa20191107A114.6768.3470.7870.69-2.26-2.16
DJDInvesco Dow20191107ETF16.513.660.941.422.722.24
DJPiPath Bloomb20191107ETN6.193.281.231.832.051.45
DJPYExchange-Tra20191107ETN28.6232.9132.9132.910.000.00
DKDelek US Hol20191107A8.477.523.243.444.284.08
DKLDELEK LOGIST20191107A43.0727.7925.3923.472.404.32
DKSDick's Sport20191107A4.314.051.892.152.161.90
DLADelta Appare20191107A121.1164.7947.8852.4816.9112.31
DLBDolby Labora20191107A10.735.302.744.012.561.29
DLBRVelocityShar20191107ETN317.77199.83199.83199.830.000.00
DLHCDLH Holdings20191107A353.9775.1019.1319.1355.9755.97
DLNWisdomTree U20191107ETF2.651.660.930.930.730.74
DLNGDYNAGAS LNG20191107A102.68126.6697.85105.4328.8121.23
DLPHDelphi Techn20191107A22.3716.548.098.968.467.58
DLPNDolphin Ente20191107A248.00235.89224.42224.4211.4711.47
DLRDigital Real20191107A4.662.45-1.98-0.494.432.93
DLSWisdomTree I20191107ETF8.274.733.794.160.940.58
DLTHDuluth Holdi20191107A25.7213.64-11.953.7125.599.92
DLTRDollar Tree20191107A4.355.110.330.464.784.65
DLXDeluxe Corpo20191107A17.407.824.293.983.533.84
DMACDiaMedica Th20191107A891.57558.54553.29553.295.255.25
DMLPDorchester M20191107A61.77281.977.2310.20274.74271.77
DMPIDelMar Pharm20191107A145.19238.7675.5827.62163.18211.14
DMRCDigimarc Cor20191107A69.4830.9812.2711.7918.7219.20
DMREDeltaShares20191107ETF46.5658.3858.3858.380.000.00
DMRLDeltaShares20191107ETF46.583.58-3.95-3.957.537.53
DMRMDeltaShares20191107ETF97.7610.7433.4910.74-22.750.00
DMRSDeltaShares20191107ETF49.3417.1220.4421.94-3.32-4.82
DMTKDermTech, In20191107A181.0189.492.9513.0686.7776.66
DNKNDunkin' Bran20191107A5.884.050.780.713.273.34
DNLWisdomTree G20191107ETF11.7514.8711.1111.213.763.66
DNLIDenali Thera20191107A48.5444.0019.7524.2124.2519.79
DNNDenison Mine20191107A101.9566.3645.9647.0020.4019.35
DNOWNOW INC.20191107A14.2711.713.454.288.267.48
DNRDenbury Reso20191107A94.3582.7656.8758.2825.8624.46
DODiamond Offs20191107A16.3214.049.868.114.195.93
DOCPHYSICIANS R20191107A5.865.011.223.063.781.95
DOCUDocuSign, In20191107A10.067.612.243.045.374.57
DOGProShares Sh20191107ETF1.981.940.250.431.681.51
DOGSArrow Dogs o20191107ETF91.9985.2785.2785.270.000.00
DOLWisdomTree I20191107ETF13.1718.2612.1412.536.125.73
DOMODomo, Inc. C20191107A36.9525.1212.9513.6412.1611.48
DONWisdomTree U20191107ETF5.482.711.131.311.581.40
DOOWisdomTree i20191107ETF18.2215.1214.8715.120.250.00
DOOOBRP Inc. Com20191107A17.4010.76-0.610.9211.379.84
DOORMASONITE INT20191107A21.499.644.545.635.104.01
DORMDorman Produ20191107A26.2610.303.865.636.444.67
DOVDover Corpor20191107A4.183.572.501.461.082.11
DOWDow Inc.20191107A4.493.911.441.802.482.11
DOXAmdocs Limit20191107A3.736.060.410.915.665.15
DPHCDiamondPeak20191107A30.2610.2810.2810.280.000.00
DPSTDirexion Dai20191107ETF22.3825.9218.4823.007.452.92
DPWDPW Holdings20191107A247.77145.0466.1670.8678.8874.18
DPZDomino's Piz20191107A7.854.301.652.062.652.25
DRADDigirad Corp20191107A388.11142.46120.20127.1022.2615.36
DREDuke Realty20191107A3.103.029.674.16-6.65-1.14
DRHDiamondRock20191107A9.977.222.773.244.463.98
DRIDarden Resta20191107A5.522.981.722.051.260.92
DRIODarioHealth20191107A472.56526.09488.60491.0137.4935.08
DRIPDirexion Dai20191107ETF28.9216.7412.1212.484.624.26
DRIVGlobal X Aut20191107ETF29.3139.4736.6536.612.822.85
DRNDirexion Dai20191107ETF41.4230.1916.1117.8014.0812.39
DRNADicerna Phar20191107A20.4920.083.133.4516.9416.62
DRQDril-Quip, I20191107A24.1210.324.404.625.925.70
DRRMarket Vecto20191107ETN
DRRXDurect Corp20191107A68.5665.0757.3655.617.719.46
DRSKAptus Define20191107ETF26.1020.6120.5420.640.08-0.03
DRTTDIRTT Enviro20191107A154.58157.8390.6795.2567.1662.59
DRVDirexion Dai20191107ETF29.6621.0614.7916.466.274.61
DRWWisdomTree G20191107ETF12.746.007.007.18-1.00-1.18
DSDrive Shack20191107A28.4419.368.639.1110.7310.25
DSEDuff & Phelp20191107A33.3324.8821.3721.423.513.47
DSGXDescartes Sy20191107A12.258.720.060.668.668.06
DSIiShares MSCI20191107ETF3.882.952.752.530.200.42
DSKEDaseke, Inc.20191107A71.3449.6132.0232.5317.5917.08
DSLVVelocityShar20191107ETF14.098.292.153.946.144.35
DSPGDSP Group In20191107A22.8470.73-5.40-5.1076.1375.83
DSSDocument Sec20191107A149.24211.28186.34186.7924.9424.49
DSSIDiamond S Sh20191107A75.6647.48-14.407.1961.8840.29
DSTLDistillate U20191107ETF10.216.535.455.451.081.08
DSWLDeswell Indu20191107A124.409527.3330.3530.359496.979496.97
DSXDiana Shippi20191107A30.7424.569.935.0814.2519.47
DTDynatrace, I20191107A22.9811.385.907.405.483.97
DTDWisdomTree U20191107ETF4.672.540.951.301.601.24
DTEDTE Energy C20191107A3.503.531.181.362.352.17
DTEADAVIDsTEA In20191107A156.0875.2939.6839.8935.6135.41
DTECALPS Disrupt20191107ETF37.6818.5418.2918.290.250.25
DTHWisdomTree I20191107ETF17.008.227.437.640.780.58
DTILPrecision Bi20191107A77.7650.7515.0522.9635.7027.81
DTNWisdomTree U20191107ETF8.708.218.228.24-0.01-0.03
DTODB Crude Oil20191107ETN292.97216.29184.61192.8231.6823.48
DTSSDatasea Inc.20191107A213.45134.76-38.38100.77173.1433.99
DTULiPath US Tre20191107ETF127.67
DTUSiPath US Tre20191107ETF139.8646.7927.7446.7919.060.00
DTYLiPath US Tre20191107ETF21.9814.2314.2314.230.000.00
DUGProShares Ul20191107ETF9.2112.061.8217.0210.23-4.97
DUKDuke Energy20191107A1.991.920.891.131.040.79
DURAVanEck Vecto20191107ETF13.177.996.115.861.882.13
DUSADavis Select20191107ETF25.716.916.916.910.000.01
DUSLDirexion Dai20191107ETF31.9024.8117.4919.517.325.30
DUSTDirexion Dai20191107ETF12.5010.854.535.396.325.45
DVADaVita Inc.20191107A4.396.104.144.521.961.58
DVAXDynavax Tech20191107A54.1348.0525.4424.8022.6123.25
DVDDover Motors20191107A107.77114.5653.2652.7561.3061.82
DVLUFirst Trust20191107ETF48.72110.2999.2399.0211.0611.27
DVNDevon Energy20191107A4.534.153.671.770.472.37
DVOLFirst Trust20191107ETF18.6717.837.187.6310.6510.20
DVPDeep Value E20191107ETF16.5320.910.444.0220.4716.89
DVYiShares Sele20191107ETF3.102.532.061.300.471.22
DVYAiShares Asia20191107ETF55.6918.4318.4318.430.000.00
DVYEiShares Emer20191107ETF17.418.59-6.32-3.7614.9012.37
DWASInvesco DWA20191107ETF19.399.328.138.811.190.51
DWATArrow Invest20191107ETF141.65
DWCRArrow DWA Co20191107ETF74.35
DWFISPDR Dorsey20191107ETF11.978.248.248.240.000.00
DWLDDavis Select20191107ETF34.8015.0214.1814.640.840.38
DWMWisdomTree I20191107ETF16.866.475.885.960.580.51
DWMCAdvisorShare20191107ETF137.51183.34183.34183.340.000.00
DWMFWisdomTree I20191107ETF61.5131.5431.5431.540.000.00
DWPPFirst Trust20191107ETF29.2417.4214.6715.832.741.58
DWSHAdvisorShare20191107ETF46.3745.9034.0637.5311.848.37
DWSNDawson Geoph20191107A120.1582.5235.2036.7947.3245.73
DWXSPDR S&P Int20191107ETF6.684.682.622.422.062.26
DXDynex Capita20191107A9.245.571.371.374.204.20
DXCDXC Technolo20191107A4.906.633.094.013.542.62
DXCMDexCom, Inc.20191107A18.1211.793.175.388.616.40
DXDProShares Ul20191107ETF4.164.391.981.212.413.18
DXGEWisdomTree G20191107ETF53.7715.8415.8415.840.000.00
DXJWisdomTree J20191107ETF1.861.900.980.940.920.97
DXJSWisdomTree J20191107ETF36.7919.739.559.5610.1810.17
DXLGDestination20191107A156.0368.9823.9929.3944.9939.59
DXPEDXP Enterpri20191107A109.1680.6250.0357.1630.5823.46
DXYNDixie Group20191107A447.95331.02295.61268.6435.4162.38
DYDycom Indust20191107A22.3510.741.542.029.208.72
DYAIDyadic Inter20191107A105.8290.6027.0830.7263.5259.89
DYLSWisdomTree D20191107ETF16.0712.5412.9712.97-0.43-0.43
DYNFBlackRock U.20191107ETF14.8918.0116.0216.771.991.23
DYNTDynatronics20191107A555.11369.51199.44188.27170.07181.24
DZKDirexion Dai20191107ETF26.0319.789.599.1510.1910.63
DZSIDASAN Zhone20191107A48.02101.3222.5537.7578.7763.57
DZZDB Gold Doub20191107ETN105.1343.4437.6336.345.817.10
EAElectronic A20191107A4.418.587.417.861.170.72
EAFGrafTech Int20191107A15.6312.766.707.916.074.85
EAGGiShares ESG20191107ETF8.095.906.355.91-0.44-0.01
EARNELLINGTON RE20191107A26.0115.062.107.0812.967.98
EARSAuris Medica20191107A101.56188.57118.60121.1769.9667.40
EASGXtrackers MS20191107ETF28.6341.7439.4941.672.250.07
EASIAmplify EASI20191107ETF23.3014.4015.4515.45-1.04-1.04
EASTEASTSIDE DIS20191107A191.96115.6611.3611.34104.30104.31
EATBrinker Inte20191107A9.874.421.511.992.912.43
EBEventbrite,20191107A24.0522.3322.2621.950.080.39
EBAYeBay Inc20191107A2.923.810.901.332.922.51
EBFEnnis, Inc.20191107A18.556.222.143.214.083.01
EBIXEbix Inc20191107A16.7515.495.686.769.808.72
EBIZGlobal X E-c20191107ETF16.6915.60-10.79-3.7026.4019.30
EBMTEagle Bancor20191107A117.3558.6258.6258.620.000.00
EBNDSPDR Bloombe20191107ETF5.744.313.693.710.620.60
EBSEmergent Bio20191107A37.8025.958.1810.0717.7715.87
EBSBMeridian Ban20191107A14.1618.955.255.5913.7013.36
EBTCEnterprise B20191107A155.7993.5670.5281.2323.0312.33
ECHiShares MSCI20191107ETF10.795.893.113.272.782.62
ECHOEcho Global20191107A21.766.742.882.723.864.02
ECLEcolab, Inc.20191107A4.434.731.191.363.543.37
ECLNFirst Trust20191107ETF15.0213.0312.6513.030.380.00
ECNSiShares MSCI20191107ETF71.42115.5658.38112.5557.183.01
ECOLUS Ecology,20191107A30.4715.078.307.886.777.19
ECOMCHANNELADVIS20191107A100.1927.2318.9117.318.339.92
ECONColumbia Eme20191107ETF16.755.715.815.75-0.10-0.04
ECORelectroCore,20191107A157.04106.5916.4217.6090.1788.99
ECOWPacer Emergi20191107ETF60.46
ECPGEncore Capit20191107A31.4721.0612.087.058.9914.01
ECTECA Marcellu20191107A151.78235.12127.46126.93107.67108.19
EDConsolidated20191107A3.074.903.553.511.351.39
EDCDirexion Dai20191107ETF5.866.054.653.721.402.33
EDENiShares MSCI20191107ETF26.7725.1224.2824.770.830.35
EDITEditas Medic20191107A17.5511.187.107.404.073.77
EDIVSPDR S&P Eme20191107ETF31.4220.4624.5624.72-4.10-4.27
EDNTEdison Natio20191107A606.47301.41278.50278.5022.9122.91
EDOGALPS Emergin20191107ETF29.5311.9710.9715.110.99-3.14
EDOWFirst Trust20191107ETF21.0916.1616.7617.14-0.60-0.97
EDRYEuroDry Ltd.20191107A741.26211.75121.91121.9189.8489.84
EDSAEdesa Biotec20191107A427.16354.18388.75325.28-34.5728.89
EDUCEducational20191107A110.15243.97243.97243.970.000.00
EDVVanguard Wor20191107ETF9.125.852.532.343.323.51
EDZDirexion Dai20191107ETF5.0210.197.457.352.742.84
EEEl Paso Elec20191107A3.523.611.521.832.091.79
EEFTEuronet Worl20191107A13.125.521.822.503.703.01
EEHELEMENTS Lin20191107ETN492.45564.66564.66564.660.000.00
EELVInvesco S&P20191107ETF43.1543.8439.4339.394.414.45
EEMiShares MSCI20191107ETF2.262.510.610.951.901.56
EEMAiShares MSCI20191107ETF23.9713.4911.028.582.474.91
EEMDAAM S&P Emer20191107ETF53.4836.1836.1836.180.000.00
EEMOInvesco S&P20191107ETF61.9055.7472.5472.36-16.79-16.61
EEMSiShares MSCI20191107ETF39.0065.7726.0226.8539.7538.91
EEMViShares Edge20191107ETF3.212.982.662.890.320.09
EEMXSPDR MSCI Em20191107ETF180.8760.2460.2460.240.000.00
EESWisdomTree U20191107ETF11.857.516.837.060.680.45
EETProShares Ul20191107ETF41.7715.8212.3912.863.432.97
EEVProShares Tr20191107ETF4.854.333.442.040.892.30
EEXEmerald Hold20191107A36.2716.1410.1810.005.966.14
EFAiShares MSCI20191107ETF1.461.600.420.601.181.00
EFADProShares MS20191107ETF17.3412.6713.1412.58-0.470.09
EFASGlobal X MSC20191107ETF37.318.122.247.475.890.66
EFAViShares Edge20191107ETF1.471.471.131.110.340.36
EFAXSPDR MSCI EA20191107ETF35.5311.6511.6511.650.000.00
EFCEllington Fi20191107A12.939.432.613.556.825.88
EFGiShares MSCI20191107ETF10.303.612.953.390.660.22
EFNLiShares MSCI20191107ETF28.5314.6114.5314.530.080.08
EFOProShares Ul20191107ETF93.2835.8828.8530.797.035.10
EFOIEnergy Focus20191107A306.77262.5098.65100.25163.85162.25
EFSCEnterprise F20191107A18.5917.022.462.5614.5614.46
EFUProShares Tr20191107ETF42.1029.6331.2329.63-1.600.00
EFViShares MSCI20191107ETF2.672.451.371.451.081.00
EFXEquifax, Inc20191107A7.733.161.321.791.851.38
EFZProShares Tr20191107ETF12.634.734.624.740.10-0.01
EGANeGain Corpor20191107A89.2253.627.9813.0945.6440.53
EGBNEagle Bancor20191107A19.5816.183.414.5312.7711.65
EGHT8x8, Inc. Co20191107A8.635.79-0.310.696.105.11
EGLEEagle Bulk S20191107A50.6336.7619.4021.3717.3615.39
EGOEldorado Gol20191107A12.7311.361.033.0410.328.30
EGOVNIC Inc20191107A12.7412.805.963.846.848.96
EGPEastGroup Pr20191107A11.755.452.412.793.052.66
EGPTVanEck Vecto20191107ETF144.0274.6837.8652.9136.8221.77
EGRXEagle Pharma20191107A40.9420.365.697.6314.6712.73
EGYVaalco Energ20191107A55.6832.6721.8622.1810.8110.49
EHCEncompass He20191107A9.486.671.182.065.494.60
EHTHeHealth, Inc20191107A20.5019.073.055.2016.0213.87
EIDOiShares MSCI20191107ETF4.127.721.731.716.036.05
EIDXEidos Therap20191107A109.5856.2831.6731.3124.6024.97
EIGEmployers Ho20191107A23.2112.874.575.748.307.13
EIGIEndurance In20191107A35.9895.3319.1120.3076.2275.03
EIGREiger BioPha20191107A72.5543.6412.2513.0931.3930.55
EIRLiShares MSCI20191107ETF35.727.547.197.530.350.00
EISiShares MSCI20191107ETF41.4934.7628.2627.226.507.54
EIXEdison Inter20191107A4.912.160.471.101.691.06
EJULInnovator MS20191107ETF22.318.514.656.583.851.93
EKARIdeanomics N20191107ETF69.14
EKSOEkso Bionics20191107A99.1579.3181.3381.73-2.01-2.42
ELThe Estee La20191107A4.032.840.730.982.111.85
ELANElanco Anima20191107A8.935.713.003.112.722.61
ELDWisdomTree E20191107ETF55.1827.4427.7127.71-0.27-0.27
ELFe.l.f. Beaut20191107A22.8818.095.958.6012.149.49
ELGXEndologix In20191107A124.16164.68133.11137.6131.5727.07
ELLOEllomay Capi20191107A303.02158.89106.3286.0252.5772.87
ELMDElectromed,20191107A250.6999.5489.2389.2310.3110.31
ELOXEloxx Pharma20191107A88.4085.0435.8051.7449.2433.31
ELSEquity Lifes20191107A8.884.921.481.873.443.05
ELSEElectro-Sens20191107A458.04
ELTKEltek Ltd20191107A192.40143.97130.00131.4813.9712.48
ELVTElevate Cred20191107A39.4228.83-0.598.8729.4219.95
ELYCallaway Gol20191107A9.356.642.372.494.274.15
EMAGVanEck Vecto20191107ETF177.67188.47162.88184.2025.594.27
EMANeMagin Corpo20191107A100.4482.3877.5877.734.814.66
EMBiShares J.P.20191107ETF0.911.461.301.340.160.12
EMBHiShares Inte20191107ETF27.437.287.287.280.000.00
EMCBWisdomTree E20191107ETF86.3116.2116.2116.210.000.00
EMCFEmclaire Fin20191107A696.34227.98223.81223.814.174.17
EMCGWisdomTree E20191107ETF70.9335.4335.4335.430.000.00
EMDVProShares MS20191107ETF13.3119.6518.8618.860.790.79
EMEEMCOR Group,20191107A9.784.830.670.954.163.88
EMFMGlobal X MSC20191107ETF76.2318.0617.1018.060.960.00
EMGFiShares Edge20191107ETF30.3716.1214.2214.761.901.36
EMHYiShares J.P.20191107ETF6.543.462.182.791.280.67
EMIFiShares Emer20191107ETF62.9832.6525.0832.497.570.15
EMIHXtrackers Em20191107ETF71.1815.5313.2613.262.272.27
EMKREmcore Corp20191107A104.0247.9411.3411.9936.6035.94
EMLEastern Comp20191107A331.52257.26221.68252.9535.584.31
EMLCVanEck Vecto20191107ETF3.042.491.591.670.900.82
EMLPFirst Trust20191107ETF4.847.508.218.37-0.70-0.86
EMMFWisdomTree E20191107ETF52.4224.6224.4524.450.170.17
EMMSEmmis Commun20191107A68.4735.6627.8327.837.827.82
EMNEastman Chem20191107A6.432.730.811.531.911.19
EMPEntergy Miss20191107A32.5619.956.549.6413.4210.31
EMQQEMQQ The Eme20191107ETF20.2213.2511.9911.941.271.32
EMREmerson Elec20191107A3.473.941.471.612.482.34
EMSGXtrackers MS20191107ETF33.462.652.652.650.000.00
EMSHProShares Sh20191107ETF49.7137.5833.8737.583.710.00
EMTLSPDR DoubleL20191107ETF13.863.262.002.511.260.75
EMTYProShares De20191107ETF15.2311.165.278.135.893.03
EMXEMX Royalty20191107A109.7158.0529.9629.9628.0828.08
EMXCiShares MSCI20191107ETF21.8511.109.8810.091.221.01
ENBEnbridge, In20191107A2.762.851.131.611.721.24
ENBLENABLE MIDST20191107A12.5310.454.175.636.284.82
ENDPEndo Interna20191107A23.5720.704.945.2615.7715.44
ENFRAlerian Ener20191107ETF42.2011.7911.6911.790.100.01
ENGENGlobal Cor20191107A437.97451.02292.31384.63158.7166.39
ENLCENLINK MIDST20191107A17.7212.866.906.905.845.53
ENLVEnlivex Ther20191107A161.98122.7342.7957.0479.9465.69
ENOBEnochian Bio20191107A112.94446.449.3010.60437.14435.84
ENORiShares MSCI20191107ETF33.3821.1727.7631.64-6.59-10.47
ENPHEnphase Ener20191107A10.937.971.822.736.155.24
ENREnergizer Ho20191107A10.174.751.192.163.562.59
ENSEnerSys, Inc20191107A36.5718.8313.7112.615.126.22
ENSGThe Ensign G20191107A22.099.222.762.966.476.27
ENSVEnservco Cor20191107A205.13165.94142.68141.7123.2624.24
ENTGlobal Eagle20191107A269.35183.9387.83143.4696.1040.47
ENTAEnanta Pharm20191107A43.1423.9212.7213.1011.1910.81
ENTGEntegris Inc20191107A6.5613.367.558.025.815.33
ENTRERShares Ent20191107ETF27.745.655.655.650.000.00
ENTXEntera Bio L20191107A1458.12560.00513.86550.1846.149.82
ENVENVESTNET, I20191107A11.986.213.153.313.072.90
ENVAEnova Intern20191107A22.1213.143.704.079.449.07
ENZEnzo Biochem20191107A69.9141.3734.0033.527.377.85
ENZLiShares Trus20191107ETF25.4716.5615.0514.291.512.28
EOGEOG Resource20191107A5.758.333.693.634.644.70
EOLSEvolus, Inc.20191107A22.8122.6011.688.9810.9213.62
EPACEnerpac Tool20191107A11.773.450.680.662.782.79
EPAMEPAM SYSTEMS20191107A30.8541.3538.6239.432.731.93
EPAYBottomline T20191107A17.216.281.941.794.344.49
EPCEdgewell Per20191107A13.637.402.943.834.463.57
EPDEnterprise P20191107A3.813.671.291.672.382.00
EPHEiShares MSCI20191107ETF7.775.042.322.962.722.07
EPIWisdomTree I20191107ETF4.143.551.291.222.202.27
EPIXESSA Pharma20191107A728.75266.60212.94212.9453.6753.67
EPMEvolution Pe20191107A82.7135.3623.9425.3311.4210.03
EPOLiShares MSCI20191107ETF4.9920.2619.8819.820.450.49
EPPiShares MSCI20191107ETF2.362.890.060.542.832.35
EPREPR Properti20191107A7.554.101.982.252.121.85
EPRFInnovator S&20191107ETF10.176.434.214.212.232.23
EPRTEssential Pr20191107A11.368.340.320.048.028.30
EPSWisdomTree U20191107ETF11.993.913.933.39-0.020.52
EPSNEpsilon Ener20191107A1580.15390.40390.40390.400.000.00
EPUiShares MSCI20191107ETF21.7215.469.4810.035.985.43
EPVProShares Ul20191107ETF42.0229.9428.5728.741.361.20
EPZMEpizyme, Inc20191107A23.0925.305.606.7619.7018.53
EQEquillium, I20191107A973.32543.03523.37532.1819.6710.85
EQALInvesco Russ20191107ETF9.778.046.635.351.412.70
EQBKEquity Bancs20191107A69.7828.4211.7613.0116.6615.41
EQCEquity Commo20191107A6.153.260.430.212.833.05
EQHEquitable Ho20191107A7.975.832.311.743.524.09
EQIXEquinix, Inc20191107A10.364.481.211.553.282.93
EQLALPS Equal S20191107ETF4.725.532.613.832.921.70
EQMEQM Midstrea20191107A11.455.631.211.654.423.99
EQREquity Resid20191107A3.352.861.511.401.361.46
EQRRProShares Eq20191107ETF13.799.076.486.422.592.65
EQSEquus Total20191107A226.11147.18205.17205.17-57.99-57.99
EQTEQT CORP20191107A9.517.840.481.617.366.23
EQWLInvesco S&P20191107ETF27.0916.537.387.389.159.15
EQXEquinox Gold20191107A64.0337.4925.4125.0812.0812.42
ERAERA GROUP IN20191107A45.7323.3412.1413.2211.2110.12
ERFEnerplus Cor20191107A15.2213.245.035.328.207.91
ERIEldorado Res20191107A10.8812.336.667.045.675.29
ERIEErie Indemni20191107A29.9611.434.484.817.006.68
ERIIEnergy Recov20191107A17.1517.514.505.5213.0111.99
ERMEquityCompas20191107ETF45.5036.4536.4536.450.000.00
EROSEROS INTERNA20191107A43.9241.2619.1219.3722.1521.89
ERSXERShares Non20191107ETF65.9552.81-35.28-35.2888.0988.09
ERUSiShares MSCI20191107ETF4.983.762.262.511.501.25
ERXDirexion Dai20191107ETF6.225.63-1.22-1.276.856.90
ERYDirexion Dai20191107ETF6.6514.3414.2415.230.10-0.90
ESEversource E20191107A3.973.411.541.981.871.43
ESBKElmira Savin20191107A369.83271.26270.09271.101.170.16
ESCAEscalade Inc20191107A226.11177.59125.36125.3952.2352.20
ESEESCO Technol20191107A27.4412.746.586.206.166.53
ESEAEuroseas Ltd20191107A288.49228.97171.08172.1057.8856.87
ESGFlexShares T20191107ETF6.205.316.697.56-1.38-2.25
ESGDiShares Trus20191107ETF6.922.582.112.300.460.28
ESGEiShares, Inc20191107ETF10.373.863.013.830.850.03
ESGGFlexShares S20191107ETF156.1243.3943.3943.390.000.00
ESGNColumbia Sus20191107ETF112.84120.92118.23120.922.690.00
ESGREnstar Group20191107A102.0928.5921.8522.396.736.20
ESGSColumbia Sus20191107ETF54.9051.7553.5153.51-1.76-1.76
ESGUiShares Trus20191107ETF6.493.713.053.530.660.17
ESGVVanguard ESG20191107ETF9.324.623.893.970.730.65
ESIElement Solu20191107A15.4510.036.817.093.222.95
ESLTElbit System20191107A92.5455.2850.9950.644.294.65
ESMLiShares ESG20191107ETF19.6518.0319.1119.21-1.08-1.18
ESNTEssent Group20191107A9.605.412.162.433.252.98
ESPEspey Mfg. &20191107A257.38163.86163.60163.600.260.26
ESPOVanEck Vecto20191107ETF18.3512.5612.6212.16-0.050.40
ESPREsperion The20191107A20.458.221.562.106.666.13
ESQEsquire Fina20191107A224.8956.069.8362.4446.23-6.38
ESRTEMPIRE STATE20191107A7.125.623.943.791.681.84
ESSEssex Proper20191107A9.093.811.101.432.712.38
ESSAESSA Bancorp20191107A23.2722.6712.9913.199.689.47
ESTAEstablishmen20191107A75.06165.47102.74140.9362.7424.54
ESTCElastic N.V.20191107A15.906.662.432.684.223.97
ESTEEarthstone E20191107A76.8428.26-5.874.2834.1423.98
ESXBCommunity Ba20191107A98.0498.4659.1759.3439.2839.12
ETEnergy Trans20191107A8.347.854.384.523.473.34
ETFCE*Trade Fina20191107A3.124.141.381.732.762.42
ETHEthan Allen20191107A14.1310.215.585.904.634.31
ETHOETF Managers20191107ETF16.575.640.060.065.585.58
ETMEntercom Com20191107A27.9022.4715.2015.837.286.64
ETNEaton Corpor20191107A3.0310.415.625.114.795.30
ETONEton Pharmac20191107A129.2460.2921.8024.5338.4835.76
ETREntergy Corp20191107A3.002.710.951.141.761.57
ETRNEquitrans Mi20191107A8.857.834.244.973.602.86
ETSYEtsy, Inc.20191107A7.066.623.724.092.902.53
ETTXEntasis Ther20191107A556.40365.82471.32471.32-105.50-105.50
EUDGWisdomTree E20191107ETF67.4339.6139.6139.610.000.00
EUDVProShares MS20191107ETF42.2344.9441.9541.952.992.99
EUFNiShares MSCI20191107ETF5.344.301.011.863.292.44
EUMProShares Tr20191107ETF5.655.49-9.52-1.4415.016.93
EUMFWisdomTree E20191107ETF107.51125.7743.57125.7782.210.00
EUMViShares Edge20191107ETF21.308.959.589.58-0.62-0.62
EURLDirexion Dai20191107ETF14.1312.696.869.925.842.77
EURNEURONAV NV20191107A9.928.681.251.297.447.40
EURZXtrackers Eu20191107ETF68.7825.0925.0925.090.000.00
EUSAiShares MSCI20191107ETF5.7752.5515.4215.0337.1337.52
EUSCWisdomTree E20191107ETF30.039.783.784.796.004.98
EVEaton Vance20191107A8.7311.4814.97-8.32-3.5019.80
EVAEnviva Partn20191107A37.5020.415.4110.5715.009.84
EVBGEverbridge,20191107A20.0023.723.864.3719.8519.35
EVBNEvans Bancor20191107A208.7396.3191.7293.264.593.04
EVCEntravision20191107A41.1223.1910.5211.0212.6712.17
EVEREverQuote, I20191107A35.7432.8618.1419.8814.7212.98
EVFMEvofem Biosc20191107A127.38127.33123.02123.814.323.53
EVGNEVOGENE LTD.20191107A721.7891.5091.5091.500.000.00
EVHEvolent Heal20191107A16.9014.125.905.738.238.39
EVIEVI Industri20191107A244.74179.70164.27167.5315.4412.17
EVKEver-Glory I20191107A1200.38416.82416.82416.820.000.00
EVLOEvelo Biosci20191107A165.5468.918.9814.7959.9354.12
EVOKEvoke Pharma20191107A317.37249.14256.80256.48-7.66-7.35
EVOLEvolving Sys20191107A326.09297.32193.64193.64103.68103.68
EVOPEVO Payments20191107A72.9624.4217.1517.657.276.77
EVREvercore Inc20191107A11.574.893.843.321.051.58
EVRGEvergy, Inc.20191107A8.166.0716.888.32-10.82-2.25
EVRIEveri Holdin20191107A12.5113.120.141.6712.9911.46
EVSIEnvision Sol20191107A395.01325.16312.32312.3212.8412.84
EVTCEVERTEC, INC20191107A12.975.792.302.353.493.45
EVXVanEck Vecto20191107ETF23.049.3514.169.35-4.800.00
EWEdwards Life20191107A6.294.680.913.153.781.53
EWAiShares MSCI20191107ETF4.373.950.261.323.692.63
EWBCEast-West Ba20191107A6.974.530.371.104.173.42
EWCiShares MSCI20191107ETF3.402.730.070.672.652.06
EWCOInvesco Exch20191107ETF21.7421.0321.0221.020.000.00
EWDiShares MSCI20191107ETF3.402.67-0.030.192.712.48
EWGiShares MSCI20191107ETF3.432.891.321.621.571.26
EWGSiShares MSCI20191107ETF24.9414.6114.5214.610.090.00
EWHiShares MSCI20191107ETF4.063.421.801.771.611.64
EWIiShares MSCI20191107ETF3.422.88-0.251.033.131.85
EWJiShares MSCI20191107ETF1.661.890.681.041.220.85
EWJEiShares MSCI20191107ETF73.87
EWJViShares MSCI20191107ETF254.5317.0417.0417.040.000.00
EWKiShares MSCI20191107ETF19.4913.3913.1313.120.270.27
EWLiShares MSCI20191107ETF2.591.900.760.911.130.99
EWMiShares MSCI20191107ETF3.592.771.952.060.810.70
EWMCInvesco S&P20191107ETF14.767.620.417.487.210.14
EWNiShares MSCI20191107ETF4.0027.2426.3126.410.920.85
EWOiShares MSCI20191107ETF31.0120.7520.5320.740.230.01
EWPiShares MSCI20191107ETF3.522.600.751.141.851.46
EWQiShares MSCI20191107ETF3.172.770.950.911.801.85
EWREInvesco S&P20191107ETF13.8014.649.7314.634.910.01
EWSiShares MSCI20191107ETF4.023.531.462.302.071.23
EWSCInvesco S&P20191107ETF29.5314.1314.0713.730.050.40
EWTiShares MSCI20191107ETF2.472.020.200.591.821.43
EWUiShares MSCI20191107ETF3.052.491.091.311.391.17
EWUSiShares MSCI20191107ETF23.8515.0011.6411.933.363.08
EWVProShares Tr20191107ETF51.67109.9860.8360.8349.1549.15
EWWiShares MSCI20191107ETF2.212.731.151.231.581.51
EWXSPDR S&P Eme20191107ETF17.107.226.376.170.851.05
EWYiShares MSCI20191107ETF1.621.470.410.591.060.88
EWZiShares MSCI20191107ETF2.242.770.680.902.091.87
EWZSiShares MSCI20191107ETF26.9615.119.249.555.865.55
EXASExact Scienc20191107A10.237.341.392.745.944.60
EXCExelon Corpo20191107A2.312.892.011.670.881.22
EXELExelixis Inc20191107A7.218.522.444.556.093.98
EXFOEXFO INC.20191107A92.9956.66-11.32-10.5867.9867.25
EXIiShares Glob20191107ETF16.355.093.571.861.523.23
EXKEndeavour Si20191107A45.4242.4720.0019.9722.4722.50
EXLSExlService H20191107A25.9614.017.898.176.135.85
EXPEagle Materi20191107A11.406.930.311.156.625.78
EXPCExperience I20191107A55.72304.73763.14763.14-458.42-458.42
EXPDExpeditors I20191107A4.545.600.343.855.251.75
EXPEExpedia Grou20191107A5.204.39-0.120.714.513.68
EXPIeXp World Ho20191107A66.5542.5816.6513.6625.9328.92
EXPOExponent Inc20191107A13.0110.131.192.498.947.64
EXPRExpress, Inc20191107A24.8719.428.7510.4210.668.99
EXRExtra Space20191107A5.973.711.412.002.311.71
EXTNExterran Cor20191107A50.4634.2514.4121.9619.8412.30
EXTRExtreme Netw20191107A15.2719.64-1.02-1.7820.6921.44
EYENational Vis20191107A19.9118.08-0.572.6018.6515.48
EYEGEyegate Phar20191107A284.22166.13130.35128.9635.7837.17
EYENEyenovia, In20191107A221.28265.24235.07231.0830.1634.16
EYESSecond Sight20191107A127.84114.3758.8069.1555.5745.22
EYLDCambria Emer20191107ETF44.9042.1342.1342.130.000.00
EYPTEyePoint Pha20191107A63.22183.77101.50101.5782.3782.23
EZAiShares MSCI20191107ETF11.837.835.445.652.382.18
EZJProShares Ul20191107ETF74.8142.993.205.6039.8037.39
EZMWisdomTree U20191107ETF10.478.344.945.833.402.51
EZPWEzcorp Inc20191107A23.4219.28-0.081.1119.3618.17
EZUiShare MSCI20191107ETF2.442.952.122.340.830.61
FFord Motor C20191107A11.218.614.564.684.053.93
FAARFirst Trust20191107ETF34.1125.3923.4523.411.941.98
FABFirst Trust20191107ETF26.7810.628.629.292.011.33
FADFirst Trust20191107ETF29.3017.7817.7017.580.080.20
FAFFirst Americ20191107A6.673.550.661.642.881.91
FALNiShares Fall20191107ETF16.999.128.198.470.930.65
FAMIFarmmi, Inc.20191107A266.61328.55168.45139.39160.10189.16
FANFirst Trust20191107ETF17.446.048.738.70-2.69-2.66
FANGDiamondback20191107A5.863.53-0.450.953.982.58
FARMFarmer Bros20191107A63.4532.4612.8613.4019.6019.06
FAROFaro Technol20191107A40.7218.436.307.1112.1311.32
FASDirexion Dai20191107ETF6.907.962.172.145.795.82
FASTFastenal Co20191107A2.943.980.880.503.103.49
FATFAT Brands I20191107A208.70136.8245.9445.9490.8990.89
FATEFate Therape20191107A18.4617.493.293.9514.1913.54
FAUGFT Cboe Vest20191107ETF31.8323.1723.1723.170.000.00
FAUSFirst Trust20191107ETF48.9523.2521.6720.761.582.48
FAZDirexion Dai20191107ETF10.316.730.810.255.916.48
FBFacebook, In20191107A1.412.20-0.76-0.092.962.29
FBCFlagstar Ban20191107A9.086.902.231.044.685.87
FBGXUBS AG FI En20191107ETN64.0738.2737.6733.540.604.72
FBHSFORTUNE BRAN20191107A5.915.222.492.702.732.52
FBIOFortress Bio20191107A153.6989.0536.3242.0752.7346.98
FBIZFirst Busine20191107A57.4240.9837.5238.053.462.93
FBKFB Financial20191107A49.7326.1117.0715.239.0410.88
FBMFoundation B20191107A19.2113.845.184.178.669.67
FBMSFirst Bancsh20191107A26.5418.667.086.4411.5812.22
FBNCFirst Bancor20191107A33.7522.2714.4315.777.836.50
FBNDFidelity Tot20191107ETF3.744.522.343.842.180.68
FBPFirst BanCor20191107A9.686.193.203.132.983.06
FBSSFauquier Ban20191107A115.3893.5693.5693.560.000.00
FBTFirst Trust20191107ETF8.317.095.075.452.021.64
FBZFirst Trust20191107ETF81.3750.1747.6648.222.511.95
FCFranklin Cov20191107A86.5757.6037.0140.6520.5816.95
FCAFirst Trust20191107ETF60.3074.6473.9973.540.651.10
FCALFirst Trust20191107ETF23.1316.7817.0616.78-0.280.00
FCANFirst Trust20191107ETF34.7912.7611.7012.761.060.00
FCAPFirst Capita20191107A429.01275.03201.65126.2473.38148.80
FCAUFIAT CHRYSLE20191107A6.305.290.721.044.574.24
FCBCFirst Commun20191107A62.8735.2114.6117.1520.6018.07
FCBPFirst Choice20191107A265.9473.4350.915.8622.5367.57
FCCOFirst Commun20191107A303.63220.6238.0838.08182.53182.53
FCCY1st Constitu20191107A128.6943.7411.6616.9532.0826.78
FCEFFirst Trust20191107ETF39.7815.7020.0615.70-4.360.00
FCELFuelCell Ene20191107A33.3344.2216.7725.0327.4619.21
FCFFirst Common20191107A9.527.243.774.683.482.57
FCFSFirstCash, I20191107A22.1210.604.474.606.136.00
FCGFirst Trust20191107ETF9.268.982.692.376.296.62
FCNFTI Consulti20191107A16.127.232.212.165.035.07
FCNCAFirst Citize20191107A48.8624.5010.4510.9913.7413.33
FCOMFidelity MSC20191107ETF10.5111.178.8410.692.330.48
FCORFidelity Cor20191107ETF7.945.503.694.481.811.02
FCPIFidelity Sto20191107ETF10.177.980.895.267.092.72
FCPTFour Corners20191107A11.904.921.011.373.913.55
FCTRFirst Trust20191107ETF18.8327.1922.0727.185.120.01
FCVTFirst Trust20191107ETF30.0813.9213.9613.93-0.03-0.01
FCXFreeport-McM20191107A8.819.667.526.782.152.89
FDBCFidelity D &20191107A166.62122.77-36.7976.57159.5646.20
FDDFirst Trust20191107ETF14.747.841.393.136.454.71
FDEFFirst Defian20191107A23.3917.116.776.4510.3410.66
FDEMFidelity Tar20191107ETF92.156.485.505.760.970.71
FDEVFidelity Tar20191107ETF13.784.044.044.040.000.00
FDHYFidelity Hig20191107ETF47.4485.673.184.1782.5081.50
FDISFidelity MSC20191107ETF8.266.883.583.753.303.14
FDIVFirst Trust20191107ETF24.3013.9113.9113.910.000.00
FDLFirst Trust20191107ETF4.282.530.160.062.372.48
FDLOFidelity Low20191107ETF9.598.828.798.800.030.02
FDMFirst Trust20191107ETF13.917.747.838.42-0.10-0.68
FDMOFidelity Mom20191107ETF12.476.435.776.260.650.17
FDNFirst Trust20191107ETF4.343.661.111.562.542.10
FDNIFirst Trust20191107ETF112.1725.1525.1525.150.000.00
FDPFresh Del Mo20191107A20.1728.6412.8115.2615.8213.37
FDRRFidelity Div20191107ETF21.4415.3815.0614.740.320.64
FDSFactset Rese20191107A12.767.211.061.226.155.99
FDTFirst Trust20191107ETF21.078.337.998.230.350.11
FDTSFirst Trust20191107ETF73.9042.6142.1442.610.470.00
FDUSFidus Invest20191107A22.0714.628.928.465.706.16
FDVVFidelity Hig20191107ETF15.649.507.698.011.811.49
FDXFedEx Corpor20191107A4.092.990.741.282.261.71
FEFirstEnergy20191107A2.432.020.901.151.120.87
FEIMFrequency El20191107A269.71253.63145.61203.49108.0250.14
FELEFranklin Ele20191107A22.9911.293.853.807.447.54
FEMFirst Trust20191107ETF13.468.134.105.964.032.17
FEMBFirst Trust20191107ETF21.8418.4519.8216.46-1.371.99
FEMSFirst Trust20191107ETF39.9223.6923.1923.690.500.00
FENCFennec Pharm20191107A122.33186.9761.3866.52125.59120.45
FENYFidelity MSC20191107ETF6.485.082.232.392.862.89
FEPFirst Trust20191107ETF20.3910.6810.5410.350.140.33
FETFORUM ENERGY20191107A83.1253.6652.1738.291.4915.37
FEULCredit Suiss20191107ETN136.17
FEUZFirst Trust20191107ETF128.96113.85113.85113.850.000.00
FEXFirst Trust20191107ETF3.632.26-4.97-1.657.233.92
FEYEFireEye, Inc20191107A6.075.371.471.303.894.07
FEZSPDR EURO ST20191107ETF2.522.480.961.131.521.35
FFFuture Fuel20191107A27.6617.148.539.228.627.93
FFBCFirst Financ20191107A13.3417.33-1.23-1.0718.5618.39
FFBWFFBW, Inc. C20191107A128.5417.86-82.38-79.14100.2497.00
FFGFBL Financia20191107A65.9538.8845.1444.21-6.26-5.33
FFHGFormula Foli20191107ETF21.273.795.853.99-2.06-0.20
FFHLFuwei Films20191107A227.36269.5693.70102.53175.86167.03
FFICFlushing Fin20191107A22.3115.464.746.0110.729.45
FFINFirst Financ20191107A12.508.123.865.154.252.97
FFIUUVA Unconstr20191107ETF14.698.668.668.660.000.00
FFIVF5 Networks20191107A8.384.421.411.783.002.63
FFNWFirst Financ20191107A60.2326.2218.5317.647.698.58
FFRFirst Trust20191107ETF53.1425.9021.9622.413.943.50
FFSGFormulaFolio20191107ETF25.5718.1017.3417.620.760.48
FFTGFormulaFolio20191107ETF35.9511.4811.4811.480.000.00
FFTIFormulaFolio20191107ETF11.247.767.727.720.040.04
FFTYInnovator IB20191107ETF7.045.894.735.011.160.88
FFWMFirst Founda20191107A21.2317.691.933.2615.8114.48
FGFGL Holdings20191107A14.1926.69-5.40-3.9332.1930.83
FGBIFIRST GUARAN20191107A222.52180.32204.39192.22-24.07-11.90
FGDFirst Trust20191107ETF8.026.671.953.154.723.52
FGENFibroGen, In20191107A17.4016.528.365.898.1610.63
FGMFirst Trust20191107ETF70.1948.9648.9648.960.000.00
FHBFirst Hawaii20191107A8.493.460.931.872.531.59
FHKFirst Trust20191107ETF185.27185.49185.49185.490.000.00
FHLCFidelity MSC20191107ETF4.975.091.182.333.912.76
FHNFirst Horizo20191107A5.895.111.442.303.672.80
FIFRANKS INTER20191107A21.0514.456.117.768.346.69
FIBKFirst Inters20191107A15.6612.297.057.555.244.73
FIBRiShares Edge20191107ETF11.7512.8312.2212.190.610.64
FICOFair Isaac C20191107A22.838.593.073.185.525.41
FIDFirst Trust20191107ETF33.0318.1315.9317.652.190.47
FIDIFidelity Int20191107ETF93.4221.2221.2221.220.000.00
FIDUFidelity MSC20191107ETF6.755.263.350.731.914.53
FIEEFI Enhanced20191107ETN95.1450.2976.9076.46-26.61-26.16
FIHDUBS AG FI En20191107ETN65.0227.5327.5527.53-0.040.00
FILLiShares MSCI20191107ETF42.4325.1326.1622.86-1.042.26
FINXGlobal X Fun20191107ETF28.1219.3418.5118.460.830.88
FISFidelity Nat20191107A3.554.400.811.613.602.80
FISIFinancial In20191107A67.6138.3812.5515.8225.8422.56
FISRSPDR SSGA Fi20191107ETF17.6316.3516.3516.350.000.00
FISVFiserv Inc20191107A4.003.330.991.192.342.14
FITFitbit, Inc.20191107A14.3119.4213.9313.085.495.24
FITBFifth Third20191107A3.296.481.771.974.714.51
FITESPDR S&P Ken20191107ETF17.3717.6217.6017.690.02-0.07
FIVAFidelity Int20191107ETF16.8812.1611.1711.170.990.99
FIVEFive Below,20191107A9.305.950.721.785.234.18
FIVGDefiance Nex20191107ETF10.138.305.027.423.280.88
FIVNFIVE9, INC.20191107A17.008.653.073.355.595.31
FIWFirst Trust20191107ETF11.767.707.397.560.310.14
FIXComfort Syst20191107A13.417.08-1.59-4.768.6711.84
FIXDFirst Trust20191107ETF5.732.972.272.510.700.46
FIXXHomology Med20191107A50.3735.3314.1416.5921.1818.73
FIYYBarclays ETN20191107ETN100.0581.6772.6174.139.067.54
FIZZNational Bev20191107A20.7917.624.858.7612.778.87
FJNKPacific Glob20191107ETF16.03
FJPFirst Trust20191107ETF38.4219.2819.2819.280.000.00
FKOFirst Trust20191107ETF65.9444.3444.3244.370.02-0.02
FKUFirst Trust20191107ETF43.4742.1442.1442.140.000.00
FLFoot Locker,20191107A4.963.761.851.911.911.86
FLAGFLAG-Forensi20191107ETF68.96
FLATiPath US Tre20191107ETF111.820.000.000.000.000.00
FLAUFranklin FTS20191107ETF19.065.560.080.085.485.48
FLAXFranklin FTS20191107ETF59.1720.0320.0320.030.000.00
FLBLFranklin Lib20191107ETF26.168.228.228.220.000.00
FLBRFranklin FTS20191107ETF34.3315.6014.7014.700.900.90
FLCBFranklin Lib20191107ETF26.2513.9814.3513.42-0.360.56
FLCHFranklin FTS20191107ETF37.2424.1617.7821.046.383.12
FLCOFranklin Lib20191107ETF23.2819.7719.5418.780.230.99
FLDMFluidigm Cor20191107A41.0946.9615.0218.4731.9428.49
FLDRFidelity Low20191107ETF3.462.212.182.200.040.01
FLEEFranklin FTS20191107ETF9.056.936.936.930.000.00
FLEHFranklin FTS20191107ETF31.1432.014.0032.0128.010.00
FLEUBarclays ETN20191107ETN112.87
FLEXFlex Ltd. Or20191107A8.807.642.701.934.945.71
FLFRFranklin FTS20191107ETF8.3911.4315.2415.24-3.81-3.81
FLGBFranklin FTS20191107ETF16.402.462.082.080.370.37
FLGECredit Suiss20191107ETN52.6234.2033.6633.410.540.79
FLGRFranklin FTS20191107ETF9.318.748.748.740.000.00
FLGTFulgent Gene20191107A105.1993.5736.3744.4957.2049.08
FLHKFranklin FTS20191107ETF24.0123.3224.6916.52-1.366.81
FLHYFranklin Lib20191107ETF15.2513.3110.3010.703.012.61
FLIAFranklin Lib20191107ETF34.1993.4893.4893.480.000.00
FLICFirst of Lon20191107A39.0815.767.957.497.818.27
FLINFranklin FTS20191107ETF20.0516.9817.1717.17-0.20-0.20
FLIRFlir Systems20191107A6.009.101.151.217.957.88
FLIYFranklin FTS20191107ETF6.312.242.242.240.000.00
FLJHFranklin FTS20191107ETF64.58
FLJPFranklin FTS20191107ETF11.544.111.774.162.35-0.04
FLKRFranklin FTS20191107ETF76.9812.366.686.685.675.67
FLLFull House R20191107A80.6558.4515.7018.2342.7640.23
FLLAFranklin FTS20191107ETF46.9247.6446.6146.611.031.03
FLLVFranklin Lib20191107ETF17.7510.2411.8110.91-1.57-0.67
FLMFirst Trust20191107ETF82.9825.8525.5625.850.280.00
FLMBFranklin Lib20191107ETF23.8322.132.145.1719.9916.96
FLMIFranklin Lib20191107ETF25.883.363.363.360.000.00
FLMNFalcon Miner20191107A68.7137.8333.4135.564.432.28
FLMXFranklin FTS20191107ETF64.1220.6120.6120.610.000.00
FLNFirst Trust20191107ETF92.2152.6352.6152.570.020.06
FLNGFLEX LNG Ltd20191107A121.15108.5820.3920.3988.1988.19
FLNTFluent, Inc.20191107A67.7146.48-5.479.7551.9536.73
FLOFlowers Food20191107A7.067.80-5.70-1.5813.509.39
FLOTiShares Floa20191107ETF1.961.401.391.390.020.02
FLOWSPX FLOW, In20191107A25.399.528.598.630.930.89
FLQDFranklin Lib20191107ETF21.0612.545.145.147.407.40
FLQEFranklin Lib20191107ETF58.1645.6345.6345.630.000.00
FLQHFranklin Lib20191107ETF33.7018.1718.1718.170.000.00
FLQLFranklin Lib20191107ETF7.012.632.722.99-0.10-0.36
FLQMFranklin Lib20191107ETF24.1245.8679.9778.06-34.11-32.20
FLQSFranklin Lib20191107ETF24.7261.2668.1566.20-6.89-4.93
FLRFluor Corpor20191107A7.046.35-4.76-5.4311.1111.78
FLRNSPDR Bloombe20191107ETF3.251.831.381.380.440.44
FLRTPacific Glob20191107ETF8.723.303.303.300.000.00
FLRUFranklin FTS20191107ETF30.1717.7515.0613.342.694.42
FLSFlowserve Co20191107A6.153.350.590.892.762.46
FLSAFranklin FTS20191107ETF88.98
FLSWFranklin FTS20191107ETF53.3428.7128.7128.710.000.00
FLTFleetCor Tec20191107A14.596.563.463.723.022.82
FLTBFidelity Lim20191107ETF8.843.572.692.690.890.89
FLTRVanEck Vecto20191107ETF4.096.465.955.950.510.51
FLTWFranklin FTS20191107ETF62.5144.7733.2933.5911.4811.18
FLWS1-800-FLOWER20191107A22.2114.772.063.5412.7111.23
FLXNFlexion Ther20191107A25.5214.933.049.2511.895.69
FLXSFlexsteel In20191107A106.2594.1462.4360.7631.7133.38
FLZAFranklin FTS20191107ETF30.56
FMiShares MSCI20191107ETF41.6120.1111.9119.108.201.01
FMAOFarmers & Me20191107A30.8824.1924.5324.91-0.34-0.72
FMATFidelity MSC20191107ETF11.3912.1911.6511.690.540.51
FMBFirst Trust20191107ETF4.483.863.273.260.590.60
FMBHFirst Mid Ba20191107A75.3628.398.6313.4319.7614.97
FMBIFirst Midwes20191107A7.677.22-0.45-1.467.678.68
FMCFMC Corporat20191107A5.714.172.572.851.601.32
FMCIForum Merger20191107A21.16
FMFFirst Trust20191107ETF88.060.00
FMHIFirst Trust20191107ETF19.8119.2215.8315.833.393.39
FMKFirst Trust20191107ETF27.7017.5719.1518.64-1.57-1.07
FMNBFarmers Nati20191107A53.1346.5112.7515.6133.7630.89
FNFabrinet20191107A18.2316.565.2211.5011.335.05
FNBF.N.B. Corp20191107A8.116.381.893.194.443.14
FNCBFNCB Bancorp20191107A173.53140.41132.43132.437.987.98
FNCLFidelity MSC20191107ETF4.188.252.192.176.066.08
FNDFloor & Deco20191107A10.515.040.420.474.624.58
FNDASchwab Funda20191107ETF6.514.153.353.380.800.78
FNDBSchwab Funda20191107ETF13.987.56-0.493.498.054.07
FNDCSchwab Funda20191107ETF8.9810.048.257.931.792.11
FNDESchwab Funda20191107ETF5.183.210.720.152.493.06
FNDFSchwab Funda20191107ETF8.612.371.682.030.690.34
FNDXSchwab Funda20191107ETF3.893.230.970.792.272.45
FNFFidelity Nat20191107A4.743.341.601.771.741.58
FNGDMicroSectors20191107ETN8.578.425.364.743.063.68
FNGOMicroSectors20191107ETN10.827.67-3.501.7011.175.97
FNGUMicroSectors20191107ETN6.815.613.083.252.582.41
FNGZMicroSectors20191107ETN12.6912.895.109.037.793.86
FNHCFedNat Holdi20191107A65.2245.98-0.36-1.5046.3547.48
FNIFirst Trust20191107ETF10.437.197.207.95-0.01-0.77
FNJNFinjan Holdi20191107A131.9965.8317.1023.3748.7342.46
FNKFirst Trust20191107ETF38.3231.1830.8831.230.31-0.05
FNKOFunko, Inc.20191107A14.1811.466.616.274.865.19
FNLCFirst Bancor20191107A95.3063.1038.8048.6824.3114.42
FNVFranco-Nevad20191107A4.152.39-0.010.432.401.96
FNWBFirst Northw20191107A111.9251.0942.5942.328.518.77
FNXFirst Trust20191107ETF7.282.761.311.821.450.94
FNYFirst Trust20191107ETF28.7015.3914.3914.691.000.70
FOCSFocus Financ20191107A48.8876.8826.2826.1350.6150.75
FOEFerro Corpor20191107A17.1910.854.646.786.214.07
FOLDAmicus Thera20191107A11.9517.961.861.4916.1016.47
FONRFonar Corpor20191107A103.8169.9558.7459.6611.2110.29
FORForestar Gro20191107A73.62104.9331.7832.2873.1672.65
FORDForward Indu20191107A160.0683.5173.8973.899.629.62
FORKFuling Globa20191107A402.41341.11341.11341.110.000.00
FORMFormFactor I20191107A8.678.76-1.200.969.967.80
FORRForrester Re20191107A56.6850.4643.3343.507.136.96
FOSLFossil Group20191107A14.9812.97-2.95-1.2215.9314.22
FOVLiShares Focu20191107ETF16.999.8934.9125.69-25.02-15.81
FOXFox Corporat20191107A4.654.140.551.233.592.91
FOXAFox Corporat20191107A4.254.350.871.533.492.83
FOXFFox Factory20191107A25.818.432.552.795.885.63
FPAFirst Trust20191107ETF94.8321.2319.1021.232.140.00
FPACFar Point Ac20191107A76.99
FPAYFlexShopper,20191107A133.96111.7691.1199.6920.6512.07
FPEFirst Trust20191107ETF5.116.565.795.310.771.25
FPEIFirst Trust20191107ETF22.3313.3513.2713.390.08-0.05
FPHFive Point H20191107A39.6629.0212.9816.8116.0412.20
FPIFarmland Par20191107A35.6723.594.964.3218.6319.27
FPRXFive Prime T20191107A90.96102.2877.5289.2724.7813.01
FPXFirst Trust20191107ETF4.453.022.482.290.550.74
FPXEFirst Trust20191107ETF19.8624.5624.5624.560.000.00
FPXIFirst Trust20191107ETF131.7823.1821.5521.181.632.01
FQALFidelity Qua20191107ETF9.892.842.222.810.620.03
FRFirst Indust20191107A6.255.011.501.423.513.60
FRAFFranklin Fin20191107A190.70230.93169.48169.4861.4561.45
FRAKVanEck Vecto20191107ETF46.3945.9744.8345.281.140.68
FRANFrancesca''s20191107A75.9042.4616.7919.5625.6722.90
FRBAFirst Bank20191107A114.66377.2911.8511.99365.44365.30
FRBKRepublic Fir20191107A33.0222.4613.1413.789.328.69
FRCFirst Republ20191107A4.753.442.011.561.421.88
FRDFriedman Ind20191107A179.1454.3354.3354.330.000.00
FRDMFreedom 10020191107ETF94.4739.0239.1439.10-0.12-0.08
FRELFidelity MSC20191107ETF4.165.534.124.211.411.32
FREQFrequency Th20191107A149.25120.4160.3458.5760.0761.85
FRGIFiesta Resta20191107A27.0016.843.453.4813.3913.36
FRHCFreedom Hold20191107A43.9152.3049.4950.062.822.23
FRIFirst Trust20191107ETF6.004.583.993.340.591.24
FRLGLarge Cap Gr20191107ETN66.3027.9924.3324.713.663.28
FRMEFirst Mercha20191107A14.169.603.814.155.795.45
FROFrontline Lt20191107A12.1412.242.462.359.829.90
FRPHFRP Holdings20191107A528.82245.07244.86245.070.200.00
FRPTFreshpet, In20191107A23.0013.840.501.9913.3411.85
FRTFederal Real20191107A7.144.142.433.431.710.71
FRTAForterra, In20191107A25.2538.143.627.8734.5230.28
FSBFranklin Fin20191107A24.4123.1214.9115.458.217.67
FSBCFSB Bancorp,20191107A207.76
FSBWFS Bancorp,20191107A81.5026.2123.5623.762.642.45
FSCTForeScout Te20191107A27.2121.446.686.7614.7614.68
FSEAFirst Seacoa20191107A201.3473.9363.2763.2710.6610.66
FSFGFirst Saving20191107A189.8264.3059.4059.404.894.89
FSIFlexible Sol20191107A120.5060.8457.0657.143.783.70
FSKFS KKR Capit20191107A17.4013.759.919.703.754.01
FSLRFirst Solar,20191107A9.769.662.473.237.196.42
FSLYFastly, Inc.20191107A33.2117.849.7711.758.076.10
FSMFORTUNA Silv20191107A33.0037.293.985.4733.3331.84
FSMBFirst Trust20191107ETF5.1512.4412.2912.360.160.08
FSMDFidelity Sma20191107ETF25.718.626.166.182.462.44
FSPFranklin Str20191107A24.259.924.886.005.043.92
FSSFederal Sign20191107A11.846.381.512.164.874.22
FSTAFidelity MSC20191107ETF6.234.432.873.561.570.87
FSTRFoster (Lb)20191107A114.8269.3944.7544.5624.6424.83
FSVFirstService20191107A22.8711.925.906.406.025.52
FSZFirst Trust20191107ETF28.1828.0820.1120.857.977.23
FTAFirst Trust20191107ETF3.533.513.132.690.380.82
FTACFinTech Acqu20191107A19.9419.9519.9519.950.000.00
FTAGFirst Trust20191107ETF48.7416.2616.2616.260.000.00
FTAIFortress Tra20191107A20.8113.778.996.314.787.46
FTCFirst Trust20191107ETF6.453.521.332.632.190.88
FTCHFarfetch Lim20191107A13.5513.475.437.558.045.92
FTCSFirst Trust20191107ETF2.412.982.102.270.870.71
FTDRfrontdoor, i20191107A17.827.351.832.755.534.60
FTECFidelity MSC20191107ETF2.291.951.031.200.920.75
FTEKFuel Tech, I20191107A256.12239.1556.8356.70182.31182.45
FTFTFuture FinTe20191107A227.50260.29164.73195.4795.5664.82
FTGCFirst Trust20191107ETF20.5011.9111.9211.90-0.020.01
FTHIFirst Trust20191107ETF18.339.3711.4411.44-2.06-2.06
FTITechnipFMC p20191107A4.983.961.161.192.802.77
FTKFlotek Indus20191107A53.1339.7518.9416.7620.8122.98
FTLBFirst Trust20191107ETF27.198.33-6.37-6.3114.7014.63
FTLSFirst Trust20191107ETF10.354.163.653.660.510.50
FTNTFortinet, In20191107A4.364.922.192.282.732.65
FTRFrontier Com20191107A16.3047.3125.4127.5421.9219.79
FTRIFirst Trust20191107ETF64.5912.7512.7512.750.000.00
FTSFortis Inc.20191107A2.822.891.551.531.351.36
FTSDFranklin Lib20191107ETF7.887.236.266.260.980.98
FTSIFTS Internat20191107A81.0046.0727.0328.1419.0117.95
FTSLFirst Trust20191107ETF2.929.759.729.720.050.04
FTSMFirst Trust20191107ETF1.661.411.401.400.010.01
FTVFortive Corp20191107A4.522.742.392.500.360.24
FTXDFirst Trust20191107ETF27.0317.7018.0818.08-0.38-0.38
FTXGFirst Trust20191107ETF33.028.49-3.46-3.4611.9511.95
FTXHFirst Trust20191107ETF38.7564.82-92.80-89.14157.62153.96
FTXLFirst Trust20191107ETF43.0619.337.1916.2912.143.04
FTXNFirst Trust20191107ETF42.7713.008.668.664.344.34
FTXOFirst Trust20191107ETF9.175.944.235.071.710.87
FTXRFirst Trust20191107ETF8.645.425.855.85-0.43-0.43
FUDE-TRACS UBS20191107ETN198.6377.8177.8177.810.000.00
FUEAB Svensk Ek20191107ETN1285.71
FULH.B. Fuller20191107A11.486.930.161.186.785.76
FULCFulcrum Ther20191107A416.97200.59140.84159.7659.7440.83
FULTFulton Finan20191107A6.027.052.804.244.262.81
FUMBFirst Trust20191107ETF18.597.727.727.720.000.00
FUNCedar Fair,20191107A20.0811.934.795.127.146.81
FUNCFirst United20191107A98.8024.028.858.0915.1715.93
FUNDSprott Focus20191107A28.5910.209.659.630.560.57
FUSBFirst US Ban20191107A114.1179.3510.482.8868.8776.46
FUTProShares Ma20191107ETF31.4742.2840.5642.281.720.00
FUTYFidelity MSC20191107ETF4.643.292.853.070.430.22
FUVArcimoto, In20191107A133.11316.96280.50284.9536.4632.00
FVFirst Trust20191107ETF8.196.456.325.790.130.69
FVALFidelity Val20191107ETF17.319.752.952.206.817.55
FVCFirst Trust20191107ETF15.549.088.919.050.170.03
FVCBFVCBankcorp,20191107A82.2850.5536.4439.4214.1111.13
FVDFirst Trust20191107ETF3.053.472.021.631.451.85
FVEFive Star Se20191107A353.12194.93194.31194.310.620.62
FVLFirst TrustV20191107ETF18.9014.6514.2815.030.38-0.38
FVRRFiverr Inter20191107A64.5128.2612.8916.5415.3711.72
FWDBAdvisorShare20191107ETF59.2738.1938.1938.190.000.00
FWONALiberty Medi20191107A24.8619.879.4813.9010.395.97
FWONKLiberty Medi20191107A12.047.995.995.822.002.17
FWRDForward Air20191107A17.735.63-0.89-0.136.525.76
FXDFirst Trust20191107ETF6.224.421.141.763.272.66
FXGFirst Trust20191107ETF5.503.630.151.493.492.14
FXHFirst Trust20191107ETF6.013.933.302.910.641.03
FXIiShares Chin20191107ETF2.322.020.330.621.691.40
FXLFirst Trust20191107ETF4.823.181.242.031.931.14
FXNFirst Trust20191107ETF12.4210.407.299.303.101.10
FXNCFIRST NATL C20191107A620.98
FXOFirst Trust20191107ETF4.5312.681.071.2211.6111.46
FXPProShares Ul20191107ETF4.094.27-5.38-3.899.658.18
FXRFirst Trust20191107ETF5.724.272.623.311.650.96
FXUFirst Trust20191107ETF4.832.844.463.01-1.62-0.18
FXZFirst Trust20191107ETF8.6910.061.632.628.447.45
FYCFirst Trust20191107ETF14.219.929.049.250.890.67
FYLDCambria Fore20191107ETF25.44234.4155.31234.81179.10-0.40
FYTFirst Trust20191107ETF40.4615.9816.5316.59-0.54-0.61
FYXFirst Trust20191107ETF11.099.496.867.682.631.81
GGENPACT LIMI20191107A5.912.841.391.751.451.09
GAACambria Glob20191107ETF45.59109.4328.0028.0081.4381.43
GABCGerman Ameri20191107A29.0514.247.507.916.746.33
GAIAGaia, Inc. C20191107A79.2838.619.979.1528.6329.45
GAINGladstone In20191107A15.6441.0633.6234.327.446.74
GALSPDR SSgA Gl20191107ETF18.644.874.074.070.810.81
GALTGalectin The20191107A41.7955.5736.7336.6518.8418.91
GAMRETFMG Video20191107ETF44.0223.4613.2413.1310.2210.33
GARSGarrison Cap20191107A35.7917.3911.8215.275.572.11
GASSStealthGas,20191107A98.2842.7737.5537.615.225.16
GATXGATX Corpora20191107A17.038.843.153.105.695.74
GAZiPath Series20191107ETN160.78171.49465.76458.37-294.27-286.88
GBCIGlacier Banc20191107A12.4311.157.555.403.615.75
GBDCGolub Capita20191107A8.119.392.111.267.298.14
GBFiShares Gove20191107ETF13.827.656.977.650.690.00
GBILGoldman Sach20191107ETF1.070.650.650.650.000.00
GBLGAMCO Invest20191107A111.6958.9738.1743.0520.8015.92
GBLIGlobal Indem20191107A513.71178.58178.08178.070.500.51
GBRNew Concept20191107A166.39120.81101.08112.0119.738.80
GBTGlobal Blood20191107A18.4510.031.913.948.066.09
GBUGiPath Gold E20191107ETN4.143.202.692.690.510.51
GBUYGoldman Sach20191107ETF12.869.562.999.426.560.13
GBXThe Greenbri20191107A22.0911.685.986.135.715.56
GCAPGain Capital20191107A51.9431.20-2.1124.2933.316.90
GCBCGreene Count20191107A420.97204.94204.94204.940.000.00
GCEClaymore/Rob20191107ETN676.20
GCIGannett Co.,20191107A9.739.121.873.447.265.68
GCOGenesco Inc.20191107A22.2710.163.414.356.755.81
GCOWPacer Global20191107ETF31.9522.9322.1322.240.800.69
GCPGCP Applied20191107A19.1218.341.803.9216.5414.42
GDGeneral Dyna20191107A3.102.29-3.471.585.760.71
GDATGoldman Sach20191107ETF11.2516.1317.4914.17-1.361.95
GDDYGoDaddy Inc20191107A10.498.851.131.747.727.12
GDENGolden Enter20191107A38.9033.0413.8015.5719.2417.47
GDMAGadsden Dyna20191107ETF27.6114.1910.7910.793.403.40
GDNAGoldman Sach20191107ETF12.967.013.315.073.701.94
GDOTGreen Dot Co20191107A12.236.752.513.134.243.62
GDPGoodrich Pet20191107A634.02174.18103.00101.0871.1873.11
GDVDPrincipal Ac20191107ETF45.63125.57124.30125.571.270.00
GDXVanEck Vecto20191107ETF3.783.340.670.892.682.45
GDXJVanEck Vecto20191107ETF2.732.450.330.302.122.14
GEGeneral Elec20191107A8.907.073.153.343.933.73
GECGreat Elm Ca20191107A180.72117.05117.05117.050.000.00
GECCGreat Elm Ca20191107A41.0926.4119.9219.166.497.25
GEFGreif, Inc.20191107A26.9110.785.395.315.395.46
GEFBGreif, Inc.20191107A133.4070.0666.8665.383.204.68
GELGenesis Ener20191107A13.5615.7510.7110.685.045.07
GEMGoldman Sach20191107ETF9.025.613.764.391.851.22
GENGenesis Heal20191107A142.40181.21107.58113.5273.6367.70
GENCGencor Indus20191107A191.15127.5323.0295.65104.5231.88
GENYPrincipal Mi20191107ETF66.8534.0665.6834.14-31.62-0.08
GEOThe GEO Grou20191107A11.557.722.652.635.075.09
GEOSGeospace Tec20191107A84.6046.1724.5724.4121.6021.75
GERNGeron Corp20191107A66.8059.3036.0633.8423.2525.42
GESGuess?, Inc.20191107A7.9012.252.382.769.879.51
GEVOGevo, Inc.20191107A80.6261.6431.5736.3230.0825.32
GFEDGuaranty Fed20191107A186.62136.30148.89148.89-12.59-12.59
GFFGriffon Corp20191107A25.5413.176.636.456.546.72
GFINGoldman Sach20191107ETF9.229.8015.5713.60-5.77-3.80
GFNGeneral Fina20191107A343.97280.11281.73281.75-1.62-1.64
GGGGraco Inc20191107A6.273.460.16-0.163.303.62
GHGuardant Hea20191107A27.2817.879.3413.228.534.65
GHCGRAHAM HOLDI20191107A30.5425.7021.5022.913.542.60
GHLGreenhill &20191107A24.3212.644.654.648.008.00
GHMGraham Corpo20191107A85.1644.3231.5735.6212.758.69
GHSIGuardion Hea20191107A56.20108.4980.0993.6728.4014.82
GHYBGoldman Sach20191107ETF17.2812.4412.5112.44-0.080.00
GHYGiShares US &20191107ETF15.366.376.036.060.340.31
GIBCGI Inc.20191107A4.603.341.762.001.581.34
GIFIGulf Island20191107A71.5046.70-36.11-32.7782.8179.47
GIGBGoldman Sach20191107ETF6.612.812.282.270.520.53
GIGESoFi Gig Eco20191107ETF76.6347.4740.7040.706.776.77
GIGMGigaMedia Lt20191107A71.9971.8452.9952.9918.8518.85
GIISPDR S&P Glo20191107ETF11.9732.5616.5732.4115.990.15
GIIIG-Iii Appare20191107A14.0215.080.921.0214.1614.06
GILGildan Activ20191107A6.303.630.300.613.323.02
GILDGilead Scien20191107A1.904.141.551.882.592.27
GILTGilat Satell20191107A156.9173.7059.5463.6714.1610.03
GISGeneral Mill20191107A2.575.683.203.592.502.13
GIXGigCapital2,20191107A41.4226.2126.2126.210.000.00
GKOSGlaukos Corp20191107A24.8216.8510.3111.776.565.11
GLGlobe Life I20191107A4.892.940.100.922.842.02
GLADGladstone Ca20191107A15.059.926.976.782.953.14
GLBSGlobus Marit20191107A149.13149.7692.71103.4557.0546.36
GLBYWisdomTree Y20191107ETF50.0743.8643.8643.860.000.00
GLBZGlen Burnie20191107A357.36353.55353.55353.550.000.00
GLDDGreat Lakes20191107A15.1039.3312.2213.2927.1126.04
GLDICredit Suiss20191107ETF69.0633.2319.9320.8413.3012.39
GLGTD Holdings,20191107A356.81250.49156.10156.2594.3994.24
GLIBAGCI Liberty,20191107A9.784.791.431.653.353.13
GLMDGalmed Pharm20191107A114.2990.1355.8857.4234.2532.71
GLNGGolar LNG Lt20191107A10.929.400.204.039.215.37
GLOBGLOBANT S.A.20191107A19.979.021.723.027.306.00
GLOGGASLOG LTD20191107A13.4816.681.313.3615.3713.32
GLOPGASLOG PARTN20191107A19.1212.045.867.396.184.66
GLPGlobal Partn20191107A43.2526.8213.0214.2313.8012.58
GLPIGaming and L20191107A5.947.302.072.965.234.33
GLREGreenlight C20191107A57.4695.7635.0735.7260.6960.04
GLTGlatfelter20191107A24.0215.283.085.2012.2010.07
GLUUGlu Mobile I20191107A19.8918.654.682.6613.9715.99
GLWCorning Inco20191107A3.402.801.701.801.100.99
GLYCGlycoMimetic20191107A101.3384.5828.5622.9356.0361.65
GMGeneral Moto20191107A2.622.21-0.060.072.262.14
GMANGoldman Sach20191107ETF12.884.304.304.300.000.00
GMDAGamida Cell20191107A119.33117.0696.9889.6520.0827.41
GMEGameStop Cor20191107A16.2913.373.324.5710.018.79
GMEDGLOBUS MEDIC20191107A23.7628.4122.5225.885.892.52
GMFSPDR S&P Eme20191107ETF28.1520.1616.1016.154.064.02
GMHIGores Metrop20191107A53.3949.3249.3249.320.000.00
GMLPGolar LNG Pa20191107A18.6918.277.747.4910.537.21
GMOGeneral Moly20191107A110.41121.0875.2275.9145.8645.17
GMOMCambria Glob20191107ETF38.0110.245.666.014.584.24
GMREGlobal Medic20191107A53.1748.5030.8930.5717.6117.93
GMSGMS Inc.20191107A20.379.063.264.015.805.06
GNAFMicroSectors20191107ETN10.365.66-1.910.057.575.61
GNCGNC Holdings20191107A31.7924.6910.2410.5014.4514.18
GNCAGenocea Bios20191107A153.10138.98104.85107.2034.1331.78
GNEGENIE ENERGY20191107A32.7420.115.836.9514.2813.16
GNKGENCO SHIPPI20191107A34.8225.18-1.443.4426.6221.73
GNLGlobal Net L20191107A6.115.082.922.742.162.34
GNLNGreenlane Ho20191107A129.3876.7057.9957.5318.7219.17
GNMAiShares GNMA20191107ETF12.504.242.662.681.571.56
GNMKGenMark Diag20191107A57.4893.0964.8370.2328.2622.86
GNOMGlobal X Gen20191107ETF18.3718.0225.0025.95-6.98-7.93
GNPXGenprex, Inc20191107A415.01377.47313.04313.3264.4364.15
GNRSPDR S&P Glo20191107ETF26.1312.5010.8111.081.691.42
GNRCGENERAC HOLD20191107A7.085.081.772.173.312.91
GNSSGenasys Inc.20191107A130.59119.8890.2590.0729.6329.81
GNTXGentex Corp20191107A4.108.581.942.286.646.31
GNTYGuaranty Ban20191107A215.7259.4742.9651.8916.517.58
GNUSGenius Brand20191107A187.26143.00168.35125.64-25.3517.36
GNWGenworth Fin20191107A25.0233.5922.5323.6411.069.95
GOGrocery Outl20191107A19.247.672.354.425.313.25
GOATVanEck Vecto20191107ETF56.9517.2117.2117.210.000.00
GOAUUS Global GO20191107ETF43.4933.4427.5628.215.875.22
GOEXGlobal X Gol20191107ETF115.5264.6062.9162.911.681.68
GOGLGolden Ocean20191107A18.6817.543.775.6213.7611.91
GOGOGogo Inc.20191107A23.3024.5510.2810.8314.3213.73
GOLDBarrick Gold20191107A6.134.870.161.614.703.26
GOLFAcushnet Hol20191107A14.245.95-1.161.087.114.87
GOODGladstone Co20191107A15.4515.208.268.856.946.35
GOOGAlphabet Inc20191107A4.052.411.021.271.391.13
GOOGLAlphabet Inc20191107A3.713.812.252.541.571.27
GOOSCanada Goose20191107A8.2416.8013.429.753.387.05
GOROGold Resourc20191107A24.3720.1211.3012.378.817.74
GOSSGossamer Bio20191107A56.1633.909.7111.4524.1922.45
GOVTiShares U.S.20191107ETF3.862.981.661.661.321.32
GPAQGordon Point20191107A38.1019.0519.0519.050.000.00
GPCGenuine Part20191107A4.812.851.271.831.581.02
GPIGroup 1 Auto20191107A26.5614.745.936.698.818.05
GPKGraphic Pack20191107A6.325.252.082.533.162.71
GPLGreat Panthe20191107A77.9563.9950.0549.9213.9414.07
GPMTGranite Poin20191107A8.1410.206.615.223.594.99
GPNGlobal Payme20191107A4.363.000.921.172.081.83
GPORGulfport Ene20191107A28.7533.703.4810.7430.2923.01
GPREGreen Plains20191107A15.5073.4418.1111.0655.3462.38
GPRKGEOPARK LIMI20191107A104.9246.9326.3427.8720.5919.06
GPROGoPro, Inc.20191107A22.4419.062.973.7016.0915.37
GPSThe Gap, Inc20191107A5.6414.469.4510.125.014.35
GPXGP Strategie20191107A282.84106.6197.0399.109.587.51
GQREFlexShares G20191107ETF11.747.065.126.871.940.19
GRAW.R. Grace &20191107A7.613.712.462.421.251.29
GRAFGraf Industr20191107A19.8049.12-19.61-19.6168.7368.73
GRBKGreen Brick20191107A55.8138.9813.0715.9925.9122.99
GRCThe Gorman-R20191107A48.6128.2818.3718.859.919.44
GREKGlobal X MSC20191107ETF14.908.854.183.774.685.08
GRESIQ ARB Globa20191107ETF17.865.807.404.02-1.611.78
GRIDFirst Trust20191107ETF36.2635.5628.1933.187.382.38
GRIFGriffin Indu20191107A249.92117.20113.80107.523.409.68
GRINGrindrod Shi20191107A360.65269.96259.48268.0110.481.95
GRMNGarmin Ltd20191107A4.113.49-1.24-0.504.733.99
GRNiPath Series20191107ETN70.33
GRNBVanEck Vecto20191107ETF21.079.806.306.583.503.22
GRNQGreenpro Cap20191107A801.56311.67298.76298.7612.9112.91
GROWUS Global In20191107A130.6473.9294.4591.13-20.53-17.21
GRPNGroupon, Inc20191107A34.2626.726.828.8619.9017.86
GRTSGritstone On20191107A101.2639.6725.5926.9714.0812.71
GRTXGalera Thera20191107A87.7170.4833.1643.5137.3226.97
GRUAB Svensk Ek20191107ETN83.9541.9134.8534.777.067.13
GRUBGRUBHUB INC.20191107A8.217.311.881.235.436.08
GSGoldman Sach20191107A2.141.830.700.831.131.00
GSATGlobalstar,20191107A24.8741.1536.9331.994.219.15
GSBGlobalSCAPE,20191107A65.2821.5015.4515.906.055.60
GSBCGreat Southe20191107A33.9019.2714.0314.515.244.76
GSCGS Connect S20191107ETN66.600.350.350.350.000.00
GSEUGoldman Sach20191107ETF39.0215.4013.3515.402.050.00
GSEWGoldman Sach20191107ETF11.835.554.353.651.201.90
GSHDGoosehead In20191107A58.9736.867.937.7528.9229.10
GSIEGoldman Sach20191107ETF14.426.415.445.930.970.49
GSITGSI Technolo20191107A84.6919.6311.6412.107.997.53
GSJYGoldman Sach20191107ETF20.5520.9521.1620.38-0.210.57
GSKYGreenSky, In20191107A18.6413.930.05-1.3913.8815.32
GSLGlobal Ship20191107A117.9747.6944.6939.463.018.23
GSLCGoldman Sach20191107ETF3.642.281.471.440.810.84
GSMFerroglobe P20191107A152.15236.24184.49187.0351.7549.22
GSPBarclays Ban20191107ETN19.259.07-4.292.9313.366.14
GSSGolden Star20191107A42.2854.0724.9026.5429.1727.53
GSSCGS ActiveBet20191107ETF24.2716.9321.6520.98-4.72-4.05
GSSTGoldman Sach20191107ETF11.815.952.812.813.153.15
GSUMGridsum Hold20191107A316.49172.05118.95116.4053.0955.64
GSVGold Standar20191107A55.9359.2152.3050.106.919.11
GSYInvesco Ultr20191107ETF1.981.761.721.720.040.04
GTGoodyear Tir20191107A6.235.57-3.89-2.929.468.49
GTEGran Tierra20191107A92.2479.4136.9542.2142.4637.21
GTECGreenland Te20191107A174.0873.5825.3244.9048.2728.68
GTESGates Indust20191107A25.2728.1314.6926.1013.442.06
GTHXG1 Therapeut20191107A39.8722.893.943.8818.9519.02
GTIMGood Times R20191107A558.02453.52441.46457.9812.06-4.47
GTIPGoldman Sach20191107ETF6.013.593.593.590.000.00
GTLSChart Indust20191107A17.7613.722.162.8611.5610.86
GTNGray Televis20191107A20.1211.404.392.327.019.09
GTNAGray Televis20191107A707.21170.82163.03163.037.797.79
GTOInvesco Tota20191107ETF7.873.594.133.80-0.55-0.22
GTSTriple-S Man20191107A56.4340.6425.9330.4314.7110.22
GTTGTT Communic20191107A27.1218.663.163.6515.5015.01
GTXGarrett Moti20191107A31.4115.9311.4012.374.533.57
GTYGetty Realty20191107A21.9018.797.8911.1510.907.64
GTYHGTY Technolo20191107A119.1434.7128.3132.186.402.53
GUDBSage ESG Int20191107ETF54.1420.3718.4920.371.890.00
GULFWisdomTree20191107ETF221.6046.5543.6951.522.86-4.98
GUNRFlexShares G20191107ETF3.802.691.331.731.360.96
GUREGulf Resourc20191107A630.21243.1815.7115.71227.47227.47
GURUGlobal X Gur20191107ETF31.8326.4725.3325.581.140.89
GUSHDirexion Dai20191107ETF30.4828.0315.2818.5212.749.51
GVGoldfield Co20191107A59.6554.1927.1629.1227.0225.07
GVAGranite Cons20191107A9.7520.3410.0610.7610.289.59
GVALCambria Glob20191107ETF15.6212.579.259.293.323.28
GVIiShares Inte20191107ETF5.722.902.372.350.530.55
GVIPGoldman Sach20191107ETF20.0711.094.264.266.836.83
GVPGSE Systems,20191107A135.63135.95135.19135.190.750.75
GWBGreat Wester20191107A11.286.892.522.794.384.10
GWGHGWG Holdings20191107A477.57476.65457.69457.6918.9518.95
GWREGUIDEWIRE SO20191107A9.596.544.073.982.472.56
GWRSGlobal Water20191107A119.88116.13104.87104.4311.2611.71
GWWW.W. Grainge20191107A10.704.741.522.093.222.65
GWXSPDR S&P Int20191107ETF32.5810.2710.3310.29-0.07-0.02
GXCSPDR S&P Chi20191107ETF6.934.102.012.462.091.65
GXFGlobal X FTS20191107ETF136.2870.8370.8370.830.000.00
GXGGlobal X MSC20191107ETF61.4540.1137.5238.882.591.22
GXGXGX Acquisito20191107A60.0038.5238.5238.520.000.00
GXTGGlobal X The20191107ETF16.715.511.641.643.873.87
GYLDArrow Dow Jo20191107ETF46.7199.1991.1189.648.089.55
GYROGyrodyne, LL20191107A53.2645.7345.7345.730.000.00
HHyatt Hotels20191107A7.874.221.902.152.322.07
HAHawaiian Hol20191107A9.7916.911.521.5515.3915.36
HACKETFMG Prime20191107ETF10.597.271.38-3.905.8911.17
HAEHaemonetics20191107A15.656.902.102.684.804.22
HAFCHanmi Financ20191107A19.9916.35-4.87-5.1621.2321.52
HAILSPDR S&P Ken20191107ETF22.149.577.047.672.531.89
HAINHain Celesti20191107A16.3418.614.874.6013.7414.01
HALHalliburton20191107A4.794.643.042.011.602.63
HALLHallmark Fin20191107A65.0530.2116.7821.6413.448.57
HALOHalozyme The20191107A9.6125.643.842.5721.8823.22
HAPVanEck Vecto20191107ETF20.126.317.446.31-1.130.00
HAPPHappiness Bi20191107A358.59211.21193.69199.6117.5211.60
HARPHarpoon Ther20191107A141.30105.8194.1094.7911.7211.02
HASHasbro, Inc.20191107A5.335.111.642.703.472.41
HASIHANNON ARMST20191107A14.368.013.523.744.494.27
HAUDiShares Curr20191107ETF29.4814.3214.3214.320.000.00
HAUZXtrackers In20191107ETF14.2453.8714.0214.0039.8539.87
HAWXiShares Curr20191107ETF26.1423.5920.7123.152.880.43
HAYNHaynes Inter20191107A51.8927.3410.1612.0917.1815.25
HBANHuntington B20191107A6.658.472.681.995.806.49
HBBHamilton Bea20191107A182.39110.1567.5876.4142.5733.75
HBCPHome Bancorp20191107A202.1862.7463.5862.11-0.840.63
HBIHanesbrands,20191107A6.346.990.903.476.083.52
HBIOHarvard Bios20191107A102.2577.6036.8929.2740.7148.32
HBMHudbay Miner20191107A26.5525.814.606.1021.2019.70
HBMDHoward Banco20191107A117.6154.0728.2028.4525.8725.63
HBNCHorizon Banc20191107A19.9310.826.586.884.243.93
HBPHuttig Build20191107A150.0717.5117.1817.180.340.34
HBTHBT Financia20191107A110.4042.9036.7136.606.206.30
HCAHCA Healthca20191107A4.723.041.321.931.711.11
HCACHennessy Cap20191107A75.5343.2077.5177.51-34.32-34.32
HCAPHarvest Capi20191107A150.2085.0783.9683.591.111.48
HCATHealth Catal20191107A53.6021.3114.8716.476.454.84
HCCWarrior Met20191107A11.517.561.522.226.055.35
HCCHHL Acquisiti20191107A68.53
HCCIHeritage-Cry20191107A103.1813.988.148.565.835.41
HCFTHunt Compani20191107A64.5639.4422.1522.5517.2916.90
HCHCHC2 Holdings20191107A74.8950.2630.7443.9519.526.40
HCIHCI Group, I20191107A43.5923.1714.4518.248.724.94
HCKTHackett Grou20191107A24.4846.04-9.25-5.7255.3051.77
HCRHi-Crush Inc20191107A87.7583.4247.4952.6835.9230.74
HCSGHealthcare S20191107A14.9510.013.745.566.274.44
HDHome Depot,20191107A2.192.731.081.041.651.69
HDAWXtrackers MS20191107ETF202.8232.0632.0632.060.000.00
HDEFXtrackers MS20191107ETF12.9119.3217.6221.121.70-1.80
HDGProShares He20191107ETF20.8213.2012.7512.400.450.80
HDGEAdvisorShare20191107ETF24.5420.4922.6622.85-2.16-2.34
HDLBETRACS Month20191107ETN18.648.929.7253.34-0.80-44.42
HDMVFirst Trust20191107ETF28.3825.8125.9125.36-0.100.45
HDSHD Supply Ho20191107A7.306.861.472.065.394.80
HDSNHudson Techn20191107A184.27142.40121.33120.9721.0721.44
HDViShares Core20191107ETF1.714.214.384.65-0.17-0.44
HEHawaiian Ele20191107A6.003.451.601.871.851.58
HEARTurtle Beach20191107A33.7724.4910.4210.9714.0713.52
HEBTHebron Techn20191107A84.1679.3517.1023.6262.2655.73
HECOStrategy Sha20191107ETF16.829.549.059.170.490.37
HEDJWisdomTree E20191107ETF1.472.190.490.821.711.39
HEEMiShares Curr20191107ETF14.5810.2310.059.940.180.29
HEESH&E Equipmen20191107A19.608.20-1.34-0.999.549.19
HEFAiShares Curr20191107ETF3.212.85-1.791.034.651.75
HEIHEICO Corpor20191107A10.105.913.493.542.432.38
HEIAHEICO CORP C20191107A17.334.352.562.611.791.74
HELEHelen Of Tro20191107A23.4511.666.066.215.595.45
HEPHolly Energy20191107A14.717.093.493.943.613.16
HEPAHepion Pharm20191107A135.4985.4871.3875.0214.1010.46
HERDPacer Cash C20191107ETF27.1259.1459.1459.140.000.00
HEROGlobal X Vid20191107ETF137.0255.5453.8154.481.731.06
HESHess Corpora20191107A4.293.191.191.712.001.48
HESMHess Midstre20191107A35.1614.7810.2810.994.503.79
HEWCiShares Curr20191107ETF27.2118.7818.8118.53-0.030.25
HEWGiShares Curr20191107ETF4.453.031.302.111.730.91
HEWIiShares Curr20191107ETF28.6413.918.498.495.425.42
HEWJiShares Curr20191107ETF3.122.850.25-0.382.613.24
HEWLiShares Curr20191107ETF49.5919.5619.5619.560.000.00
HEWPiShares Curr20191107ETF4.474.534.534.530.000.00
HEWUiShares Curr20191107ETF29.2923.8424.4222.99-0.580.85
HEWWiShares Curr20191107ETF19.5213.3913.3913.390.000.00
HEWYiShares Curr20191107ETF113.7530.27-78.21-78.21108.47108.47
HEXOHEXO Corp.20191107A45.9638.7224.1828.2714.5310.45
HEZUiShares Curr20191107ETF3.182.65-0.280.952.931.70
HFCHOLLYFRONTIE20191107A5.113.901.682.022.221.88
HFFGHF Foods Gro20191107A390.35150.7197.06108.1653.6542.55
HFXEIQ 50 Percen20191107ETF20.7510.6310.6310.630.000.00
HFXIIQ 50 Percen20191107ETF26.5010.1910.4410.28-0.25-0.09
HFXJIQ 50 Percen20191107ETF31.0518.2418.2418.240.000.00
HGSHChina HGS Re20191107A225.0281.09-232.36-244.52313.45325.61
HGVHilton Grand20191107A4.202.581.060.591.521.99
HHCThe Howard H20191107A14.077.862.322.765.545.11
HHHHWealthbridge20191107A27.9911.77-3.40-3.4015.1715.17
HHSHarte-Hanks,20191107A384.75383.08359.26352.8023.8130.28
HHTHuitao Techn20191107A957.31375.29368.41373.836.881.45
HIHillenbrand,20191107A8.585.492.342.483.153.01
HIBBHibbett Spor20191107A10.6521.480.461.9621.0219.52
HIBSDirexion Dai20191107ETF16.5313.2313.2313.230.000.00
HIFSHingham Inst20191107A126.6294.8588.5190.356.39-1.02
HIGThe Hartford20191107A2.541.940.800.891.141.05
HIHOHighway Hold20191107A285.2076.5056.9356.9319.5719.57
HIIHuntington I20191107A29.7215.017.6810.777.224.17
HILHill Interna20191107A156.6674.6063.8266.2210.788.38
HIPSGraniteShare20191107ETF57.1622.3222.3222.320.000.00
HIWHighwoods Pr20191107A4.762.871.991.850.881.02
HJLIHancock Jaff20191107A747.24550.44519.21514.3631.2336.08
HJPXiShares Curr20191107ETF33.000.000.000.000.000.00
HLHecla Mining20191107A47.3335.8115.6315.0620.1820.71
HLALWahed FTSE U20191107ETF9.016.344.335.252.011.10
HLFHerbalife Nu20191107A9.995.61-0.191.515.804.11
HLIHoulihan Lok20191107A11.137.188.978.48-1.79-1.30
HLIOHelios Techn20191107A63.8024.359.779.4014.5714.94
HLITHarmonic Inc20191107A16.3614.738.138.496.606.24
HLNEHamilton Lan20191107A35.4918.4110.4013.738.014.68
HLTHilton World20191107A3.772.050.540.831.511.22
HLXHelix Energy20191107A14.3117.668.138.919.558.76
HMGHMG / Courtl20191107A701.46
HMHCHoughton Mif20191107A26.8636.1813.1413.2623.0522.92
HMLPHOEGH LNG PA20191107A22.6112.977.056.535.926.44
HMNHorace Mann20191107A56.5118.096.866.7511.0611.17
HMNFHMN Financia20191107A505.42195.73190.62190.625.115.11
HMOPHartford Mun20191107ETF8.163.883.883.880.000.00
HMSTHomeStreet,20191107A22.1337.981.141.1636.8436.82
HMSYHMS Holdings20191107A10.335.15-0.510.005.665.15
HMTVHemisphere M20191107A71.0048.4943.0043.785.494.71
HNDLStrategy Sha20191107ETF14.209.07-3.24-3.2412.3112.31
HNGRHanger Inc.20191107A17.088.833.584.275.264.56
HNIHNI Corporat20191107A14.689.755.936.883.822.87
HNNAHennessy Adv20191107A294.38102.7137.2538.3065.4664.40
HNRGHallador Ene20191107A67.2948.9311.5918.8037.3430.13
HOFTHooker Furni20191107A31.1311.062.823.428.247.64
HOGHarley-David20191107A4.943.741.282.052.461.70
HOLDAdvisorShare20191107ETF9.374.275.083.87-0.810.40
HOLIHollsys Auto20191107A20.2015.191.823.4113.3711.78
HOLXHologic Inc20191107A8.4412.024.565.247.466.78
HOMBHome BancSha20191107A8.9212.77-0.66-0.7213.4413.49
HOMEAt Home Grou20191107A13.3911.767.587.984.183.78
HOMZHoya Capital20191107ETF17.2231.4217.2417.2114.1714.20
HONHoneywell In20191107A2.273.170.840.982.322.19
HONEHarborOne Ba20191107A9.999.405.265.044.134.36
HOOKHOOKIPA Phar20191107A367.06170.1357.5962.76112.54107.37
HOPEHope Bancorp20191107A7.565.43-0.55-0.435.985.85
HOTHHoth Therape20191107A301.07196.71163.81141.1732.9055.54
HOVHovnanian En20191107A75.8835.1721.8424.9713.3310.20
HPHelmerich &20191107A6.484.25-1.540.005.794.26
HPEHewlett Pack20191107A5.834.532.282.202.232.33
HPPHudson Pacif20191107A8.734.222.392.391.831.83
HPQHP Inc.20191107A5.136.745.354.821.401.93
HPRHighPoint Re20191107