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 Avg20191108A7.626.292.633.083.653.20
ETF_AvgVW ETF Avg20191108ETF2.282.671.541.621.131.05
ETN_AvgVW ETN Avg20191108ETN10.058.395.385.413.023.00
AAgilent Tech20191108A3.961.790.540.491.251.30
AAAlcoa Corpor20191108A5.675.13-0.03-0.235.185.36
AAAUPerth Mint P20191108ETF7.285.635.345.340.290.29
AADRAdvisorShare20191108ETF44.2848.8627.5731.0121.2917.85
AALAmerican Air20191108A3.384.670.481.224.193.46
AAMCAltisource A20191108A1245.12
AAMEAtlantic Ame20191108A390.43188.98159.27159.2729.7129.71
AANAaron's, Inc20191108A8.184.522.552.601.971.93
AAOIApplied Opto20191108A16.2914.31-2.85-1.7617.1616.09
AAONAaon Inc20191108A26.9411.403.013.618.397.79
AAPADVANCE AUTO20191108A8.584.742.182.962.561.78
AAPLApple Inc.20191108A0.751.170.941.000.220.17
AATAMERICAN ASS20191108A10.924.731.281.223.453.51
AAUAlmaden Mine20191108A52.73239.26188.64188.4750.6150.78
AAWWAtlas Air Wo20191108A20.4321.983.793.5818.1918.40
AAXJiShares MSCI20191108ETF1.593.122.782.660.370.49
AAXNAxon Enterpr20191108A18.8816.053.616.1512.449.91
ABAllianceBern20191108A14.059.272.122.377.156.89
ABBVABBVIE INC.20191108A2.071.891.541.470.350.42
ABCAmerisourceB20191108A6.995.760.651.185.114.58
ABCBAmeris Banco20191108A11.915.201.541.573.663.63
ABEOAbeona Thera20191108A51.2340.8317.2423.4923.5917.33
ABGAsbury Autom20191108A29.499.382.674.806.714.58
ABIOARCA biophar20191108A179.27136.64115.07127.9621.578.68
ABMABM Industri20191108A13.314.69-0.010.334.704.36
ABMDAbiomed Inc20191108A15.248.231.472.126.776.12
ABRArbor Realty20191108A6.616.649.336.91-2.68-0.27
ABTAbbott Labor20191108A2.012.581.491.151.091.43
ABTXAllegiance B20191108A13.9213.563.723.779.859.79
ABUSArbutus Biop20191108A119.8472.0225.6436.5846.3935.44
ACAssociated C20191108A330.8057.2170.4674.84-13.25-17.63
ACAArcosa, Inc.20191108A27.037.696.005.091.692.60
ACADAcadia Pharm20191108A12.958.22-1.720.499.957.73
ACAMAcamar Partn20191108A73.5820.2120.2120.210.000.00
ACBAurora Canna20191108A27.0420.7613.0115.217.745.55
ACBIAtlantic Cap20191108A22.5212.794.484.958.307.83
ACCAmerican Cam20191108A6.998.886.706.822.182.06
ACCOAcco Brands20191108A11.459.325.615.933.703.39
ACERAcer Therape20191108A148.7979.4916.7813.2062.7166.30
ACESALPS Clean E20191108ETF21.87209.3124.1434.19185.18175.13
ACGLArch Capital20191108A4.005.701.441.834.263.87
ACHCAcadia Healt20191108A10.209.590.584.099.015.51
ACHVAchieve Life20191108A142.72137.14109.86109.2927.2827.85
ACIAAcacia Commu20191108A8.384.182.392.111.792.07
ACIOAptus Collar20191108ETF53.73
ACIUAC Immune SA20191108A80.0570.57-8.86-11.1179.4481.68
ACIWACI Worldwid20191108A9.3320.162.143.2518.0216.91
ACLSAxcelis Tech20191108A20.7813.072.282.1010.7910.97
ACMAecom20191108A6.234.072.713.101.360.97
ACMRACM Research20191108A53.7745.684.9610.0040.7135.67
ACNAccenture PL20191108A2.875.523.603.521.922.00
ACNBACNB Corp20191108A163.52122.8862.7063.6060.1859.27
ACORAcorda Thera20191108A47.8646.8720.2227.9826.6518.90
ACREAres Commerc20191108A16.9511.937.837.074.104.86
ACRSAclaris Ther20191108A83.8992.4543.9052.5548.5639.90
ACRXAcelRx Pharm20191108A51.3050.5629.4933.0821.0817.48
ACSGXtrackers MS20191108ETF28.9429.0529.0529.050.000.00
ACSIAmerican Cus20191108ETF7.655.621.331.334.284.28
ACSTAcasti Pharm20191108A64.6353.0227.8926.1225.1326.90
ACTAdvisorShare20191108ETF22.019.328.578.570.750.75
ACTGAcacia Resea20191108A62.6757.7435.1939.3022.5518.43
ACTTAct II Globa20191108A48.8213.0513.0013.000.040.04
ACUAcme United20191108A405.51311.11309.77309.771.341.34
ACWFiShares Edge20191108ETF31.0714.2513.9814.250.270.00
ACWIiShares MSCI20191108ETF1.311.100.00-0.121.111.19
ACWViShares Edge20191108ETF2.490.940.530.570.410.37
ACWXiShares MSCI20191108ETF2.082.261.060.731.201.53
ACYAeroCentury20191108A466.44266.68170.83170.8395.8595.85
ADBEAdobe Inc.20191108A3.751.980.900.951.081.03
ADCAgree Realty20191108A11.224.431.310.943.123.49
ADESAdvanced Emi20191108A26.5128.96-2.303.0131.2725.96
ADIAnalog Devic20191108A3.435.862.592.753.283.11
ADILAdial Pharma20191108A349.56232.39128.09201.18104.2931.21
ADMArcher Danie20191108A2.652.490.131.072.361.42
ADMAADMA Biologi20191108A27.4522.49-5.04-2.9527.5325.44
ADMEAptus Behavi20191108ETF12.8755.7355.7456.21-0.01-0.48
ADMPAdamis Pharm20191108A77.0485.9349.4752.6336.4633.31
ADMSAdamas Pharm20191108A50.7250.6523.9332.8626.9017.90
ADNTAdient plc O20191108A12.806.791.872.514.924.28
ADPAutomatic Da20191108A2.752.870.560.592.302.27
ADPTAdaptive Bio20191108A47.5622.078.869.4613.2112.61
ADREInvesco BLDR20191108ETF26.1822.4111.847.2310.5715.18
ADROAduro Biotec20191108A96.7785.1833.9445.2551.2439.93
ADSAlliance Dat20191108A8.2015.9213.4112.952.512.97
ADSKAutodesk Inc20191108A6.879.790.670.769.139.03
ADSWAdvanced Dis20191108A3.051.700.551.231.160.47
ADTADT Inc.20191108A13.6411.946.156.335.805.62
ADTNAdtran Inc20191108A21.8225.323.433.6621.8921.66
ADUSAddus HomeCa20191108A32.5213.896.616.907.286.98
ADVMAdverum Biot20191108A40.2139.419.4314.3929.9825.02
ADXSAdvaxis, Inc20191108A71.0178.1860.0962.6018.0915.57
AEAdams Resour20191108A383.05119.2998.29104.1121.0015.18
AEEAmeren Corpo20191108A5.826.035.095.390.950.65
AEGNAegion Corp20191108A34.7112.968.409.054.563.90
AEHRAehr Test Sy20191108A243.50162.14161.02161.181.120.96
AEISAdvanced Ene20191108A19.426.840.152.846.684.00
AELAmerican Equ20191108A12.9312.595.087.667.514.93
AEMAgnico Eagle20191108A4.353.372.992.010.381.35
AEMDAETHLON MEDI20191108A645.69457.22408.39412.1048.8345.11
AEOAmerican Eag20191108A6.366.163.102.953.063.21
AEPAmerican Ele20191108A2.554.301.641.892.662.41
AERAercap Holdi20191108A14.9910.002.092.857.917.15
AERIAerie Pharma20191108A13.7010.31-0.53-0.2110.8410.53
AESAES Corporat20191108A5.755.770.591.165.174.60
AESEAllied Espor20191108A358.81197.63197.83197.83-0.20-0.20
AEYADDvantage T20191108A240.82164.83164.59160.750.244.08
AEYEAudioEye, In20191108A460.05190.15188.17188.171.971.97
AEZSAeterna Zent20191108A147.12158.9563.7027.7695.25131.19
AFCAllied Capit20191108A21.1314.3514.2514.250.100.10
AFGAmerican Fin20191108A7.273.110.560.622.552.49
AFHAtlas Financ20191108A366.79284.92252.60253.5832.3231.34
AFIArmstrong Fl20191108A37.6027.089.8711.3217.2115.76
AFIFAnfield Univ20191108ETF51.000.000.000.000.000.00
AFINAmerican Fin20191108A18.3114.835.686.559.158.28
AFKVanEck Vecto20191108ETF58.2242.1950.0552.86-7.86-10.67
AFLAflac Inc.20191108A2.163.16-0.22-0.283.383.45
AFMDAffimed N.V.20191108A41.3334.4821.9723.3312.5211.15
AFTYPacer CSOP F20191108ETF21.9013.0711.5311.531.531.53
AFYAAfya Limited20191108A85.4430.9113.6915.3217.2115.58
AGFIRST MAJEST20191108A10.3110.594.532.666.077.94
AGBAAGBA Acquisi20191108A39.41
AGCOAGCO Corpora20191108A6.854.041.111.282.932.77
AGEAgeX Therape20191108A143.36199.60192.33192.907.286.70
AGENAgenus Inc.20191108A28.1245.28-38.32-36.3483.6381.64
AGFSAgroFresh So20191108A68.78118.1490.5589.1727.5928.97
AGGiShares Core20191108ETF0.890.690.490.520.200.18
AGGPIQ Enhanced20191108ETF11.705.815.775.800.040.01
AGGYWisdomTree Y20191108ETF4.832.642.622.660.02-0.01
AGIAlamos Gold20191108A18.9815.780.794.7414.9810.99
AGIOAgios Pharma20191108A12.0911.833.857.097.984.74
AGLEAeglea BioTh20191108A82.3563.9925.7337.3738.2626.62
AGMFederal Agri20191108A75.2942.4633.4634.959.007.51
AGMAFederal Agri20191108A364.37
AGMHAGM Group Ho20191108A464.20653.56587.00526.8666.56126.70
AGNAllergan plc20191108A2.091.340.620.730.720.61
AGNCAGNC Investm20191108A5.844.482.272.472.212.01
AGNDWisdomTree T20191108ETF34.1528.7926.1328.162.670.63
AGOAssured Guar20191108A10.075.071.852.313.222.76
AGRAvangrid, In20191108A5.344.621.822.412.802.21
AGROADECOAGRO S.20191108A20.6417.228.199.349.037.87
AGRXAgile Therap20191108A60.3848.9235.5135.5713.4213.35
AGSPlayAGS, Inc20191108A79.4735.1919.1120.7816.0914.41
AGTiShares MSCI20191108ETF46.9658.0855.9658.202.12-0.12
AGTCApplied Gene20191108A142.95126.1452.9572.6973.1953.45
AGXArgan, Inc20191108A22.277.551.101.736.455.82
AGYSAgilysys, In20191108A26.3312.616.166.676.465.95
AGZiShares Agen20191108ETF3.752.211.621.650.590.56
AGZDWisdomTree T20191108ETF35.5910.3210.3210.320.000.00
AHCA.H. Belo Co20191108A90.1273.1662.6770.1410.493.02
AHHArmada Hoffl20191108A15.029.102.963.926.145.18
AHPIAllied Healt20191108A443.25430.89214.35214.35216.54216.54
AHTAshford Hosp20191108A35.1932.5816.3519.2216.2313.02
AIArlington As20191108A22.6337.362.466.8234.8930.54
AIAiShares Asia20191108ETF15.1312.0310.5210.581.511.46
AIEQAI Powered E20191108ETF25.1417.8516.3717.591.480.26
AIGAmerican Int20191108A2.723.210.980.742.232.47
AIHSSenmiao Tech20191108A269.00186.6541.9234.69144.73151.96
AIIQAI Powered I20191108ETF22.1412.4012.4012.400.000.00
AIMAIM ImmunoTe20191108A112.0391.1470.3279.4620.8311.68
AIMCAltra Indust20191108A14.9912.903.054.609.858.30
AIMTAimmune Ther20191108A14.667.631.881.655.755.98
AINAlbany Inter20191108A19.979.072.933.056.146.02
AINCAshford Inc.20191108A116.7572.3452.2366.4720.115.86
AINVApollo Inves20191108A9.6512.551.02-0.2111.5312.76
AIQGlobal X Fut20191108ETF48.5126.3526.2926.340.060.01
AIRAAR Corp.20191108A20.9510.172.606.527.573.65
AIRGAirgain, Inc20191108A109.2661.8336.7639.6625.0722.17
AIRIAir Industri20191108A355.79213.71193.75207.5319.956.17
AIRRFirst Trust20191108ETF15.2419.5517.7219.281.830.27
AIRTAir T Inc20191108A1837.61975.77975.77975.770.000.00
AITApplied Indu20191108A17.967.913.594.124.323.79
AIVApartment In20191108A5.292.671.401.631.271.04
AIZAssurant, In20191108A6.403.130.911.152.221.98
AJGArthur J. Ga20191108A5.032.210.410.411.801.80
AJRDAerojet Rock20191108A12.876.523.963.682.562.85
AJXGreat Ajax C20191108A12.785.92-0.140.436.065.49
AKAMAkamai Techn20191108A3.654.01-0.271.804.282.21
AKBAAkebia Thera20191108A32.7624.043.546.6120.5017.40
AKCAAkcea Therap20191108A44.9327.2711.599.8215.6717.45
AKERAkers Biosci20191108A283.00208.35186.96198.2121.3910.15
AKGAsanko Gold20191108A52.8529.3324.9923.764.345.57
AKRAcadia Realt20191108A8.864.281.912.132.372.15
AKROAkero Therap20191108A240.0599.8060.2253.5739.5846.23
AKRXAkorn, Inc.20191108A22.9519.511.732.1717.8017.35
AKTSAKOUSTIS TEC20191108A49.2854.166.079.5248.0944.70
ALAir Lease Co20191108A12.567.032.483.484.553.55
ALACAlberton Acq20191108A33.8740.51-27.73-27.7368.2568.25
ALBAlbemarle Co20191108A6.866.62-0.081.436.695.19
ALBOAlbireo Phar20191108A113.6464.0533.2039.9730.8524.08
ALCAlcon Inc. O20191108A4.002.913.001.90-0.091.01
ALCOAlico Inc20191108A190.7665.2738.9645.5026.3119.77
ALDXAldeyra Ther20191108A57.9252.372.5011.9849.8740.39
ALEALLETE, Inc.20191108A11.384.612.302.032.312.58
ALECAlector, Inc20191108A49.3446.6214.6918.1131.9328.51
ALEXAlexander &20191108A11.945.750.440.975.314.78
ALFAAlphaClone A20191108ETF23.9716.9717.9017.19-0.93-0.22
ALGNAlign Techno20191108A9.536.572.492.004.084.57
ALGRAllegro Merg20191108A29.5129.5329.5329.530.000.00
ALIMAlimera Scie20191108A78.4389.9725.4633.7264.5156.25
ALJJALJ Regional20191108A201.89170.33171.81171.81-1.48-1.48
ALKAlaska Air G20191108A5.773.72-0.020.223.743.50
ALKSAlkermes Inc20191108A9.418.57-2.21-1.3210.789.89
ALLThe Allstate20191108A3.161.710.610.501.091.21
ALLEAllegion Pub20191108A5.692.581.071.311.501.26
ALLKAllakos Inc.20191108A49.5021.2411.9913.729.257.52
ALLOAllogene The20191108A32.3217.586.332.1811.2715.40
ALLTAllot Ltd. O20191108A41.01377.5241.3139.47336.21338.06
ALLYAlly Financi20191108A3.264.480.991.563.502.94
ALNAAllena Pharm20191108A95.23103.0730.0240.0173.0563.05
ALNYAlnylam Phar20191108A12.786.863.434.083.432.78
ALOAlio Gold In20191108A126.09255.14231.66225.1723.4929.97
ALOTAstroNova, I20191108A209.9688.3462.4762.7725.8725.57
ALPNAlpine Immun20191108A624.57252.65243.08243.089.579.57
ALRMAlarm.com Ho20191108A16.8412.733.455.709.297.03
ALRNAileron Ther20191108A185.02165.40154.21148.1211.1917.28
ALRSAlerus Finan20191108A118.6034.2934.2934.290.000.00
ALSKAlaska Commu20191108A144.8250.0622.2022.2027.8527.85
ALSNALLISON TRAN20191108A5.063.260.350.692.912.57
ALTAltimmune, I20191108A85.8755.1037.6137.9617.4817.14
ALTMAltus Midstr20191108A65.4242.6330.6131.8312.0210.81
ALTRAltair Engin20191108A21.3816.513.449.2313.077.28
ALTSProShares Mo20191108ETF36.3320.834.4020.8316.420.00
ALTYGlobal X Sup20191108ETF38.7026.4226.4226.420.000.00
ALVAutoliv, Inc20191108A8.385.38-0.041.485.423.90
ALXAlexander's20191108A85.6236.5928.7528.868.188.98
ALXNAlexion Phar20191108A6.933.791.892.121.911.67
ALYAAlithya Grou20191108A88.63143.12124.26125.9318.8617.19
AMAntero Midst20191108A16.2212.003.875.158.136.84
AMAGAMAG Pharmac20191108A23.0814.725.376.889.357.84
AMALAmalgamated20191108A38.9620.328.168.6012.1611.72
AMATApplied Mate20191108A2.274.912.831.912.083.00
AMBAAmbarella, I20191108A11.8912.338.568.393.773.94
AMBCAmbac Financ20191108A31.0446.1116.7832.9829.3313.13
AMCAMC ENTERTAI20191108A11.7014.515.947.938.576.59
AMCAiShares Russ20191108ETF15.909.309.309.300.000.00
AMCRAmcor plc Or20191108A10.4117.348.458.328.899.04
AMCXAMC Networks20191108A10.889.613.823.975.805.64
AMDAdvanced Mic20191108A2.762.510.860.771.651.74
AMEAmetek, Inc.20191108A4.632.73-0.190.152.922.58
AMEDAmedisys Inc20191108A17.458.864.304.184.564.68
AMEHApollo Medic20191108A50.8127.8411.0113.6916.8414.15
AMGAffiliated M20191108A7.094.082.181.821.902.26
AMGNAmgen Inc20191108A3.033.721.480.782.242.94
AMHAMERICAN HOM20191108A6.347.316.146.491.160.83
AMJJP Morgan Al20191108ETN4.9617.5316.2116.381.481.31
AMKAssetMark Fi20191108A77.4427.3116.7016.3110.6111.00
AMKRAmkor Techno20191108A9.8417.305.143.0512.1614.29
AMLPAlerian MLP20191108ETF11.977.255.876.031.381.22
AMNAMN Healthca20191108A13.996.812.413.014.403.80
AMNBAmerican Nat20191108A158.0882.3353.3058.6829.0323.64
AMOMQraft AI-Enh20191108ETF24.4411.1412.0611.54-0.92-0.40
AMOTAllied Motio20191108A78.6752.1129.7930.2822.3221.83
AMPAmeriprise F20191108A5.384.521.231.443.293.07
AMPEAmpio Pharma20191108A105.69105.3373.3681.3431.9823.99
AMPHAmphastar Ph20191108A29.2626.432.466.7023.9719.73
AMPYAmplify Ener20191108A35.5152.8128.7530.5924.0722.22
AMRBAmerican Riv20191108A136.52135.49135.49135.490.000.00
AMRCAmeresco, In20191108A26.9334.3723.5929.2110.785.16
AMRHAmeri Holdin20191108A109.29280.05229.32233.1950.7346.86
AMRKA-Mark Preci20191108A1268.02833.83833.83833.830.000.00
AMRSAmyris Inc.20191108A42.3234.7224.5517.2910.1717.43
AMRXAmneal Pharm20191108A36.6246.2510.6222.1635.6324.11
AMSAmerican Sha20191108A352.46142.8896.0096.0046.8946.89
AMSCAmerican Sup20191108A39.7423.5417.1519.456.394.09
AMSFAMERISAFE, I20191108A16.219.733.873.745.866.00
AMSWAAmerican Sof20191108A24.2820.2012.3013.607.906.60
AMTAmerican Tow20191108A4.673.792.622.601.171.19
AMTBAmerant Banc20191108A163.67110.0063.1261.5946.8748.41
AMTBBAmerant Banc20191108A226.04208.71213.21208.71-4.490.00
AMTDTD Ameritrad20191108A3.073.440.720.912.712.52
AMTXAemetis, Inc20191108A176.89105.0073.9974.0031.0131.00
AMUETRACS Aleri20191108ETN24.9319.7019.0518.840.650.86
AMUBETRACS Aleri20191108ETN41.2922.4282.3222.42-59.900.00
AMWDAmerican Woo20191108A35.2815.197.007.808.197.39
AMZAInfraCap MLP20191108ETF22.9420.9714.0715.146.905.83
AMZNAmazon.Com I20191108A2.801.640.630.761.020.88
ANAutoNation,20191108A8.454.371.291.633.082.75
ANABAnaptysBio,20191108A20.6224.405.5711.7318.8312.67
ANATAmerican Nat20191108A101.9853.7540.7540.1713.0013.58
ANDAAndina Acqui20191108A53.2149.9649.9649.960.000.00
ANDEAndersons In20191108A23.4415.712.992.8012.7312.92
ANETArista Netwo20191108A8.476.103.363.632.742.46
ANFAbercrombie20191108A7.657.363.264.044.103.31
ANGIANGI Homeser20191108A13.1710.501.582.048.928.46
ANGLVanEck Vecto20191108ETF3.852.182.032.040.150.14
ANGOAngioDynamic20191108A21.1911.215.056.396.164.82
ANHAnworth Mort20191108A29.7121.4815.2215.876.265.61
ANIKAnika Therap20191108A26.4315.092.924.0412.1711.05
ANIPANI Pharmace20191108A36.7418.602.314.3016.2914.30
ANIXAnixa Biosci20191108A90.2867.0041.4641.8425.5425.16
ANSSAnsys Inc20191108A6.933.481.541.881.941.60
ANTMANTHEM, INC.20191108A4.763.242.921.730.321.52
ANYSphere 3D Co20191108A591.00688.25614.85620.5773.4067.69
AOAiShares Core20191108ETF8.273.877.653.91-3.78-0.04
AOBCAmerican Out20191108A13.1713.52-1.67-1.3815.1914.90
AOKiShares Core20191108ETF12.5414.407.749.926.664.48
AOMiShares Core20191108ETF6.546.234.814.031.422.20
AONAon plc Clas20191108A6.856.243.524.382.721.87
AORiShares Core20191108ETF9.406.282.002.144.284.13
AOSA.O. Smith C20191108A5.601.942.482.04-0.54-0.10
AOSLAlpha and Om20191108A33.5026.336.975.2319.3621.10
APAmpco-Pittsb20191108A221.10135.31135.52138.32-0.21-3.01
APAApache Corpo20191108A4.866.102.932.823.163.27
APAMARTISAN PART20191108A11.795.912.512.543.403.42
APDAir Products20191108A4.776.225.585.750.640.47
APDNApplied DNA20191108A495.78244.82129.06137.11115.75107.71
APEIAmerican Pub20191108A29.9721.465.998.1415.4713.32
APENApollo Endos20191108A775.72895.29895.29895.290.000.00
APEXApex Global20191108A397.21384.28189.04189.04195.24195.24
APHAmphenol Cor20191108A3.782.270.270.392.001.88
APHAAphria Inc.20191108A20.2419.329.2610.6610.068.66
APLEApple Hospit20191108A6.176.372.192.374.194.01
APLSApellis Phar20191108A23.4110.593.835.236.765.36
APLTApplied Ther20191108A301.57145.2077.2385.3867.9859.83
APMAptorum Grou20191108A81.1427.3936.3636.36-8.97-8.97
APOApollo Globa20191108A4.767.793.534.704.263.09
APOGApogee Enter20191108A22.0412.792.944.399.858.40
APPFAppFolio, In20191108A41.1817.435.058.8812.378.55
APPNAppian Corpo20191108A19.3115.922.232.6213.6913.30
APPSDigital Turb20191108A14.5211.644.834.016.817.63
APREAprea Therap20191108A176.0174.1961.7563.6812.4410.51
APRNBlue Apron H20191108A53.6836.2418.2820.4517.9515.79
APTAlpha Pro Te20191108A206.63119.1580.8880.9738.2738.18
APTOAptose Biosc20191108A76.3171.7245.5944.7726.1326.95
APTSPreferred Ap20191108A16.659.972.833.487.146.49
APTVAptiv PLC20191108A7.323.881.191.012.692.87
APTXAptinyx Inc.20191108A179.4780.6739.0838.0141.5942.65
APVOAptevo Thera20191108A108.2081.9859.2165.0922.7816.89
APWCAsia Pacific20191108A360.70270.24259.11259.1111.1411.14
APXTApex Technol20191108A968.27473.86473.86473.860.000.00
APYApergy Corpo20191108A24.128.931.822.517.116.42
APYXApyx Medical20191108A86.1846.4012.0412.1534.3634.25
AQBAquaBounty T20191108A115.92103.6175.4086.8128.2116.80
AQMSAqua Metals,20191108A85.4457.1911.7217.7245.4739.47
AQNAlgonquin Po20191108A7.628.335.305.093.033.24
AQSTAquestive Th20191108A105.5166.3821.2324.8945.1541.49
AQUAEvoqua Water20191108A13.878.712.683.256.035.45
ARANTERO RESOU20191108A35.6530.7711.9112.4618.8518.31
ARAAmerican Ren20191108A54.6746.2114.3517.5231.8628.69
ARAVAravive, Inc20191108A329.62214.58122.43122.4492.1692.14
ARAYAccuray Inco20191108A37.8641.2314.1315.2327.1026.00
ARCARC Document20191108A104.6835.8521.2821.2814.5714.57
ARCBArcBest Corp20191108A25.9722.050.290.4421.7521.60
ARCCAres Capital20191108A5.444.392.292.442.101.95
ARCEArco Platfor20191108A52.1319.706.229.3513.4810.36
ARCHArch Coal, I20191108A20.817.912.052.675.865.23
ARCMArrow Reserv20191108ETF14.6915.9815.9815.980.000.00
ARCOARCOS DORADO20191108A16.3612.413.624.098.798.33
ARCTArcturus The20191108A187.2996.9356.2965.2040.6431.73
ARDArdagh Group20191108A25.0120.2516.6515.583.594.66
ARDSAridis Pharm20191108A679.51174.79174.79174.790.000.00
ARDXArdelyx, Inc20191108A36.0622.097.988.8514.1213.25
AREAlexandria R20191108A5.293.092.892.790.200.30
ARECAMERICAN RES20191108A292.02150.43121.57122.6228.8627.81
ARESAres Managem20191108A16.385.612.392.663.232.96
ARGOArgo Group I20191108A22.007.440.251.637.195.81
ARGTGlobal X MSC20191108ETF15.978.523.674.314.854.21
ARIAPOLLO COMME20191108A5.644.721.932.502.792.22
ARKFARK Fintech20191108ETF36.5532.6332.6332.630.000.00
ARKGARK Genomic20191108ETF18.5412.179.9611.372.220.80
ARKKARK Innovati20191108ETF10.306.803.743.493.063.31
ARKQARK Autonomo20191108ETF29.7112.4212.4012.400.020.02
ARKRArk Restaura20191108A197.9223.5223.5223.520.000.00
ARKWARK Next Gen20191108ETF6.964.051.812.512.241.54
ARLAmerican Rea20191108A390.95228.79185.10211.0943.6817.70
ARLOArlo Technol20191108A47.4855.7517.6620.6038.0935.15
ARLPAlliance Res20191108A22.1114.224.855.029.379.20
ARMKARAMARK20191108A4.5315.6312.3613.093.272.54
ARMPArmata Pharm20191108A227.71154.10147.46147.466.646.64
ARNAArena Pharma20191108A23.5124.514.7413.7519.7810.76
ARNCArconic Corp20191108A3.666.881.333.325.553.56
AROCArchrock Inc20191108A11.669.851.332.428.517.42
AROWArrow Financ20191108A66.1544.9534.7636.0310.188.91
ARPOAerpio Pharm20191108A347.36282.79202.55202.5480.2480.25
ARRARMOUR Resid20191108A6.686.413.223.763.202.65
ARTLArtelo Biosc20191108A380.41472.51202.67192.67269.84279.83
ARTNAArtesian Res20191108A67.6739.9936.6536.653.343.34
ARTWArts-Way Man20191108A573.75537.75547.10547.10-9.35-9.35
ARVNArvinas, Inc20191108A65.8356.9242.2643.5714.6613.35
ARWArrow Electr20191108A7.395.5518.5917.09-13.04-11.54
ARWRArrowhead Re20191108A15.429.437.588.431.861.00
ARYAARYA Science20191108A53.299.769.769.760.000.00
ASBAssociated B20191108A4.855.423.133.122.302.31
ASCARDMORE SHIP20191108A30.6614.956.668.058.296.90
ASEAGlobal X FTS20191108ETF54.4762.4552.7952.799.669.66
ASETFlexShares R20191108ETF56.3418.7418.7418.740.000.00
ASFIAsta Funding20191108A98.6779.5064.1964.1915.3115.31
ASGNASGN Incorpo20191108A15.756.901.781.835.125.07
ASHAshland Glob20191108A8.155.512.972.662.542.85
ASHRXtrackers Ha20191108ETF3.462.501.301.501.201.00
ASHSXtrackers Ha20191108ETF14.4915.6513.2913.292.372.37
ASHXXtrackers MS20191108ETF148.8430.5630.5630.560.000.00
ASIXAdvanSix Inc20191108A27.7412.292.534.389.767.91
ASMAvino Silver20191108A155.22168.96112.60111.6356.3657.32
ASMBAssembly Bio20191108A86.7346.8626.6233.5420.2413.32
ASNAAscena Retai20191108A90.1788.4553.5764.7534.8823.70
ASPNAspen Aeroge20191108A184.5157.4854.7355.132.752.36
ASPSAltisource P20191108A49.4629.792.441.5027.3528.29
ASPUASPEN GROUP,20191108A130.5254.5226.8631.0427.6623.48
ASRTAssertio The20191108A58.0143.9825.3828.5618.6115.41
ASRVAmeriServ Fi20191108A111.3455.9849.0149.016.986.98
ASTCAstrotech Co20191108A247.99336.85289.04289.0447.8147.81
ASTEAstec Indust20191108A26.188.755.053.983.704.77
ASURAsure Softwa20191108A44.6927.647.3910.1720.2517.47
ASYSAmtech Syste20191108A76.2449.1625.0523.7724.1025.39
ATAtlantic Pow20191108A45.6324.0021.2818.602.715.40
ATECAlphatec Hol20191108A43.7130.1916.9220.5813.279.61
ATENA10 NETWORKS20191108A17.1311.6715.9115.44-4.25-3.77
ATESTCTest Symbol20191108A26.8014.8314.6914.690.140.14
ATESTGTEST SYMBOL20191108A25.7714.2213.7513.830.460.38
ATEXAnterix Inc.20191108A57.4440.2113.1213.5427.0826.66
ATGEAdtalem Glob20191108A9.214.04-1.29-0.715.334.75
ATHAthene Holdi20191108A3.963.171.251.231.921.94
ATHXAthersys, In20191108A78.5663.1620.3920.4942.7742.67
ATIAllegheny Te20191108A7.724.743.143.411.601.34
ATIFATIF Holding20191108A230.5987.4251.7260.3935.7127.03
ATKRAtkore Inter20191108A13.495.51-0.221.105.734.41
ATLCAtlanticus H20191108A205.59135.9293.01103.3442.9132.59
ATLOAMES Nationa20191108A165.1681.0772.9878.368.082.71
ATMPiPath Select20191108ETF15.7816.4316.1316.920.30-0.50
ATNIATN Internat20191108A44.9726.4515.4216.3311.0310.11
ATNMActinium Pha20191108A38.9643.2924.3725.3718.9217.92
ATNXAthenex, Inc20191108A20.1018.242.653.1215.5915.14
ATOAtmos Energy20191108A5.033.271.351.841.921.44
ATOMAtomera Inco20191108A141.03109.8742.9343.7466.9366.12
ATOSAtossa Thera20191108A130.92169.49128.13140.9541.3528.54
ATRAptarGroup,20191108A10.965.08-0.281.215.363.87
ATRAAtara Biothe20191108A29.3132.1026.5920.055.5112.05
ATRCAtriCure, In20191108A20.6620.425.064.5615.3615.86
ATRIAtrion Corp20191108A2.452.962.850.06
ATROAstronics Co20191108A23.3336.16-2.01-0.9738.1837.14
ATRSAntares Phar20191108A27.2625.6310.056.6915.5718.93
ATSGAir Transpor20191108A12.5621.71-5.45-4.3827.1626.08
ATTOAtento S.A.20191108A93.3075.6446.0548.6429.5826.99
ATUSAltice USA,20191108A4.475.732.291.363.444.37
ATVIActivision B20191108A4.216.934.194.142.752.80
ATXIAvenue Thera20191108A584.7075.9766.2266.229.759.75
AUBAtlantic Uni20191108A13.8114.592.832.6411.7711.96
AUBNAuburn Natio20191108A320.84196.1694.28149.89101.8846.27
AUDCAudioCodes L20191108A30.1819.259.3311.419.927.83
AUGAuryn Resour20191108A105.4171.7832.7036.0939.0835.69
AUMNGolden Miner20191108A229.72373.77327.72322.6546.0551.12
AUPHAurinia Phar20191108A28.5019.990.95-0.8619.0420.87
AUSFGlobal X Ada20191108ETF23.436.484.914.911.571.57
AUTOAutoWeb, Inc20191108A573.39255.16195.85193.5759.3061.59
AUYYamana Gold,20191108A30.3625.3512.5317.9912.797.35
AVAAvista Corpo20191108A15.1313.735.756.187.987.54
AVAVAeroVironmen20191108A21.3512.446.266.636.185.80
AVBAvalonBay Co20191108A6.254.163.724.280.44-0.12
AVCOAvalon Globo20191108A178.22138.84132.24132.256.596.58
AVDAmerican Van20191108A30.0523.9620.4622.403.501.56
AVDEAvantis Inte20191108ETF16.689.591.781.587.818.01
AVDVAvantis Inte20191108ETF20.6632.3532.6032.30-0.250.05
AVEMAvantis Emer20191108ETF34.5531.6031.0431.040.560.56
AVEOAVEO Pharmac20191108A25.5149.0638.4332.8910.6416.17
AVGOBroadcom Inc20191108A3.786.342.703.133.643.22
AVGRAvinger, Inc20191108A125.38110.0176.1175.9633.9034.05
AVIDAvid Technol20191108A49.0046.2210.8315.1535.3931.07
AVLRAvalara, Inc20191108A18.9410.405.244.845.155.56
AVNSAvanos Medic20191108A21.368.183.132.295.055.88
AVNWAviat Networ20191108A179.3262.7341.1141.9121.6220.82
AVROAVROBIO, Inc20191108A116.5753.0128.0629.7024.9523.31
AVTAvnet, Inc.20191108A6.386.930.710.926.216.01
AVTRAvantor, Inc20191108A8.9718.3515.1815.953.172.40
AVUSAvantis U.S.20191108ETF12.988.017.818.000.200.01
AVUVAvantis U.S.20191108ETF30.7316.1514.2014.051.952.09
AVXLAnavex Life20191108A52.4248.8716.6116.7132.2632.17
AVYAvery Dennis20191108A6.573.481.480.002.003.49
AVYAAvaya Holdin20191108A11.2813.375.298.298.085.08
AWIArmstrong Wo20191108A9.904.241.721.922.522.32
AWKAmerican Wat20191108A4.863.160.330.592.842.57
AWRAmerican Sta20191108A10.326.02-0.541.786.574.25
AWREAware Inc20191108A92.7447.8092.9992.99-45.19-45.19
AWTMAware Ultra-20191108ETF8.872.880.99-0.491.903.38
AWXAvalon Holdi20191108A185.02234.41141.18162.9193.2371.50
AXAxos Financi20191108A16.858.614.756.353.862.26
AXDXAccelerate D20191108A59.3142.1012.3013.1729.8028.93
AXEAnixter Inte20191108A11.404.302.592.381.711.92
AXGNAxogen, Inc.20191108A26.1712.584.614.617.977.97
AXGTAxovant Gene20191108A116.2183.7637.5641.8446.2041.91
AXJLWisdomTree A20191108ETF24.205.714.864.860.860.86
AXLAmerican Axl20191108A9.279.272.293.176.986.10
AXLAAxcella Heal20191108A817.61548.61473.18491.1375.4457.48
AXNXAxonics Modu20191108A68.4749.9713.8814.3936.0935.58
AXPAmerican Exp20191108A2.281.900.960.970.940.93
AXRAMREP Corpor20191108A207.6970.3118.0421.6152.2748.70
AXSAxis Capital20191108A5.502.310.150.622.171.70
AXSMAxsome Thera20191108A26.3411.920.981.3010.9410.62
AXTAAxalta Coati20191108A3.763.100.991.542.111.56
AXTIAXT Inc20191108A52.7349.7839.6640.6210.129.15
AXUAlexco Resou20191108A63.57109.5147.5048.9162.0160.61
AYAtlantica Yi20191108A9.938.056.627.311.440.75
AYIAcuity Brand20191108A17.678.135.005.413.132.72
AYTUAytu BioScie20191108A181.73432.53373.04373.7259.4958.81
AYXAlteryx, Inc20191108A10.836.233.124.193.122.04
AZOAutoZone, In20191108A10.814.581.742.152.802.37
AZPNAspen Techno20191108A13.496.252.352.503.903.75
AZREAzure Power20191108A106.5258.5629.6128.9928.9529.57
AZRXAzurRx BioPh20191108A96.00168.26132.44137.7935.8230.47
AZZAZZ Inc.20191108A17.507.572.384.595.182.97
BBarnes Group20191108A13.117.914.754.663.153.24
BABoeing Compa20191108A3.091.880.440.681.441.21
BABInvesco Taxa20191108ETF8.527.567.507.530.060.03
BACBank of Amer20191108A3.022.861.311.191.561.67
BAHBooz Allen H20191108A3.822.440.690.561.761.89
BALiPath Series20191108ETN35.4615.9013.6713.972.231.93
BAMBrookfield A20191108A2.081.901.000.950.900.94
BANCBanc of Cali20191108A15.607.85-2.951.4410.816.41
BANDBandwidth In20191108A36.3316.967.407.309.569.66
BANFBancfirst Co20191108A42.2626.6518.7218.787.937.88
BANRBanner Corp.20191108A15.3614.290.664.1513.6310.14
BANXStoneCastle20191108A108.4261.3262.4862.27-1.16-0.96
BAPCredicorp LT20191108A23.087.582.823.574.754.01
BAPRInnovator S&20191108ETF37.1928.5528.5528.520.000.03
BASIBioanalytica20191108A130.90169.6798.6071.8571.0797.81
BATRALiberty Medi20191108A35.8218.9313.0113.365.915.57
BATRKLiberty Medi20191108A29.9019.725.035.4214.6914.29
BATTAmplify Adva20191108ETF28.9024.0830.5130.53-6.43-6.45
BAUGInnovator S&20191108ETF41.8124.1724.2224.22-0.06-0.06
BAXBaxter Inter20191108A3.682.330.781.831.550.50
BBBlackBerry L20191108A18.1116.7912.6412.304.144.47
BBAXJPMorgan Bet20191108ETF17.0910.4510.5710.18-0.130.27
BBBYBed Bath & B20191108A7.5510.094.505.415.604.68
BBCVirtus LifeS20191108ETF37.8019.89-3.730.9023.6218.99
BBCAJPMorgan Bet20191108ETF5.484.133.013.721.120.41
BBCPConcrete Pum20191108A92.8632.2732.2029.450.072.82
BBDCBarings BDC,20191108A17.6915.457.006.378.449.07
BBEUJPMorgan Bet20191108ETF4.703.423.242.560.180.91
BBGIBeasley Broa20191108A168.84109.66101.44103.608.226.06
BBHVanEck Vecto20191108ETF8.078.396.967.841.420.55
BBIBrickell Bio20191108A249.67176.0847.2947.55128.79128.53
BBIOBridgeBio Ph20191108A102.3556.8742.7242.2114.1614.66
BBJPJPMorgan Bet20191108ETF4.372.922.632.670.290.25
BBPVirtus LifeS20191108ETF29.1626.262.316.8823.9519.38
BBQBBQ Holdings20191108A266.66162.06162.08162.06-0.010.00
BBREJPMorgan Bet20191108ETF4.226.703.476.063.230.64
BBSAJPMorgan Bet20191108ETF6.578.463.965.034.503.43
BBSIBarrett Busi20191108A61.5031.0420.4520.3010.5910.74
BBUBrookfield B20191108A40.7328.3120.5620.697.757.63
BBWBuild-A-Bear20191108A84.4443.02-2.856.3445.8736.68
BBXBBX Capital20191108A47.1628.4019.6915.538.7112.87
BBYBest Buy Com20191108A3.542.631.200.721.441.91
BCBrunswick Co20191108A7.805.122.332.732.802.39
BCBPBCB Bancorp20191108A60.7535.1121.1121.4714.0013.64
BCCBoise Cascad20191108A17.1414.46-0.027.4814.486.98
BCDAberdeen Sta20191108ETF23.110.001.030.00-1.030.00
BCDABioCardia, I20191108A821.83227.50301.47301.47-73.97-73.97
BCEBCE, Inc.20191108A2.271.990.630.891.361.10
BCEIBONANZA CREE20191108A32.3913.617.157.626.476.00
BCELAtreca, Inc.20191108A155.0080.7628.8032.6551.9648.11
BCIAberdeen Sta20191108ETF17.7310.4810.3912.120.09-1.64
BCLIBrainstorm C20191108A125.7156.4541.4641.4914.9914.96
BCMiPath Pure B20191108ETN19.293.575.634.26-2.06-0.69
BCMLBayCom Corp20191108A84.2222.4411.2613.3311.189.10
BCOThe Brink's20191108A10.024.700.210.904.493.80
BCOMB Communicat20191108A216.09169.54158.06159.0411.4910.50
BCORBlucora, Inc20191108A18.9226.284.69-0.4721.5926.75
BCOVBrightcove,20191108A21.8715.211.062.5814.1512.62
BCOW1895 Bancorp20191108A93.7067.0267.0267.020.000.00
BCPCBalchem Corp20191108A29.2813.814.665.209.158.61
BCSFBain Capital20191108A15.0611.738.526.973.214.76
BCTFBancorp 34,20191108A172.9143.6743.6743.670.000.00
BDCBelden Inc.20191108A15.677.561.612.145.945.41
BDCSUBS AG Excha20191108ETN36.3124.0622.0022.002.062.06
BDCYETRACS 2xMon20191108ETN69.38
BDCZETRACS Wells20191108ETN35.32
BDGEBridge Banco20191108A53.0128.4216.2416.1512.1812.28
BDLFlanigan's E20191108A758.05803.57803.57803.570.000.00
BDNBrandywine R20191108A7.025.691.741.163.944.52
BDRBlonder Tong20191108A344.76191.88212.60212.60-20.72-20.72
BDSIBioDelivery20191108A17.7411.1114.459.72-3.341.39
BDXBecton, Dick20191108A4.922.641.471.491.171.15
BEBloom Energy20191108A31.9633.095.449.0527.6624.05
BEATBioTelemetry20191108A18.6025.628.098.4917.5317.12
BECNBeacon Roofi20191108A12.6218.744.024.1514.7214.59
BELFABel Fuse Inc20191108A1073.51394.48385.23380.848.8913.65
BELFBBel Fuse Inc20191108A83.7144.9117.2619.4127.6625.50
BENFranklin Res20191108A3.604.031.761.392.272.64
BEPBrookfield R20191108A7.404.77-1.30-0.236.074.99
BERYBerry Global20191108A9.3310.182.773.257.436.93
BFABrown-Forman20191108A33.6518.129.618.048.5110.08
BFBBrown-Forman20191108A3.452.361.471.520.890.83
BFAMBRIGHT HORIZ20191108A12.825.342.072.203.283.15
BFCBank First C20191108A264.8641.0337.2935.903.745.13
BFINBankFinancia20191108A67.3337.1831.4533.565.743.62
BFITGlobal X Hea20191108ETF48.1649.1919.6519.7329.5429.46
BFORBarron's 40020191108ETF13.579.319.499.19-0.180.12
BFSSaul Centers20191108A75.9033.4622.0722.2011.3911.26
BFSTBusiness Fir20191108A168.70350.8936.0236.02314.86314.86
BGBunge Limite20191108A6.313.421.982.231.431.18
BGCPBGC Partners20191108A17.9615.567.0910.458.475.12
BGFVBig 5 Sporti20191108A80.7551.5630.5034.3321.0617.23
BGGBriggs & Str20191108A20.5218.078.248.939.839.13
BGIBirks Group20191108A526.05426.76426.76426.760.000.00
BGRNiShares Glob20191108ETF22.0612.8412.8412.82-0.010.02
BGSB&G Foods, I20191108A8.877.923.033.484.884.44
BGSFBG Staffing20191108A70.9774.3640.1941.7934.1632.57
BHBiglari Hold20191108A143.3088.1362.7970.7225.3417.41
BHABiglari Hold20191108A
BHATBlue Hat Int20191108A212.5785.26-16.30-21.13101.56106.39
BHBBar Harbor B20191108A71.4340.9632.4833.058.487.91
BHCBausch Healt20191108A4.514.271.341.322.932.95
BHEBenchmark El20191108A12.546.173.103.013.073.16
BHFBrighthouse20191108A5.486.47-0.56-0.077.036.54
BHLBBerkshire Hi20191108A14.417.534.204.403.333.13
BHRBraemar Hote20191108A42.1325.319.249.9016.0815.42
BHTGBioHiTech Gl20191108A381.89266.72239.28239.2827.4527.45
BHVNBiohaven Pha20191108A21.599.804.213.975.605.83
BIBProShares Ul20191108ETF8.434.880.881.434.003.45
BIBLInspire 10020191108ETF23.9815.3015.3015.300.000.00
BICKFirst Trust20191108ETF35.4922.4122.7822.60-0.37-0.19
BIGBig Lots, In20191108A10.1812.238.368.703.883.54
BIIBBiogen Inc.20191108A5.513.660.530.963.132.70
BILSPDR Bloombe20191108ETF1.090.600.600.600.000.00
BIMIBOQI Interna20191108A160.2087.7944.6363.2243.1624.57
BIOBio-Rad Labo20191108A17.156.762.683.074.083.69
BIOBBio-Rad Labo20191108A81.2864.3664.3664.360.000.00
BIOCBiocept, Inc20191108A82.8669.0354.5161.1514.527.94
BIOLBiolase, Inc20191108A187.79150.96117.44117.5833.5133.38
BIOXBioceres Cro20191108A246.7789.61-11.07-19.57100.68109.19
BIPBrookfield I20191108A4.493.351.411.181.942.18
BISProShares Ul20191108ETF7.775.871.561.874.314.00
BIVVanguard Int20191108ETF2.581.010.510.980.500.04
BIZDVanEck Vecto20191108ETF13.289.196.926.932.272.26
BJBJs Wholesal20191108A7.154.881.321.933.562.95
BJANInnovator S&20191108ETF27.706.656.656.650.000.00
BJKVanEck Vecto20191108ETF61.9628.4128.4128.410.000.00
BJRIBJ's Restaur20191108A13.0422.556.747.0815.8115.49
BJULInnovator S&20191108ETF7.423.653.513.510.140.14
BJUNInnovator S&20191108ETF26.663.613.613.610.000.00
BKBank of New20191108A2.483.591.071.692.521.91
BKCCBlackRock Ca20191108A21.9216.868.959.087.867.73
BKDBrookdale Se20191108A14.1212.235.806.056.436.17
BKEThe Buckle,20191108A13.497.853.313.414.544.44
BKEPBlueknight E20191108A125.40119.0798.7189.2820.3629.79
BKFiShares MSCI20191108ETF14.2111.2110.828.650.392.56
BKHBlack Hills20191108A7.484.250.960.143.294.12
BKIBlack Knight20191108A5.187.79-0.46-2.218.259.99
BKLNInvesco Seni20191108ETF4.452.641.981.980.660.66
BKNGBooking Hold20191108A11.366.963.704.152.572.06
BKRBaker Hughes20191108A5.105.813.493.742.322.06
BKSCBank of Sout20191108A116.9758.5758.2558.250.320.32
BKTIBK Technolog20191108A161.7198.3398.3398.330.000.00
BKUBankunited,20191108A6.833.631.691.801.951.83
BKYIBIO-key Inte20191108A407.45270.53196.24221.0674.2949.47
BLBlackLine, I20191108A15.5018.084.093.8313.9914.26
BLBDBlue Bird Co20191108A51.6629.059.5511.6719.5017.38
BLCMBellicum Pha20191108A82.9771.6151.5850.2420.0321.37
BLCNReality Shar20191108ETF34.5121.6516.3416.345.315.31
BLDTopBuild Cor20191108A15.685.582.052.373.543.21
BLDPBallard Powe20191108A17.1219.696.537.3713.1712.33
BLDRBuilders Fir20191108A4.846.982.320.144.656.85
BLESInspire Glob20191108ETF143.1352.4371.4852.38-19.050.05
BLFSBioLife Solu20191108A54.7243.4215.7110.2427.7133.18
BLHYVirtus Newfl20191108ETF39.400.370.370.370.000.00
BLINBridgeline D20191108A276.86226.79179.46191.7447.3335.05
BLKBlackrock, I20191108A8.535.011.802.043.212.98
BLKBBlackbaud, I20191108A21.378.783.673.945.104.84
BLLBall Corpora20191108A4.253.602.302.361.301.24
BLMNBloomin' Bra20191108A5.355.070.530.064.545.00
BLNKBlink Chargi20191108A103.8279.6662.9162.8916.7516.77
BLOKAmplify Tran20191108ETF18.6215.7213.1413.292.572.43
BLPHBellerophon20191108A284.10281.34259.69260.0321.6521.31
BLUBELLUS Healt20191108A152.52121.8499.6496.3522.2025.49
BLUEbluebird bio20191108A15.0811.719.209.432.502.28
BLVVanguard Lon20191108ETF5.032.231.421.230.811.00
BLXBanco Latino20191108A20.8514.276.927.367.346.91
BMCHBMC Stock Ho20191108A13.1116.423.384.1413.0412.28
BMIBadger Meter20191108A15.448.103.814.004.284.10
BMLPDorsey Wrigh20191108ETF52.0342.4742.4742.470.000.00
BMOBank of Mont20191108A2.081.801.180.910.620.90
BMRABIOMERICA IN20191108A253.2765.4331.2931.2934.1434.14
BMRCBank of Mari20191108A54.7323.5613.0115.4610.568.10
BMRNBioMarin Pha20191108A7.898.881.932.356.956.53
BMTCBryn Mawr Ba20191108A26.0784.33-12.99-9.4297.3193.74
BMYBristol-Myer20191108A1.773.252.242.031.031.23
BNDVanguard Tot20191108ETF1.200.870.500.510.370.36
BNDCFlexShares C20191108ETF22.0511.9411.9411.940.000.00
BNDWVanguard Tot20191108ETF6.454.153.993.970.160.18
BNDXVanguard Tot20191108ETF1.741.020.630.720.380.29
BNEDBarnes & Nob20191108A29.6220.830.344.0220.4916.81
BNFTBenefitfocus20191108A22.0912.875.024.897.847.97
BNGOBionano Geno20191108A70.1782.7347.5568.9835.0613.68
BNKDMicroSectors20191108ETN44.0913.3313.3313.330.000.00
BNKOMicroSectors20191108ETN10.8723.2920.180.003.1123.29
BNKUMicroSectors20191108ETN20.6022.6117.2222.205.390.41
BNKZMicroSectors20191108ETN51.69
BNOVInnovator S&20191108ETF11.179.695.928.403.771.28
BNSBank of Nova20191108A1.771.970.940.841.031.13
BNSOBonso Electr20191108A902.74795.62816.65816.65-21.03-21.03
BOCHBank of Comm20191108A96.3957.5555.7255.731.841.83
BOCTInnovator S&20191108ETF23.777.766.636.391.131.36
BOHBank of Hawa20191108A13.928.465.365.233.103.23
BOKFBOK Financia20191108A22.088.995.485.733.513.26
BOMNBoston Omaha20191108A47.0630.344.353.6025.9926.75
BONDPIMCO Active20191108ETF3.472.652.212.260.440.39
BOOMDMC Global I20191108A24.868.180.401.427.796.76
BOOTBoot Barn Ho20191108A14.6210.504.124.636.385.87
BORRBorr Drillin20191108A253.46109.94112.47126.83-2.53-16.89
BOSCB.O.S. Bette20191108A150.8268.4668.4668.460.000.00
BOSSGlobal X Fou20191108ETF17.3834.0034.0034.000.000.00
BOTJBank of the20191108A140.88104.02104.02104.020.000.00
BOTZGlobal X Fun20191108ETF4.8511.426.186.275.245.15
BOUTInnovator IB20191108ETF72.9216.8617.1516.86-0.290.00
BOXBOX, INC.20191108A6.856.431.031.315.405.12
BOXLBoxlight Cor20191108A98.9374.0365.0564.198.999.85
BPFHBoston Priva20191108A11.2140.052.972.8737.0937.20
BPMCBlueprint Me20191108A25.9218.675.9912.4312.686.24
BPMPBP Midstream20191108A27.0514.375.075.359.309.02
BPMXBioPharmX Co20191108A140.37137.84101.2798.6736.5739.18
BPOPPopular Inc20191108A7.4416.862.8417.0614.02-0.18
BPRNThe Bank of20191108A356.0254.8354.7754.770.060.06
BPTBP Prudhoe B20191108A42.2934.2215.1118.4419.1215.79
BPTHBio-Path Hol20191108A99.3353.7823.5124.0130.2829.77
BPYBrookfield P20191108A5.387.452.803.154.654.30
BRBroadridge F20191108A7.154.131.962.702.171.42
BRBRBellRing Bra20191108A52.5113.468.1512.265.311.21
BRCBrady Corpor20191108A12.083.981.661.452.312.53
BREWCraft Brew A20191108A54.2874.9610.7517.7564.2157.21
BRFVanEck Vecto20191108ETF58.0141.9737.6438.574.333.40
BRGBluerock Res20191108A23.0015.908.659.407.256.51
BRIDBridgford Fo20191108A722.98248.68248.47248.470.210.21
BRKABerkshire Ha20191108A0.010.00
BRKBBERKSHIRE HA20191108A1.691.340.650.620.690.72
BRKLBrookline Ba20191108A12.0511.043.383.447.667.61
BRKRBruker Corpo20191108A8.908.841.281.107.577.74
BRKSBrooks Autom20191108A12.1722.996.4816.5916.526.40
BRNBarnwell Ind20191108A508.89239.72224.14224.1415.5815.58
BROBrown & Brow20191108A3.172.590.971.251.621.35
BROGBrooge Energ20191108A34.9828.8928.2228.220.660.66
BRPBRP Group, I20191108A58.3322.7117.8918.024.824.69
BRPABig Rock Par20191108A378.891342.321342.321342.320.000.00
BRTBRT Apartmen20191108A95.6587.3443.4943.8443.8543.50
BRXBRIXMOR PROP20191108A4.715.463.493.931.981.54
BRYBerry Corpor20191108A35.9821.014.908.0016.1113.01
BRZUDirexion Dai20191108ETF4.825.851.492.954.362.91
BSAEInvesco Bull20191108ETF39.157.277.277.270.000.00
BSBEInvesco Bull20191108ETF38.4232.6032.6032.600.000.00
BSCEInvesco Bull20191108ETF34.2617.7017.7017.700.000.00
BSCKInvesco Bull20191108ETF5.082.562.532.530.030.03
BSCLInvesco Bull20191108ETF5.434.624.404.400.220.22
BSCMInvesco Bull20191108ETF5.954.314.304.300.010.01
BSCNInvesco Bull20191108ETF10.375.755.165.310.590.43
BSCOInvesco Bull20191108ETF6.835.241.891.893.353.35
BSCPInvesco Bull20191108ETF12.316.016.065.95-0.050.06
BSCQInvesco Bull20191108ETF12.5914.0710.4610.463.603.60
BSCRInvesco Bull20191108ETF13.077.216.746.740.470.47
BSCSInvesco Bull20191108ETF22.127.487.077.070.410.41
BSCTInvesco Bull20191108ETF23.6514.6214.6214.620.000.00
BSDEInvesco Bull20191108ETF37.423.983.983.980.000.00
BSEPInnovator S&20191108ETF25.8327.4127.4127.410.000.00
BSETBassett Furn20191108A96.1441.5923.9826.4117.6115.18
BSGMBioSig Techn20191108A110.30217.1046.8046.98170.30170.12
BSIGBrightSphere20191108A13.766.932.162.744.774.19
BSJKInvesco Bull20191108ETF4.185.093.273.371.821.71
BSJLInvesco Bull20191108ETF4.703.111.791.981.321.12
BSJMInvesco Bull20191108ETF4.483.692.262.701.430.99
BSJNInvesco Bull20191108ETF3.892.582.532.500.060.08
BSJOInvesco Bull20191108ETF12.8510.0810.2710.27-0.19-0.19
BSJPInvesco Bull20191108ETF7.119.267.777.771.491.49
BSJQInvesco Bull20191108ETF4.063.833.683.700.150.13
BSJRInvesco Bull20191108ETF13.476.606.606.600.000.00
BSMBlack Stone20191108A14.8211.493.496.318.005.19
BSMLInvesco Bull20191108ETF11.97
BSMMInvesco Bull20191108ETF16.2912.3912.3912.390.000.00
BSMNInvesco Bull20191108ETF15.96
BSMOInvesco Bull20191108ETF17.30
BSMPInvesco Bull20191108ETF17.786.2011.966.20-5.760.00
BSMQInvesco Bull20191108ETF19.65
BSMRInvesco Bull20191108ETF19.5119.3719.3319.330.040.04
BSMSInvesco Bull20191108ETF19.0711.8911.8911.890.000.00
BSMTInvesco Bull20191108ETF19.844.534.534.530.000.00
BSQRBSQUARE Corp20191108A363.81231.84226.35231.585.490.26
BSRRSierra Banco20191108A72.8243.3523.6823.3419.6720.02
BSTCBioSpecifics20191108A73.6427.7619.6023.018.174.76
BSVVanguard Sho20191108ETF1.240.860.610.570.250.29
BSVNBank7 Corp.20191108A381.70326.00270.47270.4755.5355.53
BSXBoston Scien20191108A2.693.71-0.21-0.143.933.86
BTAIBioXcel Ther20191108A124.9883.9532.5739.2951.3844.66
BTALAGFiQ U.S. M20191108ETF27.5330.3427.1627.163.183.18
BTEBaytex Energ20191108A78.2364.4330.4735.3833.9528.97
BTECPrincipal He20191108ETF23.743.65-0.530.004.193.66
BTGB2Gold Corp.20191108A29.1624.838.7413.4316.0811.39
BTNBallantyne S20191108A545.7963.8972.0472.04-8.15-8.15
BTUPeabody Ener20191108A17.137.613.063.584.554.03
BUGGlobal X Cyb20191108ETF61.7662.0953.9553.958.148.14
BULPacer US Cas20191108ETF17.4916.3413.2513.253.093.09
BURLBURLINGTON S20191108A7.593.341.222.162.121.17
BUSEFirst Busey20191108A17.0523.453.553.4819.9019.97
BUYUSCF SummerH20191108ETF66.0316.4416.4416.440.000.00
BUYNUSCF SummerH20191108ETF71.636.486.486.480.000.00
BVBrightView H20191108A41.4424.6014.2317.2110.377.39
BVALBrand Value20191108ETF20.4612.9212.9213.140.00-0.22
BVSNBroadvision20191108A397.36271.9689.9489.94182.02182.02
BWBabcock & Wi20191108A67.7859.1630.8938.4028.2720.76
BWABorgWarner I20191108A4.766.633.964.932.671.70
BWBBridgewater20191108A36.8230.3622.3621.828.008.55
BWENBroadwind En20191108A326.51223.63161.74156.8861.8966.75
BWFGBankwell Fin20191108A84.8956.0456.0456.040.000.00
BWLABowl America20191108A401.56209.54209.54209.540.000.00
BWXSPDR Bloombe20191108ETF4.181.020.770.850.240.17
BWXTBWX Technolo20191108A7.543.340.450.882.892.46
BWZSPDR Bloombe20191108ETF9.764.934.854.890.090.05
BXThe Blacksto20191108A2.453.040.301.402.741.64
BXCBlueLinx Hol20191108A35.0722.0710.5110.8011.5711.28
BXGBluegreen Va20191108A90.1547.0020.5724.1826.4422.82
BXMTBlackstone M20191108A3.193.212.332.010.871.20
BXPBoston Prope20191108A7.143.651.021.502.632.15
BXSBancorpSouth20191108A7.574.601.702.252.892.34
BYByline Banco20191108A24.158.753.213.205.555.55
BYDBoyd Gaming20191108A9.985.992.592.333.403.69
BYFCBroadway Fin20191108A370.74323.32193.11193.11130.21130.21
BYLDiShares Yiel20191108ETF9.837.605.927.321.680.28
BYNDBeyond Meat,20191108A10.546.263.082.833.183.43
BYSIBeyondSpring20191108A64.5843.7924.3226.3519.4717.44
BZHBeazer Homes20191108A17.8010.944.345.246.595.70
BZQProShares Ul20191108ETF5.344.472.073.372.411.11
CCitigroup In20191108A1.421.710.990.870.710.84
CAAPCorporacion20191108A90.2352.7230.2830.9122.4421.81
CAASChina Automo20191108A301.26227.77227.77227.770.000.00
CABACabaletta Bi20191108A120.1454.3845.6645.918.728.47
CACCamden Natio20191108A48.2120.928.8511.2312.069.69
CACCCredit Accep20191108A31.5613.006.686.936.286.08
CACGClearBridge20191108ETF20.1710.209.259.210.950.99
CACICACI INTERNA20191108A23.509.302.913.476.385.82
CADECadence Banc20191108A6.805.210.751.494.463.71
CAECAE INC20191108A5.323.231.701.751.531.48
CAGConagra Bran20191108A3.873.840.601.853.241.98
CAHCardinal Hea20191108A4.973.440.140.593.302.85
CAICAI Internat20191108A33.9517.006.407.0910.609.91
CAKECheesecake F20191108A7.9414.0115.6919.70-1.68-5.68
CALCaleres Inc20191108A16.987.291.111.206.186.10
CALACalithera Bi20191108A63.8048.0814.1313.2033.9534.88
CALFPacer US Sma20191108ETF11.7512.0812.1913.51-0.11-1.42
CALMCal-Maine Fo20191108A12.9611.638.137.853.503.78
CALXCALIX, INC.20191108A25.1614.608.577.806.026.79
CAMPCalAmp Corp.20191108A16.0129.73-3.37-0.5333.1030.29
CAMTCamtek Ltd20191108A46.8757.7722.7823.3134.9934.46
CAPEiPath Shille20191108ETN14.127.946.306.701.641.24
CAPLCrossAmerica20191108A136.7374.4543.7048.1630.7426.29
CAPRCapricor The20191108A224.65325.37126.2961.28199.09264.09
CARAvis Budget20191108A8.848.034.673.233.354.80
CARACara Therape20191108A13.819.150.541.588.627.58
CARECARTER BANK20191108A13.326.185.395.830.800.35
CARGCarGurus, In20191108A11.036.060.450.855.615.21
CAROCarolina Fin20191108A38.9310.724.374.786.365.94
CARSCars.com Inc20191108A12.097.97-9.594.0017.563.97
CARVCarver Banco20191108A1793.97658.08334.06334.06324.02324.02
CARZFirst Trust20191108ETF32.9422.9522.4422.440.510.51
CASACasa Systems20191108A33.9121.424.667.0416.7614.38
CASHMeta Financi20191108A23.7028.161.612.8126.5525.35
CASICASI Pharmac20191108A59.0150.2826.1912.5324.0937.75
CASSCass Informa20191108A39.1314.720.872.9313.0411.56
CASYCasey's Gene20191108A11.025.361.411.843.953.52
CATCaterpillar20191108A2.512.570.170.332.392.24
CATBCatabasis Ph20191108A159.5474.1535.0240.3639.1333.78
CATCCAMBRIDGE BA20191108A215.9493.7482.5482.8711.2010.87
CATHGlobal X S&P20191108ETF14.8021.4125.7425.62-4.33-4.21
CATMCardtronics20191108A15.064.992.082.572.902.42
CATOCATO CORP20191108A25.4113.457.577.455.886.00
CATSCatasys Inc.20191108A96.5773.1461.2063.6111.949.53
CATYCathay Gener20191108A13.2812.780.257.5112.545.27
CBChubb Limite20191108A3.632.131.411.630.720.50
CBANColony Bankc20191108A219.50142.25123.97123.9218.2918.34
CBATCBAK Energy20191108A291.64160.95122.28122.3538.6738.61
CBAYCymabay Ther20191108A28.6817.698.126.519.5711.18
CBBCincinnati B20191108A36.7126.90-0.242.1627.1424.74
CBFVCB Financial20191108A304.69125.88125.84125.840.040.04
CBIOCatalyst Bio20191108A71.5146.1015.2322.9430.8723.16
CBLCBL& Associa20191108A64.4049.8023.8724.0125.9325.76
CBLICleveland Bi20191108A466.33549.29540.40540.408.898.89
CBMBCBM Bancorp,20191108A89.47606.4216.2416.24590.18590.18
CBMGCellular Bio20191108A79.1958.3239.6141.1218.7117.20
CBNKCapital Banc20191108A179.49132.31118.85118.8513.4713.47
CBOECboe Global20191108A9.325.540.861.904.683.64
CBONVanEck Vecto20191108ETF59.2356.0954.2054.201.891.89
CBPOChina Biolog20191108A31.2813.25-2.02-1.3115.2714.57
CBRECBRE GROUP,20191108A3.992.130.42-0.981.713.11
CBRLCracker Barr20191108A9.294.971.241.253.733.73
CBSHCommerce Ban20191108A8.073.581.251.622.331.96
CBTCabot Corpor20191108A13.526.39-1.363.197.753.20
CBTXCBTX, Inc. C20191108A100.9457.4737.4738.6820.0018.79
CBUCommunity Ba20191108A13.946.70-0.66-0.387.377.08
CBZCBIZ, Inc.20191108A12.198.714.524.144.184.57
CCThe Chemours20191108A7.287.723.241.914.485.82
CCBCoastal Fina20191108A209.10102.2764.7137.9837.5664.28
CCBGCapital City20191108A54.2427.0517.0617.899.999.16
CCCClarivate An20191108A19.286.86-0.120.306.996.56
CCCLChina Cerami20191108A377.32324.14229.23229.2394.9194.91
CCDCalamos Dyna20191108A28.3848.3334.5234.8413.8113.49
CCEPCoca-Cola Eu20191108A4.182.821.351.451.471.38
CCFChase Corpor20191108A135.2653.8847.2747.366.616.53
CCHCollier Cree20191108A29.25
CCICrown Castle20191108A3.275.883.834.562.051.32
CCJCameco Corpo20191108A10.608.882.393.366.495.52
CCKCrown Holdin20191108A6.432.793.383.84-0.59-1.05
CCLCarnival Cor20191108A2.572.491.141.211.351.27
CCLPCSI Compress20191108A78.12173.8180.4570.4893.37103.33
CCMPCabot Microe20191108A20.2212.776.546.976.235.79
CCNECNB Financia20191108A89.4759.5131.9332.1527.5827.35
CCOClear Channe20191108A42.1832.0113.4815.9918.5316.03
CCOICogent Commu20191108A21.956.542.082.544.453.99
CCORCore Alterna20191108ETF78.4633.7427.8827.975.865.77
CCRCONSOL Coal20191108A72.8232.1047.2633.36-15.16-1.26
CCRCChina Custom20191108A467.86414.69394.21394.2120.4820.48
CCRNCross Countr20191108A15.5426.010.151.4725.8624.54
CCSCENTURY COMM20191108A13.646.360.120.466.245.90
CCXChurchill Ca20191108A43.0427.2626.1626.161.091.09
CCXIChemoCentryx20191108A29.6617.96-4.53-2.7322.4920.69
CDAYCeridian HCM20191108A13.2821.562.303.4219.2618.14
CDCVictoryShare20191108ETF7.376.063.713.402.352.67
CDECoeur Mining20191108A16.7314.047.408.596.645.45
CDEVCentennial R20191108A29.1822.098.575.7613.5016.32
CDLVictoryShare20191108ETF16.0013.7014.0914.13-0.39-0.43
CDLXCardlytics,20191108A32.0019.656.337.4113.3312.25
CDMOAvid Bioserv20191108A30.78136.6034.9834.61101.62101.99
CDNACareDx, Inc.20191108A20.1821.99-2.07-0.4524.0622.45
CDNSCadence Desi20191108A4.834.920.971.083.963.84
CDORCondor Hospi20191108A15.538.978.918.910.050.05
CDRCedar Realty20191108A37.3922.976.328.1216.6514.84
CDTXCidara Thera20191108A113.08123.2467.6064.8855.6458.37
CDWCDW Corporat20191108A4.353.010.381.312.631.70
CDXCChromaDex Co20191108A62.1636.3326.9427.259.399.08
CDXSCodexis, Inc20191108A18.6414.92-0.84-1.6015.7616.52
CDZICADIZ, Inc.20191108A42.1031.5312.2522.8419.289.01
CECelanese Cor20191108A5.163.701.712.181.991.52
CECECeco Environ20191108A34.1423.886.159.3517.7314.54
CEFSSaba Closed-20191108ETF53.5769.0831.5735.7137.5133.37
CEICamber Energ20191108A118.51107.7075.3876.3332.3131.37
CEIXCONSOL Energ20191108A26.4119.996.948.4113.0611.58
CELCellcom Isra20191108A271.39145.90144.75144.751.151.15
CELCCelcuity Inc20191108A638.80472.49450.82451.5421.6720.95
CELHCelsius Hold20191108A47.1351.2716.0914.1235.1837.15
CELPCypress Envi20191108A180.09232.41262.27265.06-29.85-32.64
CEMBiShares J.P.20191108ETF23.5710.137.648.062.492.07
CEMIChembio diag20191108A245.31165.37110.10129.2555.2736.12
CENTCentral Gard20191108A27.6216.694.845.6411.8511.05
CENTACentral Gard20191108A17.868.85-0.211.219.067.65
CENXCentury Alum20191108A12.8515.861.381.1114.5014.76
CEPUCentral Puer20191108A78.3958.7334.0840.3324.6518.40
CEQPCrestwood Eq20191108A15.196.524.474.442.052.08
CERCCerecor Inc.20191108A172.28123.3968.7469.7154.6553.67
CERNCerner Corp20191108A3.464.872.372.432.512.45
CERSCerus Corp20191108A25.4133.5917.4839.2816.11-5.69
CETVCentral Euro20191108A22.6425.4810.7217.0814.778.40
CETXCEMTREX INC.20191108A145.88169.76164.76167.645.002.11
CEVACEVA Inc.20191108A43.1822.048.4210.7113.6111.32
CEWWisdomTree20191108ETF31.2818.0210.7310.737.297.29
CEYVictoryShare20191108ETF30.4660.7860.7860.780.000.00
CEZVictoryShare20191108ETF23.023.07-0.363.073.430.00
CFCF Industrie20191108A4.043.702.002.311.701.40
CFAVictoryShare20191108ETF7.345.704.976.280.74-0.58
CFBCrossFirst B20191108A127.0661.8138.8438.9722.9722.84
CFBICommunity Fi20191108A240.60143.91143.73143.730.170.17
CFBKCentral Fede20191108A190.7885.9983.4283.422.572.57
CFFACF Finance A20191108A36.9714.4210.7710.773.653.65
CFFIC&F Financia20191108A218.79103.04103.04103.040.000.00
CFFNCapitol Fede20191108A8.297.222.973.374.253.85
CFGCitizens Fin20191108A2.672.961.471.791.491.18
CFMSConformis, I20191108A51.61324.14308.73306.7415.4117.40
CFOVictoryShare20191108ETF6.386.736.817.79-0.08-1.06
CFRCullen/Frost20191108A9.395.112.842.942.272.16
CFRXContraFect C20191108A248.22157.28142.03142.0215.2515.25
CFXColfax Corpo20191108A7.923.94-0.601.574.532.36
CGThe Carlyle20191108A8.978.074.975.063.103.01
CGACHINA GREEN20191108A169.36113.13129.76130.80-16.63-17.67
CGBDTCG BDC, Inc20191108A12.3114.331.640.3512.6913.98
CGCCanopy Growt20191108A11.6518.9815.2716.303.712.69
CGENCompugen Ltd20191108A74.1772.9312.158.0460.7964.90
CGIXCancer Genet20191108A150.6379.6252.8957.4026.7322.22
CGNXCognex Corp20191108A6.264.701.380.873.323.84
CGOCalamos Glob20191108A59.0148.3924.6524.6523.7423.74
CGWInvesco S&P20191108ETF13.568.348.118.010.230.34
CHADDirexion Dai20191108ETF12.6510.558.8111.491.74-0.95
CHAPChaparral En20191108A270.08144.92121.81126.7223.1018.20
CHAUDirexion Dai20191108ETF4.864.284.693.52-0.410.76
CHCIComstock Hol20191108A1260.251498.261431.661472.6166.6025.65
CHCOCity Holding20191108A38.2611.856.176.025.805.95
CHCTCommunity He20191108A20.9011.544.936.086.625.46
CHDChurch & Dwi20191108A4.312.110.500.851.601.26
CHDNChurchill Do20191108A14.078.171.652.296.535.89
CHEChemed Corpo20191108A26.7712.075.926.106.145.96
CHEFThe Chef's W20191108A31.3614.872.613.3912.2611.49
CHEKCheck-Cap Lt20191108A274.65311.55320.29320.29-8.74-8.74
CHEPAGFiQ U.S. M20191108ETF208.0087.5387.5387.530.000.00
CHFSCHF Solution20191108A321.13341.6873.8464.60267.84277.08
CHGGCHEGG, INC.20191108A6.085.400.861.624.543.78
CHGXChange Finan20191108ETF26.2518.7518.7518.750.000.00
CHHChoice Hotel20191108A10.665.051.071.203.983.85
CHICalamos Conv20191108A16.4927.4816.4023.1211.084.36
CHICGlobal X MSC20191108ETF264.82115.39109.41115.675.97-0.28
CHIEGlobal X MSC20191108ETF667.94490.89490.89490.890.000.00
CHIHGlobal X MSC20191108ETF904.47872.68872.68872.680.000.00
CHIIGlobal X MSC20191108ETF283.80127.13127.13127.130.000.00
CHIKGlobal X MSC20191108ETF15.3115.7815.7815.780.000.00
CHILGlobal X MSC20191108ETF929.05514.43514.43514.430.000.00
CHIMGlobal X MSC20191108ETF261.123.793.793.790.000.00
CHIQGlobal X MSC20191108ETF23.8634.9928.1728.406.836.59
CHIRGlobal X MSC20191108ETF1635.65
CHISGlobal X MSC20191108ETF70.0464.2964.2964.290.000.00
CHIXGlobal X MSC20191108ETF63.0647.7147.7147.710.000.00
CHKChesapeake E20191108A5.6015.8012.4914.643.361.17
CHKPCheck Point20191108A4.383.331.301.352.021.98
CHMAChiasma, Inc20191108A44.6035.0216.9918.6218.0216.40
CHMGChemung Fina20191108A266.71152.79145.83145.706.967.09
CHMICHERRY HILL20191108A16.579.786.056.133.733.64
CHNALoncar China20191108ETF76.7825.7825.5325.530.250.25
CHNGChange Healt20191108A28.559.720.191.529.538.20
CHNRChina Natura20191108A200.95252.8496.46100.84156.38152.00
CHRACharah Solut20191108A227.69112.3284.4085.7627.9226.56
CHRSCoherus BioS20191108A16.9313.530.597.9812.945.55
CHRWC.H. Robinso20191108A3.635.810.460.615.355.21
CHSChicos FAS,20191108A27.8519.489.6813.109.806.38
CHTRCharter Comm20191108A6.992.841.171.131.671.71
CHUYChuy's Holdi20191108A65.7364.1747.4551.0516.7313.12
CHWCalamos Glob20191108A15.6421.8218.4218.483.393.33
CHWYChewy, Inc.20191108A16.628.843.834.045.014.80
CHYCalamos Conv20191108A14.6710.237.977.912.262.31
CICIGNA Corpor20191108A6.124.472.903.071.571.40
CIACitizens, In20191108A31.8656.2734.0430.6622.2225.60
CIBRFirst Trust20191108ETF18.9323.37-5.58-1.5028.9424.87
CIDVictoryShare20191108ETF21.9727.4027.4027.400.000.00
CIDMCinedigm Cor20191108A398.02380.25406.96406.96-26.71-26.71
CIENCiena Corpor20191108A4.903.380.091.063.292.33
CIFSChina Intern20191108A181.58207.01194.41183.1912.6123.83
CIGIColliers Int20191108A15.4620.5613.9818.426.572.13
CILVictoryShare20191108ETF42.1510.2910.2910.290.000.00
CIMChimera Inve20191108A5.013.851.331.392.522.45
CINFCincinnati F20191108A5.626.152.373.353.782.80
CINRCINER RESOUR20191108A103.9891.0285.6687.145.373.89
CIOCITY OFFICE20191108A9.997.284.524.732.752.55
CIRCIRCOR Inter20191108A24.9112.170.555.2811.616.89
CITCIT Group In20191108A5.832.961.011.141.951.83
CIVBCivista Banc20191108A72.0330.3910.1313.0120.2717.39
CIXComp X Inter20191108A150.6839.6521.2421.1518.4118.50
CIZVictoryShare20191108ETF18.5621.0920.1920.120.900.97
CIZNCitizens Hol20191108A498.33342.30338.58340.413.721.89
CJJDChina Jo-Jo20191108A79.2072.3051.3557.8820.9414.41
CKHSeacor Holdi20191108A42.8819.1710.1011.029.078.15
CKPTCheckpoint T20191108A266.10189.54170.85171.4818.6918.07
CKXCKX Lands, I20191108A627.430.00-180.23-180.23180.23180.23
CLColgate-Palm20191108A2.132.31-0.040.272.352.04
CLARClarus Corpo20191108A28.2119.618.838.1310.7911.49
CLBCore Laborat20191108A14.496.95-0.091.977.054.98
CLBKColumbia Fin20191108A24.0116.709.229.707.497.01
CLBSCaladrius Bi20191108A216.10210.05226.36226.36-16.32-16.32
CLCTCollectors U20191108A43.8825.0014.4814.1810.5210.81
CLDBCORTLAND BNC20191108A424.34162.36162.36162.360.000.00
CLDRCloudera, In20191108A11.7611.534.065.757.475.78
CLDTCHATHAM LODG20191108A12.769.533.174.486.355.04
CLDXCelldex Ther20191108A106.07131.8374.3061.3657.5270.47
CLFCleveland-Cl20191108A13.529.574.075.715.503.86
CLFDClearfield,20191108A139.94117.5249.5053.7768.0263.75
CLGXCorelogic, I20191108A8.663.762.022.051.741.71
CLHClean Harbor20191108A10.024.421.752.712.671.71
CLIMack-Cali Re20191108A9.827.315.813.571.503.73
CLIRClearSign Te20191108A231.26112.0061.0968.2950.9143.70
CLIXProShares Lo20191108ETF20.9820.9620.8921.010.07-0.05
CLMTCalumet Spec20191108A111.2071.2130.0731.7041.1539.51
CLNCColony Credi20191108A29.2122.797.8313.6614.969.13
CLNEClean Energy20191108A44.3146.0118.8129.3527.2016.66
CLNYColony Capit20191108A21.6320.125.2611.1614.868.96
CLOUGlobal X Clo20191108ETF20.018.57-0.390.088.968.48
CLPRClipper Real20191108A87.0349.491.95-14.2647.5563.76
CLPSCLPS Incorpo20191108A297.84404.33356.46354.7347.8749.60
CLRCONTINENTAL20191108A7.895.914.131.641.784.27
CLRBCellectar Bi20191108A237.60145.75116.52119.0729.2226.68
CLRGIQ Chaikin U20191108ETF15.5215.4715.4715.470.000.00
CLROClearOne, In20191108A517.53157.31157.31157.310.000.00
CLSCelestica, I20191108A13.8426.3420.0721.696.274.68
CLSDClearside Bi20191108A121.67128.9974.9588.6054.0440.39
CLSNCelsion Corp20191108A112.60166.22162.78163.493.442.73
CLTLInvesco Trea20191108ETF1.961.671.681.68-0.01-0.01
CLUBTown Sports20191108A156.70139.8381.6381.7958.2158.04
CLVSClovis Oncol20191108A18.6617.663.875.2713.7912.40
CLWClearwater P20191108A31.2515.163.952.9911.2212.18
CLWTEuro Tech Ho20191108A644.41350.32325.46327.2324.8723.10
CLXClorox Compa20191108A3.973.030.900.812.122.22
CLXTCalyxt, Inc.20191108A95.6155.57169.32136.10-113.74-80.53
CMCanadian Imp20191108A2.141.490.270.411.211.07
CMAComerica Inc20191108A5.223.670.600.853.072.82
CMBMCambium Netw20191108A129.10143.28-34.35-35.32177.62178.60
CMBSiShares CMBS20191108ETF14.679.297.097.272.192.02
CMCCommercial M20191108A7.605.881.983.413.902.49
CMCLCaledonia Mi20191108A271.10198.52187.68187.6810.8410.84
CMCOColumbus McK20191108A40.2020.408.429.4111.9810.99
CMCSAComcast Corp20191108A2.262.550.520.262.032.29
CMCTCIM Commerci20191108A148.6046.0546.1446.07-0.09-0.02
CMDCantel Medic20191108A22.569.115.675.643.443.47
CMDYiShares Bloo20191108ETF35.9536.6033.6436.612.960.00
CMECME Group In20191108A5.584.471.471.943.012.53
CMFiShares Cali20191108ETF4.991.741.151.160.590.58
CMGChipotle Mex20191108A9.173.701.631.852.482.23
CMICummins Inc.20191108A4.382.683.211.65-0.531.04
CMLSCumulus Medi20191108A64.0926.6719.0820.067.596.61
CMOCapstead Mor20191108A13.7511.545.996.625.554.92
CMPCompass Mine20191108A18.939.980.520.419.469.58
CMPRCimpress PLC20191108A18.458.211.431.636.796.59
CMRECostamare In20191108A14.8811.613.924.607.697.01
CMRXChimerix, In20191108A61.9757.9113.9410.4843.9647.43
CMSCMS Energy C20191108A2.642.431.541.380.891.05
CMTCore Molding20191108A378.60208.37167.92167.9240.4540.45
CMTLComtech Tele20191108A27.4415.823.714.2012.1211.62
CNXtrackers MS20191108ETF25.0538.7138.2226.010.4912.70
CNACNA Financia20191108A11.704.112.632.321.481.80
CNATConatus Phar20191108A53.7056.6945.0344.4911.7312.27
CNBKACentury Banc20191108A71.7733.6233.9336.11-0.31-2.49
CNBSAmplify Seym20191108ETF53.7051.1158.8051.11-7.690.00
CNCCentene Corp20191108A3.2013.8510.0910.753.763.11
CNCEConcert Phar20191108A67.2540.0112.2414.0827.7725.93
CNCRLoncar Cance20191108ETF37.1517.9618.0617.99-0.10-0.03
CNDTConduent Inc20191108A14.6610.780.640.7510.099.99
CNETChinaNet Onl20191108A153.4799.3494.0594.055.295.29
CNFRConifer Hold20191108A795.08353.54336.08336.0817.4617.46
CNHICNH INDUSTRI20191108A9.0314.659.689.844.964.80
CNICanadian Nat20191108A2.481.540.010.301.531.24
CNKCinemark Hol20191108A7.435.304.114.081.181.22
CNMDCONMED Corpo20191108A18.9511.580.771.4510.8210.14
CNNECannae Holdi20191108A21.5610.271.727.868.552.41
CNOCNO Financia20191108A6.514.931.861.923.073.01
CNOBCenter Banco20191108A16.6719.238.199.6211.049.61
CNPCenterPoint20191108A3.633.410.971.352.442.07
CNQCanadian Nat20191108A3.713.98-0.530.094.513.89
CNRCornerstone20191108A20.2914.166.297.697.876.47
CNRGSPDR S&P Ken20191108ETF16.976.727.236.85-0.51-0.13
CNSCohen & Stee20191108A14.637.773.363.244.414.54
CNSLConsolidated20191108A25.3031.4512.5813.7018.8717.75
CNSPCNS Pharmace20191108A172.13142.82105.09115.4437.7327.38
CNSTConstellatio20191108A58.3041.2532.0233.349.237.92
CNTGCentogene N.20191108A136.78113.9264.89113.1349.030.79
CNTYCentury Casi20191108A48.3526.796.137.3720.6619.42
CNXCNX Resource20191108A11.049.383.504.685.894.69
CNXMCNX Midstrea20191108A17.9111.243.565.397.695.85
CNXNPC Connectio20191108A38.3135.0421.5422.5113.5112.53
CNXTVanEck Vecto20191108ETF15.8717.8813.7014.854.193.03
CNYAiShares MSCI20191108ETF43.4428.2123.2119.405.018.81
COGlobal Cord20191108A71.4858.6256.8951.861.736.76
COCPCocrystal Ph20191108A129.03225.24173.18170.7952.0654.45
CODACoda Octopus20191108A131.5270.4643.6649.9826.8020.48
CODICompass Dive20191108A21.3113.355.016.048.347.31
CODXCo-Diagnosti20191108A152.56172.78178.62178.38-5.84-5.60
COFCapital One20191108A2.883.341.571.501.771.84
COGCabot Oil &20191108A5.594.661.711.962.952.69
COHNCohen & Comp20191108A885.05793.34797.24797.24-3.90-3.90
COHRCoherent Inc20191108A26.7014.286.175.508.108.77
COHUCohu Inc20191108A22.6633.396.295.8927.1027.57
COKECoca-Cola Co20191108A85.4436.9227.7828.229.238.77
COLBColumbia Ban20191108A13.5822.061.941.6020.1120.45
COLDAmericold Re20191108A10.0911.6718.0010.45-6.331.21
COLLCollegium Ph20191108A26.4017.571.673.7315.9013.84
COLMColumbia Spo20191108A10.445.653.704.381.941.27
COMDirexion Aus20191108ETF19.634.133.823.930.310.21
COMBGraniteShare20191108ETF15.888.434.836.343.602.10
COMMCommScope Ho20191108A7.457.43-3.24-1.1610.688.59
COMTiShares Comm20191108ETF14.968.759.309.08-0.55-0.33
CONECyrusOne Inc20191108A7.543.772.401.311.372.46
CONNConn's Inc.20191108A18.7717.779.3810.018.387.76
COOThe Cooper C20191108A12.515.152.672.772.482.38
COOPMr. Cooper G20191108A14.4111.183.955.227.235.95
COPConocoPhilli20191108A2.672.250.510.921.741.33
COPXGlobal X Cop20191108ETF44.7134.30-23.672.4357.9731.87
CORCoresite Rea20191108A11.824.682.483.012.201.67
CORECore Mark Ho20191108A24.7518.340.391.9017.9616.44
CORPPIMCO Invest20191108ETF4.984.124.144.52-0.02-0.40
CORRCorEnergy In20191108A20.4213.42-0.312.6613.7310.76
CORTCorcept Ther20191108A23.8525.6210.7612.9714.8612.66
CORVCorrevio Pha20191108A118.89104.9861.0559.5543.9345.42
COSTCostco Whole20191108A2.686.26-1.13-1.217.407.47
COTYCOTY INC20191108A7.829.424.665.444.773.98
COUPCoupa Softwa20191108A13.4012.415.636.586.785.83
COWiPath Series20191108ETN29.4529.7122.5627.737.161.98
COWNCowen Inc. C20191108A23.979.372.793.856.585.52
COWZPacer US Cas20191108ETF7.585.324.114.401.210.91
CPCanadian Pac20191108A5.612.700.960.871.741.84
CPACopa Holding20191108A16.698.333.823.604.514.73
CPAAConyers Park20191108A394.45
CPAHCounterpath20191108A473.09469.46516.02516.02-46.55-46.55
CPBCampbell Sou20191108A3.363.801.892.031.911.78
CPECallon Petro20191108A22.6016.8910.3010.376.596.52
CPFCentral Paci20191108A10.904.451.641.852.812.60
CPGCRESCENT POI20191108A25.3621.199.0010.5012.1410.67
CPHCCanterbury P20191108A295.5270.0142.8742.8727.1427.14
CPHIChina Pharma20191108A186.76146.48133.12133.2913.3613.19
CPICPI Inflatio20191108ETF10.88696.25696.25696.250.000.00
CPIXCumberland P20191108A410.9081.4873.7381.487.750.00
CPKChesapeake U20191108A54.1815.899.9711.425.924.47
CPLGCorePoint Lo20191108A31.3871.0362.6362.758.408.27
CPLPCapital Prod20191108A31.1938.5714.6825.5623.8913.01
CPRICapri Holdin20191108A4.284.22-0.130.594.353.63
CPRTCopart Inc20191108A4.582.662.031.590.631.08
CPRXCatalyst Pha20191108A20.8918.725.066.1713.6512.55
CPSCooper-Stand20191108A29.0914.026.216.377.817.65
CPSHCPS Technolo20191108A476.82149.9360.5955.5189.3494.43
CPSIComputer Pro20191108A26.0118.906.237.6812.6711.23
CPSSConsumer Por20191108A293.1141.8142.5342.53-0.72-0.72
CPSTCapstone Tur20191108A141.0383.2043.8855.8639.3227.34
CPTCamden Prope20191108A7.683.270.640.962.632.31
CPTACapitala Fin20191108A24.5818.139.6910.208.447.93
CQPCheniere Ene20191108A44.6941.9733.7632.718.219.26
CQQQInvesco Chin20191108ETF27.3421.149.0311.8612.109.28
CRCrane Compan20191108A8.487.572.222.405.365.18
CRAICRA Internat20191108A51.8021.2111.9411.869.279.35
CRAKVanEck Vecto20191108ETF52.3721.8822.1222.12-0.24-0.24
CRBNiShares MSCI20191108ETF9.315.842.114.853.720.99
CRBPCorbus Pharm20191108A26.1630.67-6.894.2737.5626.40
CRCCalifornia R20191108A27.4830.438.6510.4621.7819.96
CRDACrawford & C20191108A41.3322.5915.6416.166.956.42
CRDBCrawford & C20191108A54.3423.7820.3520.453.433.33
CREECree Inc20191108A6.9113.894.355.189.548.71
CREGChina Recycl20191108A153.64201.63197.79189.863.8311.77
CREXCREATIVE REA20191108A1209.121188.28503.73521.03684.55667.25
CRHMCRH Medical20191108A58.9781.83-24.60-5.43106.4387.26
CRICarter's Inc20191108A9.383.441.081.382.362.07
CRISCuris Inc20191108A128.51112.9584.5895.3828.3817.58
CRKComstock Res20191108A37.7536.1017.479.3918.6326.70
CRLCharles Rive20191108A12.927.632.953.464.684.17
CRMsalesforce.c20191108A2.011.25-0.110.281.350.96
CRMDCorMedix Inc20191108A61.1238.1016.3114.1021.7924.00
CRMTAmerica's Ca20191108A37.9215.713.344.4812.3611.23
CRNCCerence Inc.20191108A33.8618.986.827.9212.1611.06
CRNTCeragon Netw20191108A56.7567.1850.3351.7616.8515.43
CRNXCrinetics Ph20191108A207.52193.81170.94170.2222.8723.59
CRONCronos Group20191108A12.2510.453.783.796.676.65
CROPIQ Global Ag20191108ETF11.9934.2134.2134.210.000.00
CROXCrocs, Inc.20191108A6.984.851.070.253.784.61
CRSCarpenter Te20191108A19.466.933.113.253.823.68
CRSACrescent Acq20191108A80.97
CRSPCRISPR Thera20191108A26.0515.507.0410.448.465.06
CRTCross Timber20191108A108.5057.4429.6538.1927.7919.25
CRTXCortexyme, I20191108A159.25102.6319.2120.3583.4282.28
CRUSCirrus Logic20191108A8.725.773.783.681.992.09
CRVLCorvel Corp20191108A36.6617.505.477.0512.0410.45
CRVSCorvus Pharm20191108A106.9175.8722.3724.7053.4951.16
CRWDCrowdStrike20191108A24.2514.427.268.557.165.87
CRWSCrown Crafts20191108A247.67121.02154.00162.20-32.98-41.17
CRYCryoLife, In20191108A21.4410.445.776.084.664.36
CSAVictoryShare20191108ETF19.9617.9812.9315.055.052.92
CSBVictoryShare20191108ETF25.0819.6218.1917.511.432.11
CSBRChampions On20191108A182.20105.9442.3137.4863.6368.46
CSCOCisco System20191108A2.072.390.040.562.351.84
CSDInvesco S&P20191108ETF61.3833.3321.4622.2711.8711.06
CSFVictoryShare20191108ETF15.7823.9730.5823.81-6.620.16
CSFLCenterState20191108A8.1446.987.807.4639.1839.51
CSGPCoStar Group20191108A21.748.393.443.884.924.48
CSGSCSG Systems20191108A10.9418.591.171.4417.4317.16
CSIICardiovascul20191108A20.368.983.824.115.154.87
CSIQCanadian Sol20191108A16.469.591.802.887.796.71
CSLCarlisle Com20191108A8.773.501.871.661.631.84
CSLTCASTLIGHT HE20191108A70.3941.7537.8337.943.923.81
CSMProShares La20191108ETF7.959.606.666.182.943.42
CSMLIQ Chaikin U20191108ETF10.1312.039.439.722.612.31
CSODCornerstone20191108A9.6823.768.949.2814.8214.48
CSPICSP Inc.20191108A228.56270.03229.85229.8540.1840.18
CSQCalamos Stra20191108A22.5711.689.819.601.872.07
CSSEChicken Soup20191108A249.1274.8169.7869.785.025.02
CSTECaesarstone20191108A35.8023.014.064.2218.9518.79
CSTLCastle Biosc20191108A150.3973.4652.7150.7120.7522.75
CSTMConstellium20191108A10.088.856.776.412.072.44
CSTRCapStar Fina20191108A32.5328.181.632.2126.5425.97
CSUCapital Seni20191108A54.1632.556.9710.9125.5921.65
CSVCarriage Ser20191108A30.5523.24-0.201.8823.4421.37
CSWCCapital Sout20191108A45.4235.6726.3726.189.309.49
CSWICSW Industri20191108A36.5118.375.566.8812.8111.50
CSXCSX Corporat20191108A2.223.390.671.502.721.90
CTASCintas Corp20191108A5.954.992.063.662.931.33
CTBCooper Tire20191108A15.445.702.720.192.985.52
CTBICommunity Tr20191108A36.6815.887.408.088.487.80
CTEKCynergisTek,20191108A139.81113.2578.8196.9734.4416.28
CTGComputer Tas20191108A179.70204.63187.30183.3217.3321.31
CTHRCharles & Co20191108A214.26189.77119.22121.7270.5568.05
CTIBYunhong CTI20191108A2273.421238.03-115.0260.331353.051177.70
CTICCTI BioPharm20191108A107.53116.3898.3998.3917.9917.99
CTLCenturyLink,20191108A6.886.425.116.071.310.35
CTLTCATALENT, IN20191108A10.223.751.381.592.372.16
CTMXCytomX Thera20191108A53.6347.8611.3017.6636.5630.20
CTOConsolidated20191108A81.8453.3947.1248.236.285.16
CTRAContura Ener20191108A59.6927.4918.3419.029.158.48
CTRCCentric Bran20191108A189.90233.46118.52185.22114.9548.24
CTRECARTRUST REI20191108A13.0340.2217.0417.1223.1823.10
CTRMCastor Marit20191108A74.3574.1448.6551.2025.4922.94
CTRNCiti Trends,20191108A38.3724.0714.659.389.4214.69
CTSCTS Corporat20191108A26.7012.250.764.4611.497.79
CTSHCognizant Te20191108A2.624.73-0.30-0.195.034.92
CTSOCytosorbents20191108A61.9638.2414.058.8524.1929.39
CTTCATCHMARK TI20191108A17.529.752.023.807.745.95
CTVACorteva, Inc20191108A5.303.59-0.411.614.001.98
CTXRCitius Pharm20191108A339.47232.5440.3040.74192.24191.80
CTXSCitrix Syste20191108A2.7410.240.389.049.871.21
CUBCubic Corpor20191108A15.557.863.653.904.213.96
CUBAHerzfeld Car20191108A56.4133.4616.8016.8016.6616.66
CUBECubeSmart20191108A3.902.940.210.742.732.20
CUBICUSTOMERS BA20191108A19.047.892.082.415.815.48
CUECue Biopharm20191108A138.7251.4914.1412.7637.3538.72
CUICUI Global,20191108A511.22433.39437.68437.68-4.29-4.29
CULPCulp, Inc.20191108A197.1265.8762.1656.943.718.93
CUOContinental20191108A676.98617.88617.88617.880.000.00
CUREDirexion Dai20191108ETF4.812.831.231.321.601.51
CUROCURO Group H20191108A24.3712.49-0.010.6512.5011.85
CUTInvesco MSCI20191108ETF14.8020.4414.3211.596.128.85
CUTRCutera, Inc.20191108A62.5643.1123.9317.4619.1825.66
CUZCousins Prop20191108A5.372.871.321.291.561.58
CVACovanta Hold20191108A8.518.837.316.841.532.00
CVBFCVB Financia20191108A6.1315.282.04-0.0713.2415.36
CVCOCavco Indust20191108A47.7626.2012.0111.5414.1914.66
CVCYCentral Vall20191108A75.9934.9429.1328.445.816.50
CVECenovus Ener20191108A11.048.062.784.185.283.87
CVEOCIVEO CORPOR20191108A49.8242.1418.9818.5623.1623.59
CVETCovetrus, In20191108A14.9721.427.628.2413.8013.19
CVGICommercial V20191108A32.1815.330.99-0.4014.3415.73
CVGWCalavo Growe20191108A30.0114.919.469.435.455.48
CVICVR ENERGY,20191108A15.047.401.361.946.045.45
CVIACovia Holdin20191108A115.2371.8846.7451.1325.1420.74
CVLTCommault Sys20191108A15.558.255.884.692.373.56
CVLYCodorus Vall20191108A163.9458.1353.1454.104.994.03
CVMCel-Sci Corp20191108A39.4623.2116.2314.196.989.01
CVNACarvana Co.20191108A9.074.940.871.434.073.52
CVRChicago Rive20191108A578.9410.7610.7610.760.000.00
CVSCVS HEALTH C20191108A1.852.040.571.191.470.85
CVTICovenant Tra20191108A35.1526.146.087.2720.0618.88
CVUCPI Aerostru20191108A90.8269.6261.5164.298.115.33
CVVCVD Equipmen20191108A401.82155.33-235.53-235.53390.86390.86
CVXChevron Corp20191108A1.822.300.170.262.132.04
CVYInvesco Zack20191108ETF22.7826.1922.8523.503.342.69
CWCurtiss-Wrig20191108A15.797.672.632.735.044.94
CWBSPDR Bloombe20191108ETF2.093.920.840.873.083.05
CWBCCommunity We20191108A334.53174.50174.21174.230.290.27
CWBRCohBar, Inc.20191108A250.08180.97-4.4922.07185.46158.90
CWCOConsolidated20191108A36.1023.014.7712.6918.2410.32
CWEBDirexion Dai20191108ETF28.3313.926.437.387.486.54
CWENClearway Ene20191108A13.225.461.471.463.994.00
CWENAClearway Ene20191108A21.4514.7210.3010.614.424.11
CWHCamping Worl20191108A41.3534.297.5117.6826.7916.62
CWISPDR MSCI AC20191108ETF5.376.325.945.520.400.81
CWKCushman & Wa20191108A20.2210.504.414.296.096.22
CWSAdvisorShare20191108ETF63.911.101.101.100.000.00
CWSTCasella Wast20191108A26.3516.058.189.437.886.62
CWTCalifornia W20191108A11.005.991.421.964.574.03
CXDCChina XD Pla20191108A276.56117.9495.7295.7222.2222.22
CXOCONCHO RESOU20191108A8.294.761.541.793.232.97
CXPCOLUMBIA PRO20191108A7.394.151.592.242.561.92
CXSEWisdomTree T20191108ETF24.9613.274.506.128.767.14
CXWCoreCivic, I20191108A12.307.021.233.055.793.97
CYCypress Semi20191108A4.293.251.241.272.011.98
CYANCyanotech Co20191108A825.33751.52751.52751.520.000.00
CYBWisdomTree20191108ETF94.3248.7948.7948.790.000.00
CYBECyberoptics20191108A61.8783.7919.4018.0464.3965.75
CYBRCyberArk Sof20191108A10.817.954.695.673.262.27
CYCCCyclacel Pha20191108A329.40252.92262.18262.18-9.26-9.26
CYCNCyclerion Th20191108A81.1660.6629.9338.5130.7222.14
CYDChina Yuchai20191108A37.1825.2510.9110.6714.3414.58
CYHCommunity He20191108A35.3334.2017.6217.1116.5717.09
CYRNCYREN Ltd.20191108A434.94209.68139.91139.9169.7769.77
CYRXCryoPort, In20191108A46.6725.281.947.8923.3417.40
CYTKCytokinetics20191108A18.5815.155.558.739.596.42
CZAInvesco Zack20191108ETF31.9827.1820.6420.466.546.72
CZNCCitizens & N20191108A276.38188.33185.20186.013.122.32
CZRCaesars Ente20191108A7.928.534.204.664.333.88
CZWICitizens Com20191108A126.5755.1246.4146.418.718.71
CZZCosan Limite20191108A17.458.222.302.095.926.13
DDominion Ene20191108A2.242.070.130.201.941.87
DACDanaos Corpo20191108A307.11193.04171.69171.6921.3521.35
DAIOData I/O Cor20191108A238.37122.3537.4637.6984.8984.66
DAKTDaktronics I20191108A26.2319.8310.5910.359.249.48
DALDelta Air Li20191108A2.283.020.541.052.481.97
DALIFirst Trust20191108ETF11.6323.8423.5723.460.270.38
DALTAnfield Capi20191108ETF35.5140.0436.4437.753.602.29
DANDana Incorpo20191108A6.365.921.041.744.884.18
DARDARLING INGR20191108A6.644.321.762.612.561.70
DAREDare Bioscie20191108A311.92302.06292.65291.949.4110.13
DAUDExchange-Tra20191108ETN78.1275.7175.7175.710.000.00
DAUGFT Cboe Vest20191108ETF29.735.145.145.140.000.00
DAXGlobal X Fun20191108ETF93.2741.4641.8641.31-0.400.15
DBDeutsche Ban20191108A13.0910.973.593.847.387.13
DBAWXtrackers MS20191108ETF15.5824.4425.6223.53-1.180.91
DBDDiebold Nixd20191108A16.1012.245.775.666.476.58
DBEFXtrackers MS20191108ETF2.993.171.982.101.191.07
DBEMXtrackers MS20191108ETF71.7141.1033.2233.227.897.89
DBEUXtrackers MS20191108ETF3.475.981.952.374.033.60
DBEZXtrackers MS20191108ETF20.286.256.156.060.090.19
DBGRXtrackers MS20191108ETF65.5839.3719.3431.6020.037.77
DBIDesigner Bra20191108A8.885.732.892.242.853.50
DBJPXtrackers MS20191108ETF6.343.262.422.680.840.58
DBLVAdvisorShare20191108ETF140.4392.1976.4089.6415.792.55
DBMFiM DBi Manag20191108ETF15.3911.4211.4211.420.000.00
DBVTDBV Technolo20191108A28.6523.0613.9414.349.138.73
DBXDropbox, Inc20191108A7.0013.19-1.113.9314.309.26
DCARDropCar, Inc20191108A216.96148.84144.65143.844.205.00
DCHFExchange-Tra20191108ETN71.9664.3764.3764.370.000.00
DCIDonaldson Co20191108A8.704.152.332.391.821.76
DCODucommun Inc20191108A35.2414.417.438.126.986.29
DCOMDime Communi20191108A16.709.745.185.494.564.25
DCPDCP Midstrea20191108A15.968.544.125.314.433.23
DCPHDeciphera Ph20191108A24.6610.67-0.242.0310.918.64
DDDuPont de Ne20191108A5.514.140.941.123.203.02
DDD3D Systems C20191108A10.858.995.505.843.493.14
DDGProshares Sh20191108ETF50.1932.9314.8414.8418.0918.09
DDIVFirst Trust20191108ETF11.4411.8511.6411.510.200.34
DDLSWisdomTree D20191108ETF61.7663.0563.0563.050.000.00
DDMProShares Ul20191108ETF2.021.740.310.291.431.44
DDOGDatadog, Inc20191108A23.1715.7910.9913.034.802.77
DDSDillards Inc20191108A31.5614.155.726.848.437.31
DDWMWisdomTree D20191108ETF21.7915.4114.7814.780.630.63
DEDeere & Comp20191108A3.303.721.951.881.761.83
DEAEasterly Gov20191108A4.907.502.463.475.044.03
DEACDiamond Eagl20191108A42.4125.6310.9910.9914.6414.64
DECKDeckers Outd20191108A11.975.902.912.993.002.91
DEEFXtrackers FT20191108ETF40.0832.3732.3732.370.000.00
DEFInvesco Defe20191108ETF35.539.699.079.070.620.62
DEFAiShares Adap20191108ETF100.2670.5070.5070.500.000.00
DEIDouglas Emme20191108A7.202.901.781.851.121.05
DELLDell Technol20191108A7.473.332.572.890.760.44
DEMWisdomTree E20191108ETF9.495.946.296.22-0.35-0.29
DENNDENNY'S CORP20191108A9.9510.904.433.826.477.08
DESWisdomTree U20191108ETF5.744.193.464.820.74-0.62
DESPDespegar.com20191108A45.9222.670.976.7121.7015.96
DEURExchange-Tra20191108ETN22.327.547.547.540.000.00
DEUSXtrackers Ru20191108ETF29.8213.8512.4712.451.391.40
DEWWisdomTree G20191108ETF15.868.748.328.740.420.00
DFEWisdomTree E20191108ETF14.0511.689.149.122.542.55
DFENDirexion Dai20191108ETF13.769.809.088.100.721.70
DFFNDIFFUSION PH20191108A336.23241.07214.31219.6626.7521.41
DFINDonnelley Fi20191108A34.0910.743.795.216.955.53
DFJWisdomTree J20191108ETF10.947.023.654.203.372.82
DFNDReality Shar20191108ETF31.3249.0949.0949.090.000.00
DFNLDavis Select20191108ETF41.7925.1721.2623.613.911.56
DFSDiscover Fin20191108A3.263.721.942.251.781.47
DFVLiPath US Tre20191108ETF119.80
DFVSiPath US Tre20191108ETF141.45
DGDollar Gener20191108A4.232.551.181.481.371.08
DGAZVelocityShar20191108ETN13.437.574.573.763.003.81
DGBPExchange-Tra20191108ETN40.2320.1420.1420.14-0.010.00
DGICADonegal Grou20191108A155.8192.9987.4686.835.536.16
DGICBDonegal Grou20191108A1221.53
DGIIDigi Interna20191108A37.4948.0923.0328.6525.0619.44
DGLDVelocityShar20191108ETF5.938.284.874.993.423.29
DGLYDigital Ally20191108A351.72263.16266.07259.01-2.914.15
DGPDB Gold Doub20191108ETN70.9751.4649.8151.281.650.19
DGREWisdomTree T20191108ETF44.3716.2715.3214.770.951.50
DGROiShares Core20191108ETF2.472.451.172.011.270.44
DGRSWisdomTree T20191108ETF26.0810.6510.0710.080.580.58
DGRWWisdomTree T20191108ETF2.653.040.831.482.221.57
DGSWisdomTree E20191108ETF8.774.712.453.422.261.28
DGTSPDR Global20191108ETF18.8710.669.809.630.861.03
DGXQuest Diagno20191108A4.052.540.090.432.452.12
DGZDB Gold Shor20191108ETN110.8182.1431.3731.3750.7750.77
DHID.R. Horton20191108A2.642.960.581.292.381.67
DHRDanaher Corp20191108A3.051.350.380.750.970.60
DHSWisdomTree U20191108ETF8.005.104.604.730.510.38
DHTDHT HOLDINGS20191108A14.1710.916.929.063.991.86
DHXDHI Group, I20191108A64.40258.87-59.65-39.27318.52298.32
DIASPDR Dow Jon20191108ETF0.710.640.360.180.270.46
DIALColumbia Div20191108ETF12.748.568.118.110.450.45
DIGProShares Ul20191108ETF6.958.064.844.473.213.59
DIMWisdomTree I20191108ETF12.647.527.527.520.000.00
DINDine Brands20191108A19.6510.201.282.298.927.91
DINTDavis Select20191108ETF45.9496.9441.5641.5655.3855.38
DIODDiodes Inc20191108A15.218.441.332.977.125.47
DISThe Walt Dis20191108A1.761.850.590.771.261.08
DISCADiscovery, I20191108A3.784.872.542.132.332.74
DISCBDiscovery, I20191108A
DISCKDiscovery, I20191108A4.094.942.182.382.772.57
DISHDISH Network20191108A6.447.251.874.495.372.76
DITAMCON Distri20191108A560.14552.77552.77552.770.000.00
DIVGlobal X Sup20191108ETF7.8812.241.231.3511.0110.89
DIVAAGFiQ Hedged20191108ETF47.6132.9232.9232.920.000.00
DIVBiShares U.S.20191108ETF11.1712.586.396.396.196.19
DIVCC-Tracks Exc20191108ETN135.24
DIVOAmplify CWP20191108ETF25.834.19-5.68-5.689.879.87
DIVYReality Shar20191108ETF202.5796.5692.0592.054.524.52
DJCBETRACS Bloom20191108ETN1747.07
DJCIETRACS Linke20191108ETN54.0342.7842.7842.780.000.00
DJDInvesco Dow20191108ETF16.169.156.348.062.801.09
DJPiPath Bloomb20191108ETN4.766.245.865.760.410.48
DJPYExchange-Tra20191108ETN35.540.160.160.160.000.00
DKDelek US Hol20191108A12.126.252.042.834.213.43
DKLDELEK LOGIST20191108A51.3026.2417.7519.218.507.03
DKSDick's Sport20191108A4.753.121.381.431.731.69
DLADelta Appare20191108A169.7742.8534.6537.908.204.95
DLBDolby Labora20191108A9.855.080.881.794.203.29
DLBRVelocityShar20191108ETN432.25321.23277.70277.7043.5343.53
DLHCDLH Holdings20191108A378.5874.564.2212.0370.3462.54
DLNWisdomTree U20191108ETF2.5313.477.488.205.995.28
DLNGDYNAGAS LNG20191108A119.9283.4878.2178.635.274.85
DLPHDelphi Techn20191108A21.6913.464.086.249.387.23
DLPNDolphin Ente20191108A439.88336.81336.81336.810.000.00
DLRDigital Real20191108A3.972.421.111.211.301.21
DLSWisdomTree I20191108ETF11.677.645.375.282.272.35
DLTHDuluth Holdi20191108A20.3213.061.483.1911.579.90
DLTRDollar Tree20191108A4.672.700.470.532.232.17
DLXDeluxe Corpo20191108A15.357.733.203.644.534.09
DMACDiaMedica Th20191108A467.99331.54215.86253.29115.6878.24
DMLPDorchester M20191108A69.3493.6283.5585.4710.068.14
DMPIDelMar Pharm20191108A141.23162.8968.4165.7394.5497.23
DMRCDigimarc Cor20191108A49.7632.3620.988.8911.3823.47
DMREDeltaShares20191108ETF38.7832.0932.0932.090.000.00
DMRLDeltaShares20191108ETF46.7845.5045.5045.500.000.00
DMRMDeltaShares20191108ETF145.81366.53-296.14-296.14662.67662.67
DMRSDeltaShares20191108ETF45.3612.60-1.511.5614.1111.04
DMTKDermTech, In20191108A249.68149.09130.58131.3918.5117.69
DNKNDunkin' Bran20191108A7.426.401.433.894.972.51
DNLWisdomTree G20191108ETF15.2814.2713.2213.631.060.65
DNLIDenali Thera20191108A30.8850.203.225.0046.9845.20
DNNDenison Mine20191108A90.0135.5234.6134.610.900.90
DNOWNOW INC.20191108A10.837.722.883.334.844.39
DNRDenbury Reso20191108A92.6077.4238.2439.7039.0837.62
DODiamond Offs20191108A16.8915.176.078.519.106.65
DOCPHYSICIANS R20191108A6.035.111.902.683.202.42
DOCUDocuSign, In20191108A9.079.313.312.926.016.40
DOGProShares Sh20191108ETF1.971.770.730.751.041.02
DOGSArrow Dogs o20191108ETF48.29
DOGZDogness (Int20191108A265.84125.8830.2433.1595.6392.73
DOLWisdomTree I20191108ETF17.0111.5910.288.031.303.56
DOMODomo, Inc. C20191108A32.4527.03-5.874.4132.9022.62
DONWisdomTree U20191108ETF4.934.240.230.104.014.15
DOOWisdomTree i20191108ETF15.279.449.449.440.000.00
DOOOBRP Inc. Com20191108A17.0712.523.201.589.3310.95
DOORMASONITE INT20191108A17.698.814.404.434.414.38
DORMDorman Produ20191108A20.769.033.844.825.194.21
DOVDover Corpor20191108A4.224.02-0.24-0.324.264.34
DOWDow Inc.20191108A4.073.060.751.392.311.68
DOXAmdocs Limit20191108A5.923.020.580.832.442.19
DPHCDiamondPeak20191108A111.39
DPSTDirexion Dai20191108ETF23.3925.0114.5216.2010.498.81
DPWDPW Holdings20191108A149.50127.8260.5264.0267.3063.80
DPZDomino's Piz20191108A7.584.061.431.742.632.32
DRADDigirad Corp20191108A326.48214.7762.3879.34152.39135.43
DREDuke Realty20191108A3.033.030.851.022.202.00
DRHDiamondRock20191108A11.2716.965.105.3611.9111.68
DRIDarden Resta20191108A4.652.691.231.471.461.22
DRIODarioHealth20191108A680.74449.77305.44305.14144.33144.63
DRIPDirexion Dai20191108ETF23.2214.798.698.926.105.88
DRIVGlobal X Aut20191108ETF33.3332.3439.7028.31-7.364.03
DRNDirexion Dai20191108ETF60.0250.8346.5546.004.284.83
DRNADicerna Phar20191108A41.1251.8134.3736.1117.4415.70
DRQDril-Quip, I20191108A19.197.952.552.385.415.57
DRRMarket Vecto20191108ETN1.40454.17377.83453.9176.340.26
DRRXDurect Corp20191108A66.3651.5328.6834.3222.8417.21
DRSKAptus Define20191108ETF23.609.919.529.910.400.00
DRTTDIRTT Enviro20191108A349.20276.45185.79182.1590.6694.29
DRVDirexion Dai20191108ETF38.6521.6618.0819.303.592.36
DRWWisdomTree G20191108ETF23.7014.4613.0914.561.37-0.10
DSDrive Shack20191108A29.2623.129.4414.4913.688.63
DSEDuff & Phelp20191108A29.0238.7844.4837.00-5.701.78
DSGXDescartes Sy20191108A11.074.76-1.22-0.435.985.19
DSIiShares MSCI20191108ETF3.704.530.46-0.834.075.36
DSKEDaseke, Inc.20191108A96.6662.1382.6496.30-20.52-34.17
DSLVVelocityShar20191108ETF13.7418.0811.1713.586.914.50
DSPGDSP Group In20191108A25.4320.806.396.2114.4014.59
DSSDocument Sec20191108A226.16210.76130.87168.2879.8942.47
DSSIDiamond S Sh20191108A69.7430.8010.9323.3319.877.47
DSTLDistillate U20191108ETF12.078.519.889.88-1.38-1.38
DSWLDeswell Indu20191108A121.59119.80108.53108.5311.2711.27
DSXDiana Shippi20191108A32.9824.7812.0913.4512.6911.32
DTDynatrace, I20191108A19.8811.222.804.628.436.60
DTDWisdomTree U20191108ETF4.812.632.442.270.200.37
DTEDTE Energy C20191108A3.643.141.671.631.471.51
DTEADAVIDsTEA In20191108A117.5681.2678.1078.103.153.15
DTECALPS Disrupt20191108ETF33.3172.0472.0772.07-0.02-0.02
DTHWisdomTree I20191108ETF18.237.657.617.610.040.04
DTILPrecision Bi20191108A61.4729.8712.0316.5617.8513.31
DTNWisdomTree U20191108ETF8.366.666.246.630.420.03
DTODB Crude Oil20191108ETN274.79186.1695.2096.0390.9690.13
DTSSDatasea Inc.20191108A277.71222.93140.97148.2881.9674.65
DTULiPath US Tre20191108ETF127.43
DTUSiPath US Tre20191108ETF152.11
DTYLiPath US Tre20191108ETF69.0732.3532.3532.350.000.00
DUGProShares Ul20191108ETF8.5610.777.406.913.383.86
DUKDuke Energy20191108A2.112.220.811.431.420.79
DURAVanEck Vecto20191108ETF10.745.594.704.700.880.88
DUSADavis Select20191108ETF25.3220.0217.4719.842.550.18
DUSLDirexion Dai20191108ETF37.8216.5111.2716.055.240.46
DUSTDirexion Dai20191108ETF12.1910.404.546.565.863.84
DVADaVita Inc.20191108A4.226.491.602.224.894.27
DVAXDynavax Tech20191108A22.8218.534.928.0013.6110.53
DVDDover Motors20191108A209.97176.77145.08145.0831.6931.69
DVLUFirst Trust20191108ETF12.263.18-5.98-5.989.169.16
DVNDevon Energy20191108A4.554.911.832.163.082.75
DVOLFirst Trust20191108ETF11.856.936.576.580.360.34
DVPDeep Value E20191108ETF19.2432.7719.4019.7713.3713.00
DVYiShares Sele20191108ETF2.621.810.850.940.960.87
DVYAiShares Asia20191108ETF35.379.009.009.000.000.00
DVYEiShares Emer20191108ETF10.958.568.168.140.400.42
DWASInvesco DWA20191108ETF16.597.747.457.470.290.27
DWATArrow Invest20191108ETF107.84
DWCRArrow DWA Co20191108ETF80.39
DWFISPDR Dorsey20191108ETF8.065.605.695.72-0.10-0.12
DWLDDavis Select20191108ETF33.3219.4915.6915.733.803.76
DWMWisdomTree I20191108ETF14.516.894.825.112.071.78
DWMCAdvisorShare20191108ETF188.76182.41182.41182.410.000.00
DWMFWisdomTree I20191108ETF63.2442.2642.2642.260.000.00
DWPPFirst Trust20191108ETF33.7329.1629.7429.16-0.580.00
DWSHAdvisorShare20191108ETF41.9319.7019.1219.120.570.57
DWSNDawson Geoph20191108A160.23122.9989.6996.4433.3126.56
DWXSPDR S&P Int20191108ETF8.4810.548.899.871.660.67
DXDynex Capita20191108A8.775.91-1.31-0.767.226.67
DXCDXC Technolo20191108A4.945.481.851.933.633.55
DXCMDexCom, Inc.20191108A13.207.381.802.985.584.40
DXDProShares Ul20191108ETF4.143.590.14-0.093.453.67
DXGEWisdomTree G20191108ETF62.7314.3813.4013.400.990.99
DXJWisdomTree J20191108ETF1.892.190.980.721.221.48
DXJSWisdomTree J20191108ETF43.8136.3735.6436.370.730.00
DXLGDestination20191108A223.51227.0994.5175.35132.58151.74
DXYNDixie Group20191108A414.21355.81311.26295.3144.5560.50
DYDycom Indust20191108A21.819.664.735.074.924.59
DYAIDyadic Inter20191108A72.42573.2047.19563.81526.019.38
DYLSWisdomTree D20191108ETF15.6012.127.387.384.734.73
DYNFBlackRock U.20191108ETF16.3514.5113.3213.821.180.69
DYNTDynatronics20191108A569.60492.98121.59121.59371.39371.39
DZKDirexion Dai20191108ETF18.3811.6210.5212.741.10-1.12
DZSIDASAN Zhone20191108A56.6169.9513.8628.6456.0841.31
DZZDB Gold Doub20191108ETN87.3443.9766.2144.23-22.23-0.25
EAElectronic A20191108A4.895.89-0.80-0.236.696.12
EAFGrafTech Int20191108A9.427.400.732.586.674.82
EAGGiShares ESG20191108ETF6.293.323.803.31-0.480.01
EARNELLINGTON RE20191108A44.0722.0416.5817.415.454.62
EARSAuris Medica20191108A135.9887.5771.7674.2915.8113.28
EASGXtrackers MS20191108ETF12.6021.772.772.7719.0119.01
EASIAmplify EASI20191108ETF17.127.750.310.317.447.44
EASTEASTSIDE DIS20191108A305.35137.08105.79104.4631.2932.62
EATBrinker Inte20191108A8.024.111.301.382.812.74
EBEventbrite,20191108A30.2518.797.627.9111.1610.88
EBAYeBay Inc20191108A2.884.180.390.553.793.63
EBFEnnis, Inc.20191108A18.238.264.997.143.271.12
EBIXEbix Inc20191108A21.798.892.172.036.726.86
EBIZGlobal X E-c20191108ETF31.5017.0914.3416.072.751.02
EBMTEagle Bancor20191108A115.2769.0261.6761.517.357.52
EBNDSPDR Bloombe20191108ETF4.092.211.381.480.820.72
EBSEmergent Bio20191108A19.077.824.644.713.183.11
EBSBMeridian Ban20191108A16.579.251.831.817.437.44
EBTCEnterprise B20191108A218.72112.2969.6875.2342.6137.06
ECHiShares MSCI20191108ETF16.828.581.064.077.524.51
ECHOEcho Global20191108A19.5519.713.112.7516.6116.96
ECLEcolab, Inc.20191108A4.602.553.794.16-1.24-1.61
ECLNFirst Trust20191108ETF13.9710.0010.0010.000.000.00
ECNSiShares MSCI20191108ETF85.5947.7438.9647.748.780.00
ECOLUS Ecology,20191108A26.4113.674.916.948.776.73
ECOMCHANNELADVIS20191108A44.3821.7711.626.0310.1515.74
ECONColumbia Eme20191108ETF19.229.159.229.21-0.07-0.06
ECORelectroCore,20191108A223.96124.9195.4092.7129.5132.20
ECOWPacer Emergi20191108ETF50.7723.5723.5723.570.000.00
ECPGEncore Capit20191108A16.187.500.870.986.636.52
ECTECA Marcellu20191108A196.71223.02204.35204.8718.6718.15
EDConsolidated20191108A3.262.630.570.792.061.84
EDCDirexion Dai20191108ETF5.684.610.971.613.643.01
EDENiShares MSCI20191108ETF22.4220.3435.2735.34-14.93-15.00
EDITEditas Medic20191108A19.1212.251.833.5810.428.67
EDIVSPDR S&P Eme20191108ETF35.6818.3914.4014.643.993.75
EDNTEdison Natio20191108A241.16102.6673.1273.1229.5429.54
EDOGALPS Emergin20191108ETF44.1231.6233.9833.98-2.36-2.36
EDOWFirst Trust20191108ETF15.328.858.268.700.580.15
EDRYEuroDry Ltd.20191108A1513.86830.44830.44830.440.000.00
EDSAEdesa Biotec20191108A331.46153.1484.1028.7769.04124.37
EDUCEducational20191108A117.9480.6778.3878.382.292.29
EDVVanguard Wor20191108ETF11.015.723.343.632.392.09
EDZDirexion Dai20191108ETF5.073.23-1.35-1.234.584.46
EEEl Paso Elec20191108A3.122.100.490.691.611.42
EEFTEuronet Worl20191108A14.927.072.793.024.274.05
EEHELEMENTS Lin20191108ETN396.24404.96404.96404.960.000.00
EELVInvesco S&P20191108ETF59.1530.3327.0026.453.333.88
EEMiShares MSCI20191108ETF2.292.020.600.731.421.29
EEMAiShares MSCI20191108ETF24.0730.9716.6323.0014.347.96
EEMDAAM S&P Emer20191108ETF39.295.555.555.550.000.00
EEMOInvesco S&P20191108ETF95.2233.3333.3333.330.000.00
EEMSiShares MSCI20191108ETF45.6731.0729.9130.081.160.99
EEMViShares Edge20191108ETF3.081.792.122.09-0.33-0.30
EEMXSPDR MSCI Em20191108ETF64.7031.2431.2431.240.000.00
EESWisdomTree U20191108ETF10.846.534.765.701.770.83
EETProShares Ul20191108ETF45.9327.4824.8924.912.602.57
EEVProShares Tr20191108ETF5.404.80-0.760.335.564.48
EEXEmerald Hold20191108A26.4310.731.781.818.968.93
EFAiShares MSCI20191108ETF1.471.23-0.110.101.341.13
EFADProShares MS20191108ETF18.8514.3913.9314.310.460.08
EFASGlobal X MSC20191108ETF54.2050.0950.0950.090.000.00
EFAViShares Edge20191108ETF1.371.571.551.580.020.00
EFAXSPDR MSCI EA20191108ETF40.219.089.109.08-0.020.00
EFCEllington Fi20191108A7.254.832.743.892.090.94
EFGiShares MSCI20191108ETF9.835.642.302.273.343.36
EFNLiShares MSCI20191108ETF26.9021.0121.7420.99-0.730.02
EFOProShares Ul20191108ETF96.9385.2449.5149.5135.7335.73
EFOIEnergy Focus20191108A303.40254.88239.12239.1215.7615.76
EFSCEnterprise F20191108A20.3211.734.065.357.686.38
EFUProShares Tr20191108ETF38.9059.1351.6951.697.447.44
EFViShares MSCI20191108ETF2.631.992.001.90-0.020.08
EFXEquifax, Inc20191108A6.692.920.450.822.462.09
EFZProShares Tr20191108ETF15.8511.579.7511.571.820.00
EGANeGain Corpor20191108A53.2335.230.122.1735.1133.07
EGBNEagle Bancor20191108A20.2131.843.994.8727.8526.97
EGHT8x8, Inc. Co20191108A10.136.944.675.682.271.26
EGLEEagle Bulk S20191108A38.8035.9210.289.6525.6426.27
EGOEldorado Gol20191108A12.9711.89-3.960.7915.8211.06
EGOVNIC Inc20191108A12.8211.71-1.051.1212.7710.60
EGPEastGroup Pr20191108A11.337.434.014.133.423.30
EGPTVanEck Vecto20191108ETF179.24103.02128.40112.44-25.38-9.42
EGRXEagle Pharma20191108A44.5822.089.569.9712.5212.11
EGYVaalco Energ20191108A60.6043.7631.1933.9412.579.81
EHCEncompass He20191108A8.764.741.642.053.102.69
EHTHeHealth, Inc20191108A19.7210.614.285.176.335.44
EIDOiShares MSCI20191108ETF3.994.323.052.621.271.70
EIDXEidos Therap20191108A88.2837.4011.0418.3626.3519.04
EIGEmployers Ho20191108A20.098.935.675.103.263.83
EIGIEndurance In20191108A40.2927.79-0.330.6228.1227.16
EIGREiger BioPha20191108A108.6569.8626.3631.9743.5037.89
EIRLiShares MSCI20191108ETF30.5252.4652.4652.460.000.00
EISiShares MSCI20191108ETF37.9014.453.113.5111.3410.94
EIXEdison Inter20191108A5.183.701.292.032.411.67
EJULInnovator MS20191108ETF18.696.955.886.951.070.00
EKARIdeanomics N20191108ETF29.5416.3216.3216.320.000.00
EKSOEkso Bionics20191108A96.5798.9363.5257.9635.4140.98
ELThe Estee La20191108A4.454.311.281.233.033.08
ELANElanco Anima20191108A5.593.971.701.932.272.05
ELDWisdomTree E20191108ETF61.4620.0519.8319.800.220.24
ELFe.l.f. Beaut20191108A16.479.943.483.276.466.67
ELGXEndologix In20191108A107.1467.3721.9232.4645.4534.91
ELLOEllomay Capi20191108A498.3078.7178.7178.710.000.00
ELMDElectromed,20191108A137.9066.4945.0144.3321.4722.16
ELOXEloxx Pharma20191108A119.4584.8240.8639.7743.9745.06
ELSEquity Lifes20191108A8.423.973.093.500.880.46
ELSEElectro-Sens20191108A513.29444.32444.32444.320.000.00
ELTKEltek Ltd20191108A247.31122.26112.56118.129.704.14
ELVTElevate Cred20191108A34.9734.6612.7915.7421.8718.92
ELYCallaway Gol20191108A9.8010.506.707.093.803.41
EMAGVanEck Vecto20191108ETF142.6612.4312.4312.430.000.00
EMANeMagin Corpo20191108A243.45260.72183.57183.7677.1576.95
EMBiShares J.P.20191108ETF1.001.741.421.420.320.32
EMBHiShares Inte20191108ETF23.279.799.729.730.070.06
EMCBWisdomTree E20191108ETF84.7365.4665.4665.460.000.00
EMCFEmclaire Fin20191108A833.51395.03395.03395.030.000.00
EMCGWisdomTree E20191108ETF49.4343.1040.2546.712.85-3.61
EMDVProShares MS20191108ETF20.9810.5610.1010.100.470.47
EMEEMCOR Group,20191108A11.605.521.782.703.742.83
EMFMGlobal X MSC20191108ETF68.6526.7126.7126.710.000.00
EMGFiShares Edge20191108ETF21.6813.2512.7013.210.540.03
EMHYiShares J.P.20191108ETF6.724.431.822.062.612.37
EMIFiShares Emer20191108ETF72.9256.6456.6456.640.000.00
EMIHXtrackers Em20191108ETF123.0027.7127.7127.710.000.00
EMKREmcore Corp20191108A55.7255.6420.0820.1835.5535.46
EMLEastern Comp20191108A435.74143.24137.07137.496.175.75
EMLCVanEck Vecto20191108ETF2.982.001.511.530.490.46
EMLPFirst Trust20191108ETF4.743.272.903.010.360.25
EMMFWisdomTree E20191108ETF33.1213.8113.8113.810.000.00
EMMSEmmis Commun20191108A151.52228.8543.37228.76185.480.09
EMNEastman Chem20191108A5.823.521.021.412.502.11
EMPEntergy Miss20191108A66.3235.8029.1829.186.626.62
EMQQEMQQ The Eme20191108ETF15.768.969.538.24-0.570.72
EMREmerson Elec20191108A3.493.731.681.752.051.98
EMSGXtrackers MS20191108ETF33.767.137.137.130.000.00
EMSHProShares Sh20191108ETF52.297.947.947.940.000.00
EMTLSPDR DoubleL20191108ETF18.089.289.018.500.270.78
EMTYProShares De20191108ETF14.5870.0770.0770.070.000.00
EMXEMX Royalty20191108A92.7163.7874.0074.00-10.21-10.21
EMXCiShares MSCI20191108ETF35.2212.380.4112.3811.970.00
ENBEnbridge, In20191108A2.9114.5712.3111.492.273.11
ENBLENABLE MIDST20191108A12.709.774.296.105.483.67
ENDPEndo Interna20191108A23.8322.785.597.1817.1915.60
ENFRAlerian Ener20191108ETF39.5311.310.370.1610.9411.15
ENGENGlobal Cor20191108A116.12107.1345.5075.7661.6631.33
ENLCENLINK MIDST20191108A21.4118.968.9811.369.987.61
ENLVEnlivex Ther20191108A258.14164.12125.98125.4138.1438.70
ENOBEnochian Bio20191108A111.5887.0941.4060.2445.7026.85
ENORiShares MSCI20191108ETF36.9423.0015.7217.407.295.61
ENPHEnphase Ener20191108A9.767.662.192.005.475.66
ENREnergizer Ho20191108A11.205.393.733.961.661.43
ENSEnerSys, Inc20191108A13.226.142.622.893.523.25
ENSGThe Ensign G20191108A17.3916.181.781.9014.4014.28
ENSVEnservco Cor20191108A144.95136.6070.3979.3066.2157.30
ENTGlobal Eagle20191108A301.27350.58314.92282.4135.6868.19
ENTAEnanta Pharm20191108A39.5420.429.9810.3610.4410.07
ENTGEntegris Inc20191108A7.3911.75-2.22-0.7413.9712.50
ENTRERShares Ent20191108ETF27.6312.627.457.455.175.17
ENTXEntera Bio L20191108A1509.26523.63385.92385.92137.70137.70
ENVENVESTNET, I20191108A18.309.31-0.042.799.356.52
ENVAEnova Intern20191108A20.1112.010.011.7512.0010.26
ENZEnzo Biochem20191108A58.5537.7219.9218.6217.8019.10
ENZLiShares Trus20191108ETF23.1310.4010.2810.360.120.04
EOGEOG Resource20191108A5.133.632.262.481.361.15
EOLSEvolus, Inc.20191108A48.1738.775.326.3733.4532.41
EPACEnerpac Tool20191108A10.645.20-1.221.666.423.54
EPAMEPAM SYSTEMS20191108A16.138.804.455.324.353.48
EPAYBottomline T20191108A29.1521.291.632.5519.6618.74
EPCEdgewell Per20191108A16.668.090.672.677.425.42
EPDEnterprise P20191108A3.833.351.451.191.892.15
EPHEiShares MSCI20191108ETF7.755.314.304.181.011.13
EPIWisdomTree I20191108ETF4.173.420.540.502.882.92
EPIXESSA Pharma20191108A335.47230.80196.54196.5434.2634.26
EPMEvolution Pe20191108A42.1426.8720.5120.086.366.79
EPOLiShares MSCI20191108ETF5.114.912.772.842.132.07
EPPiShares MSCI20191108ETF2.562.041.681.740.360.30
EPREPR Properti20191108A6.424.551.311.963.242.59
EPRFInnovator S&20191108ETF23.2114.4434.7718.07-20.33-3.62
EPRTEssential Pr20191108A10.206.8911.296.50-4.400.39
EPSWisdomTree U20191108ETF7.335.595.905.04-0.300.55
EPSNEpsilon Ener20191108A942.68403.18308.58308.5894.6194.61
EPUiShares MSCI20191108ETF18.309.866.086.253.793.61
EPVProShares Ul20191108ETF38.1236.4723.4136.4113.060.06
EPZMEpizyme, Inc20191108A23.6417.1910.2810.916.916.28
EQEquillium, I20191108A472.78349.27315.13324.1534.1425.13
EQALInvesco Russ20191108ETF7.7111.926.787.195.154.73
EQBKEquity Bancs20191108A91.2334.1323.6925.9010.438.23
EQCEquity Commo20191108A7.663.710.860.842.852.87
EQHEquitable Ho20191108A4.419.017.206.931.852.15
EQIXEquinix, Inc20191108A9.403.701.051.272.652.43
EQLALPS Equal S20191108ETF9.596.103.604.082.502.02
EQMEQM Midstrea20191108A11.038.751.933.066.825.69
EQREquity Resid20191108A3.511.900.260.601.641.30
EQRRProShares Eq20191108ETF13.517.04-3.52-3.5210.5610.56
EQSEquus Total20191108A288.90183.6093.2693.2690.3490.34
EQTEQT CORP20191108A9.348.792.793.855.994.94
EQWLInvesco S&P20191108ETF26.0520.5820.5820.580.000.00
EQXEquinox Gold20191108A81.6583.6627.3226.7856.3456.88
ERAERA GROUP IN20191108A46.2116.914.004.6312.9112.28
ERFEnerplus Cor20191108A15.9720.273.724.2616.5616.01
ERIEldorado Res20191108A9.027.114.064.963.052.15
ERIEErie Indemni20191108A29.5712.364.213.408.158.96
ERIIEnergy Recov20191108A22.2021.009.898.7811.1112.22
ERMEquityCompas20191108ETF32.396.715.295.291.421.42
EROSEROS INTERNA20191108A41.0635.1716.6217.5818.5517.59
ERSXERShares Non20191108ETF64.43
ERUSiShares MSCI20191108ETF9.1614.8910.119.544.785.35
ERXDirexion Dai20191108ETF6.405.740.431.285.314.46
ERYDirexion Dai20191108ETF5.897.014.764.352.262.67
ESEversource E20191108A3.462.03-0.060.092.091.94
ESBKElmira Savin20191108A417.98261.29255.86255.865.435.43
ESCAEscalade Inc20191108A330.15132.00113.72110.5218.2821.48
ESEESCO Technol20191108A24.9413.235.256.317.986.92
ESEAEuroseas Ltd20191108A299.91290.92287.39285.733.535.19
ESGFlexShares T20191108ETF5.912.902.902.900.000.00
ESGDiShares Trus20191108ETF9.126.746.686.700.060.04
ESGEiShares, Inc20191108ETF10.824.904.804.610.100.29
ESGNColumbia Sus20191108ETF87.97
ESGREnstar Group20191108A78.1239.8631.8832.037.977.82
ESGSColumbia Sus20191108ETF61.4314.9314.9314.930.000.00
ESGUiShares Trus20191108ETF6.854.604.574.560.030.04
ESGVVanguard ESG20191108ETF8.958.236.016.132.222.10
ESIElement Solu20191108A8.785.932.942.972.982.94
ESLTElbit System20191108A64.0143.3240.3437.722.985.60
ESMLiShares ESG20191108ETF17.8711.3310.2310.191.101.14
ESNTEssent Group20191108A17.8215.854.729.6311.136.22
ESPEspey Mfg. &20191108A207.7781.1881.1881.180.000.00
ESPOVanEck Vecto20191108ETF27.9124.0431.6522.31-7.611.73
ESPREsperion The20191108A25.5627.952.4510.6625.5017.29
ESQEsquire Fina20191108A253.44115.21104.24106.8110.978.41
ESRTEMPIRE STATE20191108A7.298.435.257.383.181.05
ESSEssex Proper20191108A9.944.862.652.942.211.92
ESSAESSA Bancorp20191108A48.2722.312.134.8420.1817.48
ESTAEstablishmen20191108A92.3247.4832.2733.7115.2113.78
ESTCElastic N.V.20191108A13.704.174.023.410.150.76
ESTEEarthstone E20191108A48.8829.3819.8020.479.678.91
ESXBCommunity Ba20191108A81.2366.8945.9244.5520.9722.35
ETEnergy Trans20191108A8.308.684.955.303.733.38
ETFCE*Trade Fina20191108A3.102.930.460.432.472.51
ETHEthan Allen20191108A15.3912.303.046.829.255.48
ETHOETF Managers20191108ETF16.518.477.977.960.500.51
ETMEntercom Com20191108A25.4023.0116.9919.306.033.71
ETNEaton Corpor20191108A3.831.841.271.740.570.09
ETONEton Pharmac20191108A98.5670.0552.8352.3117.2217.74
ETREntergy Corp20191108A3.192.650.971.071.681.59
ETRNEquitrans Mi20191108A9.127.892.192.625.705.27
ETSYEtsy, Inc.20191108A6.824.121.401.492.722.64
ETTXEntasis Ther20191108A684.21476.20391.97402.8484.2373.36
EUDGWisdomTree E20191108ETF64.3357.7654.7457.763.030.00
EUDVProShares MS20191108ETF41.3732.7032.7032.700.000.00
EUFNiShares MSCI20191108ETF5.353.680.43-3.933.247.60
EUMProShares Tr20191108ETF5.625.092.782.802.312.28
EUMFWisdomTree E20191108ETF48.2919.52-7.9319.5227.440.00
EUMViShares Edge20191108ETF22.8110.8810.8810.880.000.00
EURLDirexion Dai20191108ETF14.5215.5014.219.221.296.28
EURNEURONAV NV20191108A9.389.052.832.996.226.06
EURZXtrackers Eu20191108ETF121.1880.1080.1080.100.000.00
EUSAiShares MSCI20191108ETF7.663.13-0.19-0.433.313.55
EUSCWisdomTree E20191108ETF21.3929.8233.4530.10-3.64-0.28
EVEaton Vance20191108A8.493.911.571.612.342.30
EVAEnviva Partn20191108A35.4019.7512.1614.827.594.93
EVBGEverbridge,20191108A15.028.392.532.945.865.45
EVBNEvans Bancor20191108A135.4897.2682.6089.3214.677.94
EVCEntravision20191108A55.1047.2339.2737.037.9710.21
EVEREverQuote, I20191108A37.9422.2611.0111.9911.2510.27
EVFMEvofem Biosc20191108A127.0692.6726.6726.2666.0066.41
EVGNEVOGENE LTD.20191108A1339.3265.5365.5365.530.000.00
EVHEvolent Heal20191108A14.539.52-0.540.8810.068.64
EVIEVI Industri20191108A263.16153.98108.85110.6945.1343.29
EVKEver-Glory I20191108A801.07487.92322.49419.28165.4368.64
EVLOEvelo Biosci20191108A158.30130.5278.8482.1351.6748.38
EVOKEvoke Pharma20191108A220.03136.3192.2492.9044.0843.41
EVOLEvolving Sys20191108A387.32426.76195.70197.18231.06229.59
EVOPEVO Payments20191108A32.6416.029.5310.706.344.05
EVREvercore Inc20191108A12.245.081.611.753.473.33
EVRGEvergy, Inc.20191108A3.622.441.331.601.110.84
EVRIEveri Holdin20191108A11.887.211.441.915.775.30
EVSIEnvision Sol20191108A677.95230.81197.75197.7533.0633.06
EVTCEVERTEC, INC20191108A15.099.064.985.254.083.81
EVXVanEck Vecto20191108ETF21.649.418.649.410.770.00
EWEdwards Life20191108A5.513.302.311.850.991.45
EWAiShares MSCI20191108ETF4.413.952.782.771.171.18
EWBCEast-West Ba20191108A8.916.371.474.664.901.71
EWCiShares MSCI20191108ETF3.412.850.090.652.762.20
EWCOInvesco Exch20191108ETF19.3710.076.446.443.633.63
EWDiShares MSCI20191108ETF3.183.280.880.072.403.21
EWGiShares MSCI20191108ETF3.453.040.000.953.042.10
EWGSiShares MSCI20191108ETF14.4613.5013.5013.500.000.00
EWHiShares MSCI20191108ETF4.063.682.192.141.491.54
EWIiShares MSCI20191108ETF3.402.710.931.781.790.93
EWJiShares MSCI20191108ETF1.672.691.641.681.061.01
EWJEiShares MSCI20191108ETF14.5010.9810.9810.980.000.00
EWJViShares MSCI20191108ETF18.7953.0653.0653.060.000.00
EWKiShares MSCI20191108ETF36.3721.1910.3610.3610.8210.82
EWLiShares MSCI20191108ETF2.621.720.810.940.910.78
EWMiShares MSCI20191108ETF3.553.381.291.772.091.61
EWMCInvesco S&P20191108ETF13.698.628.958.62-0.330.00
EWNiShares MSCI20191108ETF3.932.391.501.370.891.02
EWOiShares MSCI20191108ETF38.4735.8235.5535.070.270.76
EWPiShares MSCI20191108ETF3.513.591.631.401.962.19
EWQiShares MSCI20191108ETF3.172.960.020.582.942.38
EWREInvesco S&P20191108ETF15.056.446.436.440.000.00
EWSiShares MSCI20191108ETF4.083.461.951.841.521.63
EWSCInvesco S&P20191108ETF25.7015.3715.3715.370.000.00
EWTiShares MSCI20191108ETF2.501.770.230.461.541.31
EWUiShares MSCI20191108ETF3.072.470.551.031.921.44
EWUSiShares MSCI20191108ETF30.077.517.517.510.000.00
EWVProShares Tr20191108ETF72.7553.1549.0345.994.127.16
EWWiShares MSCI20191108ETF2.402.320.570.681.751.65
EWXSPDR S&P Eme20191108ETF14.885.365.195.340.170.01
EWYiShares MSCI20191108ETF1.644.453.813.900.650.57
EWZiShares MSCI20191108ETF2.296.404.214.732.201.69
EWZSiShares MSCI20191108ETF21.6914.0413.0112.521.031.52
EXASExact Scienc20191108A10.066.392.942.863.463.54
EXCExelon Corpo20191108A2.293.762.151.811.621.96
EXELExelixis Inc20191108A7.246.021.21-0.194.816.21
EXFOEXFO INC.20191108A78.1277.9411.9231.6466.0246.30
EXIiShares Glob20191108ETF26.7812.3211.2411.361.080.96
EXKEndeavour Si20191108A45.2041.2024.4125.3716.7815.81
EXLSExlService H20191108A24.8510.052.122.717.937.34
EXPEagle Materi20191108A12.385.391.662.053.723.34
EXPCExperience I20191108A30.7230.7530.7530.750.000.00
EXPDExpeditors I20191108A5.129.67-0.07-0.339.7410.00
EXPEExpedia Grou20191108A3.162.42-0.020.162.442.26
EXPIeXp World Ho20191108A52.9548.1124.7537.7823.3610.34
EXPOExponent Inc20191108A14.898.063.153.984.924.09
EXPRExpress, Inc20191108A25.4222.2810.3310.6611.9511.64
EXRExtra Space20191108A4.933.010.570.912.442.10
EXTNExterran Cor20191108A38.5938.4612.6916.2325.7722.23
EXTRExtreme Netw20191108A15.0311.731.773.789.967.95
EYENational Vis20191108A15.708.64-0.740.539.388.11
EYEGEyegate Phar20191108A398.72228.31195.82196.1732.4832.14
EYENEyenovia, In20191108A406.35314.20295.60295.4818.6018.71
EYESSecond Sight20191108A149.8667.0268.0267.50-1.01-0.48
EYLDCambria Emer20191108ETF110.6143.36-15.4543.3658.800.00
EYPTEyePoint Pha20191108A72.9766.9144.5048.6822.4018.22
EZAiShares MSCI20191108ETF8.645.903.483.642.432.27
EZJProShares Ul20191108ETF64.1750.7233.5234.3517.1916.37
EZMWisdomTree U20191108ETF10.645.814.074.421.741.39
EZPWEzcorp Inc20191108A21.6117.297.577.849.729.45
EZUiShare MSCI20191108ETF2.462.231.141.271.090.96
FFord Motor C20191108A11.188.173.964.224.223.95
FAARFirst Trust20191108ETF43.5019.4918.7518.740.740.75
FABFirst Trust20191108ETF27.5517.1716.1116.111.061.06
FADFirst Trust20191108ETF31.9120.7320.7320.730.000.00
FAFFirst Americ20191108A6.693.632.252.661.380.98
FALNiShares Fall20191108ETF19.2119.5616.7718.952.790.61
FAMIFarmmi, Inc.20191108A345.76406.59410.14382.45-3.5524.14
FANFirst Trust20191108ETF19.5541.2030.9930.4110.2110.80
FANGDiamondback20191108A6.424.341.231.703.122.64
FARMFarmer Bros20191108A82.1849.6417.3518.7032.2930.95
FAROFaro Technol20191108A35.3817.285.524.4011.7512.87
FASDirexion Dai20191108ETF7.957.503.493.474.004.03
FASTFastenal Co20191108A2.936.111.361.504.754.61
FATFAT Brands I20191108A387.91331.73267.97268.8663.7662.87
FATEFate Therape20191108A20.7416.67-2.29-1.1118.9617.77
FAUGFT Cboe Vest20191108ETF32.0844.221.6144.2242.620.00
FAUSFirst Trust20191108ETF56.68
FAZDirexion Dai20191108ETF9.627.795.175.192.622.60
FBFacebook, In20191108A1.171.820.370.461.461.36
FBCFlagstar Ban20191108A8.123.681.992.141.681.53
FBHSFORTUNE BRAN20191108A6.874.422.652.811.771.60
FBIOFortress Bio20191108A132.5580.3742.5552.4637.8227.91
FBIZFirst Busine20191108A75.6032.8728.0827.934.804.95
FBKFB Financial20191108A92.7319.8013.3015.446.504.36
FBMFoundation B20191108A16.739.773.743.986.035.78
FBMSFirst Bancsh20191108A36.2726.407.037.5419.3718.86
FBNCFirst Bancor20191108A28.8213.556.456.627.106.93
FBNDFidelity Tot20191108ETF3.893.292.262.421.030.87
FBPFirst BanCor20191108A9.928.423.143.335.285.09
FBSSFauquier Ban20191108A122.8290.4185.5385.534.884.88
FBTFirst Trust20191108ETF11.6410.400.902.039.498.37
FBZFirst Trust20191108ETF72.3643.9339.1240.364.813.57
FCFranklin Cov20191108A91.0066.2831.7033.2534.5833.03
FCAFirst Trust20191108ETF95.4367.8858.9558.958.938.93
FCALFirst Trust20191108ETF12.0814.7310.1410.144.604.60
FCANFirst Trust20191108ETF30.3829.2029.2029.200.000.00
FCAPFirst Capita20191108A397.74251.5590.93170.55160.6281.00
FCAUFIAT CHRYSLE20191108A6.225.302.222.043.093.26
FCBCFirst Commun20191108A72.8334.7322.6625.1512.069.58
FCBPFirst Choice20191108A228.96141.73124.77127.5516.9614.19
FCCOFirst Commun20191108A164.5553.1550.9450.942.212.21
FCCY1st Constitu20191108A98.2540.244.149.5436.1030.70
FCEFFirst Trust20191108ETF22.458.120.25-4.527.8712.63
FCELFuelCell Ene20191108A43.53103.7069.0285.9934.8917.87
FCFFirst Common20191108A9.036.733.824.672.902.05
FCFSFirstCash, I20191108A19.977.072.052.845.024.23
FCGFirst Trust20191108ETF9.058.580.351.018.237.56
FCNFTI Consulti20191108A15.197.813.513.404.294.41
FCNCAFirst Citize20191108A42.8519.655.567.2113.9112.11
FCOMFidelity MSC20191108ETF9.805.523.874.341.641.17
FCORFidelity Cor20191108ETF6.424.473.893.900.580.57
FCPIFidelity Sto20191108ETF13.1120.9019.6020.901.300.00
FCPTFour Corners20191108A13.488.24-1.693.979.934.27
FCTRFirst Trust20191108ETF15.808.424.618.423.820.00
FCVTFirst Trust20191108ETF24.779.869.608.610.251.24
FCXFreeport-McM20191108A8.917.594.533.203.074.39
FDBCFidelity D &20191108A228.38130.8790.7790.7740.1040.10
FDDFirst Trust20191108ETF12.279.376.395.982.973.39
FDEFFirst Defian20191108A25.5912.645.676.076.966.57
FDEMFidelity Tar20191108ETF29.288.228.228.220.000.00
FDEVFidelity Tar20191108ETF22.4311.4011.4011.400.000.00
FDHYFidelity Hig20191108ETF15.8932.5631.4332.111.130.44
FDISFidelity MSC20191108ETF8.839.871.621.608.258.28
FDIVFirst Trust20191108ETF13.7313.6911.3813.812.31-0.12
FDLFirst Trust20191108ETF4.504.744.204.480.530.26
FDLOFidelity Low20191108ETF8.635.874.945.450.930.42
FDMFirst Trust20191108ETF17.7912.3313.388.37-1.053.96
FDMOFidelity Mom20191108ETF13.908.688.198.190.490.50
FDNFirst Trust20191108ETF3.773.612.052.091.561.52
FDNIFirst Trust20191108ETF113.2513.4813.4813.480.000.00
FDPFresh Del Mo20191108A17.158.891.530.977.367.92
FDRRFidelity Div20191108ETF26.3916.9415.9616.310.980.63
FDSFactset Rese20191108A10.474.231.401.922.832.31
FDTFirst Trust20191108ETF25.748.448.858.85-0.41-0.40
FDTSFirst Trust20191108ETF113.30112.57112.57112.570.000.00
FDUSFidus Invest20191108A29.0221.5615.4716.206.095.36
FDVVFidelity Hig20191108ETF13.997.786.276.351.511.43
FDXFedEx Corpor20191108A4.824.271.451.622.822.66
FEFirstEnergy20191108A2.382.060.390.621.671.43
FEIMFrequency El20191108A425.10180.14107.75130.7972.3949.35
FELEFranklin Ele20191108A26.2511.565.615.585.955.98
FEMFirst Trust20191108ETF15.626.607.426.40-0.830.19
FEMBFirst Trust20191108ETF51.8620.2526.0826.07-5.83-5.82
FEMSFirst Trust20191108ETF62.6718.7618.7618.760.000.00
FENCFennec Pharm20191108A306.67134.40118.74118.4215.6615.98
FENYFidelity MSC20191108ETF6.365.434.083.501.351.93
FEPFirst Trust20191108ETF33.4614.1814.0914.090.090.09
FETFORUM ENERGY20191108A83.8372.2954.0154.6918.1717.49
FEULCredit Suiss20191108ETN97.19
FEUZFirst Trust20191108ETF108.1152.3652.3652.360.000.00
FEXFirst Trust20191108ETF3.823.191.882.481.320.71
FEYEFireEye, Inc20191108A6.1611.55-5.52-2.9017.0714.47
FEZSPDR EURO ST20191108ETF2.522.20-0.080.302.291.90
FFFuture Fuel20191108A30.1812.904.405.348.517.57
FFBCFirst Financ20191108A13.6912.482.502.759.989.73
FFBWFFBW, Inc. C20191108A124.5543.1521.2621.2621.8921.89
FFEUBarclays ETN20191108ETN8.7275.10-200.34-415.69275.44490.78
FFGFBL Financia20191108A85.8442.8437.1637.475.685.37
FFHGFormula Foli20191108ETF32.5326.6924.3525.522.341.18
FFHLFuwei Films20191108A186.6091.2550.0649.4741.1941.78
FFICFlushing Fin20191108A24.9621.245.815.7415.4315.50
FFINFirst Financ20191108A12.0614.705.185.219.529.49
FFIUUVA Unconstr20191108ETF31.5721.0924.8224.82-3.73-3.73
FFIVF5 Networks20191108A7.996.861.652.315.214.55
FFNWFirst Financ20191108A109.67165.3160.8260.73104.49104.58
FFRFirst Trust20191108ETF29.7117.2117.1617.230.05-0.02
FFSGFormulaFolio20191108ETF26.5418.3116.1018.312.200.00
FFTGFormulaFolio20191108ETF30.6115.6115.8415.86-0.24-0.26
FFTIFormulaFolio20191108ETF12.875.034.274.270.760.76
FFTYInnovator IB20191108ETF6.924.736.215.42-1.48-0.69
FFWMFirst Founda20191108A20.0131.279.995.8721.2825.40
FGFGL Holdings20191108A11.238.582.932.635.665.94
FGBIFIRST GUARAN20191108A151.08105.8448.9459.5556.8946.28
FGDFirst Trust20191108ETF7.4011.7210.6311.911.08-0.19
FGENFibroGen, In20191108A29.4558.876.6916.3352.1842.54
FGMFirst Trust20191108ETF86.3553.5948.3551.405.242.19
FHBFirst Hawaii20191108A5.894.98-1.12-0.466.115.44
FHKFirst Trust20191108ETF195.40112.38112.38112.380.000.00
FHLCFidelity MSC20191108ETF6.003.370.420.602.952.77
FHNFirst Horizo20191108A6.038.575.234.883.352.05
FIFRANKS INTER20191108A19.9512.687.627.265.075.43
FIBKFirst Inters20191108A16.8110.914.444.606.476.31
FIBRiShares Edge20191108ETF16.178.998.998.990.000.00
FICOFair Isaac C20191108A24.8510.173.624.466.555.71
FIDFirst Trust20191108ETF28.8517.4917.2917.280.200.21
FIDIFidelity Int20191108ETF81.1544.1944.1944.190.000.00
FIDUFidelity MSC20191108ETF6.024.032.650.751.383.28
FIEEFI Enhanced20191108ETN109.9346.7642.2860.104.47-13.34
FIHDUBS AG FI En20191108ETN44.2731.9031.8231.870.080.03
FILLiShares MSCI20191108ETF33.2444.5842.0140.822.573.76
FINXGlobal X Fun20191108ETF30.5214.3211.0012.253.312.07
FISFidelity Nat20191108A3.782.380.070.872.311.51
FISIFinancial In20191108A58.5436.9913.9413.9923.0623.01
FISRSPDR SSGA Fi20191108ETF18.3113.4213.3513.350.080.08
FISVFiserv Inc20191108A3.102.781.812.060.970.72
FITFitbit, Inc.20191108A14.2511.777.939.003.842.73
FITBFifth Third20191108A3.365.70-0.310.506.015.20
FITESPDR S&P Ken20191108ETF19.937.757.787.76-0.02-0.01
FIVAFidelity Int20191108ETF28.609.8711.0711.07-1.20-1.20
FIVEFive Below,20191108A11.625.803.783.212.012.58
FIVGDefiance Nex20191108ETF10.217.796.947.060.850.72
FIVNFIVE9, INC.20191108A14.959.793.505.176.294.62
FIWFirst Trust20191108ETF13.268.728.508.550.220.17
FIXComfort Syst20191108A15.747.643.292.954.344.68
FIXDFirst Trust20191108ETF2.801.690.881.080.820.61
FIXXHomology Med20191108A63.1034.5320.0521.3914.4813.14
FIYYBarclays ETN20191108ETN94.7254.6850.2750.134.414.55
FIZZNational Bev20191108A14.776.451.531.624.924.83
FJNKPacific Glob20191108ETF17.2811.8411.8411.840.000.00
FJPFirst Trust20191108ETF59.0517.7517.7517.750.000.00
FKOFirst Trust20191108ETF55.9840.7340.7340.730.000.00
FKUFirst Trust20191108ETF45.7234.8834.8834.880.000.00
FLFoot Locker,20191108A4.956.282.322.713.953.57
FLAGFLAG-Forensi20191108ETF67.52
FLATiPath US Tre20191108ETF109.75169.05141.97141.9727.0827.08
FLAUFranklin FTS20191108ETF13.920.340.220.220.110.11
FLAXFranklin FTS20191108ETF60.7524.7124.7124.710.000.00
FLBLFranklin Lib20191108ETF28.488.298.298.290.000.00
FLBRFranklin FTS20191108ETF28.6114.4315.0914.43-0.660.00
FLCAFranklin FTS20191108ETF6.62
FLCBFranklin Lib20191108ETF20.5317.0416.7816.780.260.26
FLCHFranklin FTS20191108ETF55.2733.7733.7733.230.000.54
FLCOFranklin Lib20191108ETF24.3812.6912.6712.690.010.00
FLDMFluidigm Cor20191108A43.9631.9920.8417.4111.1414.57
FLDRFidelity Low20191108ETF2.875.419.456.59-4.04-1.17
FLEEFranklin FTS20191108ETF9.766.766.766.760.000.00
FLEHFranklin FTS20191108ETF15.23
FLEUBarclays ETN20191108ETN110.1832.4432.4432.440.000.00
FLEXFlex Ltd. Or20191108A8.878.243.203.175.035.06
FLFRFranklin FTS20191108ETF10.889.848.358.351.481.48
FLGBFranklin FTS20191108ETF20.1212.1411.6611.660.490.49
FLGECredit Suiss20191108ETN46.7230.4929.1629.391.331.10
FLGRFranklin FTS20191108ETF12.425.535.536.040.00-0.51
FLGTFulgent Gene20191108A98.4565.9341.8745.6724.0520.25
FLHKFranklin FTS20191108ETF27.2113.8113.8113.810.000.00
FLHYFranklin Lib20191108ETF19.5937.5922.3122.3115.2815.28
FLIAFranklin Lib20191108ETF32.3634.3134.3134.310.000.00
FLICFirst of Lon20191108A34.8516.966.587.4910.389.47
FLINFranklin FTS20191108ETF55.6113.34-33.2713.3446.610.00
FLIRFlir Systems20191108A5.9715.832.282.2713.5413.56
FLIYFranklin FTS20191108ETF5.943.312.542.900.780.41
FLJHFranklin FTS20191108ETF49.8333.1233.1233.120.000.00
FLJPFranklin FTS20191108ETF14.4714.31-14.4911.6928.802.61
FLKRFranklin FTS20191108ETF28.346.024.974.971.051.05
FLLFull House R20191108A125.1078.2053.4353.0424.7825.16
FLLAFranklin FTS20191108ETF50.8019.8983.2630.44-63.37-10.55
FLLVFranklin Lib20191108ETF15.7011.1011.8011.98-0.70-0.87
FLMBFranklin Lib20191108ETF26.0920.7220.7220.720.000.00
FLMIFranklin Lib20191108ETF16.9414.5914.5914.590.000.00
FLMNFalcon Miner20191108A102.8288.6873.2874.6015.4014.07
FLMXFranklin FTS20191108ETF29.9014.2714.2714.270.000.00
FLNFirst Trust20191108ETF87.3936.8436.3436.510.500.33
FLNGFLEX LNG Ltd20191108A348.20286.41209.82209.8576.5976.56
FLNTFluent, Inc.20191108A70.6360.3444.7927.9215.5532.42
FLOFlowers Food20191108A5.033.641.161.332.482.31
FLOTiShares Floa20191108ETF1.990.860.860.860.000.00
FLOWSPX FLOW, In20191108A24.167.006.366.630.640.37
FLQDFranklin Lib20191108ETF21.174.684.684.680.000.00
FLQEFranklin Lib20191108ETF48.5123.9924.0123.99-0.020.00
FLQGFranklin Lib20191108ETF23.04
FLQHFranklin Lib20191108ETF27.0336.5336.4936.490.040.04
FLQLFranklin Lib20191108ETF5.708.918.818.830.090.08
FLQMFranklin Lib20191108ETF27.9821.566.7321.5614.820.00
FLQSFranklin Lib20191108ETF24.797.305.227.302.080.00
FLRFluor Corpor20191108A7.367.292.593.294.714.02
FLRNSPDR Bloombe20191108ETF3.272.242.112.170.130.07
FLRTPacific Glob20191108ETF12.178.218.218.210.000.00
FLRUFranklin FTS20191108ETF33.1255.8855.8855.880.000.00
FLSFlowserve Co20191108A7.303.001.251.091.751.91
FLSAFranklin FTS20191108ETF78.65112.66112.66112.660.000.00
FLSWFranklin FTS20191108ETF55.1536.4536.4136.450.040.00
FLTFleetCor Tec20191108A9.024.421.411.633.002.79
FLTBFidelity Lim20191108ETF8.878.064.554.573.523.49
FLTRVanEck Vecto20191108ETF4.373.863.603.600.260.26
FLTWFranklin FTS20191108ETF44.489.079.109.07-0.030.00
FLWS1-800-FLOWER20191108A18.1419.295.176.2514.1213.04
FLXNFlexion Ther20191108A25.4624.76-4.710.3329.4724.42
FLXSFlexsteel In20191108A96.2561.6328.8431.6632.7929.97
FLZAFranklin FTS20191108ETF30.756.876.876.870.000.00
FMiShares MSCI20191108ETF27.0739.2426.1627.8013.0811.45
FMAOFarmers & Me20191108A34.1718.0213.1613.344.854.68
FMATFidelity MSC20191108ETF9.778.337.827.900.510.43
FMBFirst Trust20191108ETF4.052.282.152.240.130.04
FMBHFirst Mid Ba20191108A63.2788.203.6515.8784.5472.33
FMBIFirst Midwes20191108A9.1217.532.132.0215.4415.53
FMCFMC Corporat20191108A7.574.692.432.892.251.79
FMCIForum Merger20191108A29.0711.0611.7211.72-0.66-0.66
FMFFirst Trust20191108ETF87.0349.9949.9949.990.000.00
FMHIFirst Trust20191108ETF24.8811.6511.4411.440.200.20
FMKFirst Trust20191108ETF30.4520.9320.9320.930.000.00
FMNBFarmers Nati20191108A60.7859.994.743.2355.2556.76
FNFabrinet20191108A16.786.883.353.813.543.08
FNBF.N.B. Corp20191108A8.265.293.113.272.182.01
FNCBFNCB Bancorp20191108A110.0659.2150.1146.369.1012.85
FNCLFidelity MSC20191108ETF3.733.622.162.291.461.33
FNDFloor & Deco20191108A9.384.411.580.912.843.51
FNDASchwab Funda20191108ETF6.096.764.555.612.221.15
FNDBSchwab Funda20191108ETF14.596.145.595.590.560.55
FNDCSchwab Funda20191108ETF7.583.562.092.231.471.33
FNDESchwab Funda20191108ETF4.092.852.691.510.161.34
FNDFSchwab Funda20191108ETF5.383.051.722.001.331.05
FNDXSchwab Funda20191108ETF3.652.072.872.84-0.80-0.77
FNFFidelity Nat20191108A4.985.071.411.603.663.47
FNGDMicroSectors20191108ETN10.238.649.207.68-0.560.96
FNGOMicroSectors20191108ETN11.9011.47-0.025.8911.495.57
FNGUMicroSectors20191108ETN7.5215.1613.2512.661.922.51
FNGZMicroSectors20191108ETN13.888.626.083.922.544.70
FNHCFedNat Holdi20191108A48.7921.282.661.8418.6219.45
FNIFirst Trust20191108ETF14.8039.856.0325.9533.8313.91
FNJNFinjan Holdi20191108A105.4094.1772.9574.1321.2120.04
FNKFirst Trust20191108ETF38.7728.3423.1423.145.215.20
FNKOFunko, Inc.20191108A15.589.993.093.516.896.47
FNLCFirst Bancor20191108A179.89108.4392.2592.4316.1816.00
FNVFranco-Nevad20191108A4.314.023.442.090.581.93
FNWBFirst Northw20191108A78.2667.7743.4447.9924.3319.78
FNXFirst Trust20191108ETF8.586.376.025.860.350.51
FNYFirst Trust20191108ETF38.3057.1156.8757.160.24-0.04
FOCSFocus Financ20191108A34.0730.5811.0211.0219.5719.56
FOEFerro Corpor20191108A13.087.730.311.037.426.70
FOLDAmicus Thera20191108A11.5811.044.614.496.436.55
FONRFonar Corpor20191108A75.9364.1137.5738.5626.5325.55
FORForestar Gro20191108A48.0322.62-0.940.3823.5622.23
FORDForward Indu20191108A197.13107.50107.50107.500.000.00
FORKFuling Globa20191108A536.51399.31399.31399.310.000.00
FORMFormFactor I20191108A9.3612.862.461.8810.4211.00
FORRForrester Re20191108A44.8523.096.759.5716.3413.52
FOSLFossil Group20191108A12.3710.68-7.39-2.5218.0713.21
FOVLiShares Focu20191108ETF13.71
FOXFox Corporat20191108A3.573.14-0.100.093.243.05
FOXAFox Corporat20191108A3.323.701.152.202.561.51
FOXFFox Factory20191108A26.839.973.453.406.526.57
FPAFirst Trust20191108ETF119.9296.88106.93106.93-10.05-10.05
FPACFar Point Ac20191108A40.9529.4529.4529.450.000.00
FPAYFlexShopper,20191108A122.06109.8585.4983.4624.3626.39
FPEFirst Trust20191108ETF5.305.163.683.701.481.46
FPEIFirst Trust20191108ETF23.7311.5711.4511.420.110.14
FPHFive Point H20191108A52.0040.7921.8223.2919.0417.91
FPIFarmland Par20191108A39.6232.326.532.9925.7929.34
FPRXFive Prime T20191108A45.8346.3841.4341.504.964.88
FPXFirst Trust20191108ETF4.822.392.332.120.060.27
FPXEFirst Trust20191108ETF19.1819.7019.7019.700.000.00
FPXIFirst Trust20191108ETF66.2251.3553.1951.35-1.840.00
FQALFidelity Qua20191108ETF10.572.351.972.240.380.11
FRFirst Indust20191108A7.024.052.222.591.831.45
FRAFFranklin Fin20191108A236.66136.58146.55146.54-9.97-9.96
FRAKVanEck Vecto20191108ETF40.2511.2323.8523.74-12.62-12.51
FRANFrancesca''s20191108A62.7738.2014.5717.6423.6220.56
FRBAFirst Bank20191108A223.4095.3985.6386.089.769.31
FRBKRepublic Fir20191108A44.8426.7710.1710.2616.6016.51
FRCFirst Republ20191108A4.522.702.122.240.580.46
FRDFriedman Ind20191108A153.43111.48112.48114.31-1.01-2.84
FRDMFreedom 10020191108ETF53.49222.35229.48229.48-7.12-7.12
FRELFidelity MSC20191108ETF4.156.041.522.094.523.95
FREQFrequency Th20191108A82.5935.8625.4026.5710.469.28
FRGIFiesta Resta20191108A19.7443.0011.7812.4831.2230.52
FRHCFreedom Hold20191108A60.6046.3144.4442.791.873.52
FRIFirst Trust20191108ETF7.268.012.351.985.666.04
FRLGLarge Cap Gr20191108ETN63.3627.3324.2725.203.062.13
FRMEFirst Mercha20191108A16.0315.9110.3210.045.595.87
FROFrontline Lt20191108A12.0211.306.946.874.364.43
FRPHFRP Holdings20191108A260.73126.6266.9172.0159.7154.61
FRPTFreshpet, In20191108A16.787.661.532.256.125.41
FRTFederal Real20191108A7.115.41-0.45-0.435.865.84
FRTAForterra, In20191108A20.8018.7514.5611.164.217.62
FSBFranklin Fin20191108A25.8511.745.635.786.115.96
FSBCFSB Bancorp,20191108A249.3298.1092.3892.385.715.71
FSBWFS Bancorp,20191108A83.7741.3033.7332.927.578.38
FSCTForeScout Te20191108A23.5234.932.144.8632.7930.07
FSEAFirst Seacoa20191108A76.1113.4613.4613.460.000.00
FSFGFirst Saving20191108A238.02102.66102.66102.660.000.00
FSIFlexible Sol20191108A134.41103.2088.1089.0615.0914.13
FSKFS KKR Capit20191108A17.2018.818.687.0310.1311.81
FSLRFirst Solar,20191108A8.756.472.173.114.303.36
FSLYFastly, Inc.20191108A42.9338.75-1.278.7240.0230.03
FSMFORTUNA Silv20191108A32.6330.3013.4013.1616.8917.12
FSMBFirst Trust20191108ETF14.659.509.509.500.000.00
FSMDFidelity Sma20191108ETF20.1410.6613.4313.43-2.77-2.77
FSPFranklin Str20191108A20.8111.535.957.095.584.44
FSSFederal Sign20191108A10.075.530.972.644.572.90
FSTAFidelity MSC20191108ETF5.557.255.847.841.41-0.59
FSTRFoster (Lb)20191108A123.8977.7449.6151.1028.1326.64
FSVFirstService20191108A23.5511.442.453.298.998.15
FSZFirst Trust20191108ETF32.7433.0633.5032.76-0.430.31
FTAFirst Trust20191108ETF3.412.010.910.861.101.15
FTACFinTech Acqu20191108A54.897.069.769.76-2.70-2.70
FTAGFirst Trust20191108ETF35.5859.6959.6959.690.000.00
FTAIFortress Tra20191108A12.7910.52-2.72-0.7613.2411.27
FTCFirst Trust20191108ETF8.098.835.848.342.980.48
FTCHFarfetch Lim20191108A12.258.053.084.074.973.98
FTCSFirst Trust20191108ETF2.381.591.091.070.500.52
FTDRfrontdoor, i20191108A13.555.621.191.364.434.26
FTECFidelity MSC20191108ETF3.142.311.161.311.151.01
FTEKFuel Tech, I20191108A254.25197.65195.91195.911.751.75
FTFTFuture FinTe20191108A227.19230.29167.40167.3962.9062.91
FTGCFirst Trust20191108ETF26.0610.4510.4810.52-0.03-0.06
FTHIFirst Trust20191108ETF27.9911.049.2311.041.810.00
FTITechnipFMC p20191108A4.914.721.491.883.232.85
FTKFlotek Indus20191108A51.1943.4129.3330.1814.0313.18
FTLBFirst Trust20191108ETF16.273.433.433.430.000.00
FTLSFirst Trust20191108ETF12.976.475.756.320.720.14
FTNTFortinet, In20191108A4.003.370.310.973.072.41
FTRFrontier Com20191108A59.7862.6947.5545.1815.1417.52
FTRIFirst Trust20191108ETF69.8531.8831.8831.880.000.00
FTSFortis Inc.20191108A2.674.432.362.832.081.61
FTSDFranklin Lib20191108ETF15.0410.8310.8310.830.000.00
FTSIFTS Internat20191108A88.6567.2257.1654.6710.0512.54
FTSLFirst Trust20191108ETF2.252.610.960.951.651.66
FTSMFirst Trust20191108ETF1.681.121.111.110.000.01
FTVFortive Corp20191108A4.553.130.610.842.522.29
FTXDFirst Trust20191108ETF44.040.00
FTXGFirst Trust20191108ETF16.7839.0727.6727.6711.4011.40
FTXHFirst Trust20191108ETF33.8525.9016.8716.879.039.03
FTXLFirst Trust20191108ETF45.1915.7914.8113.800.971.99
FTXNFirst Trust20191108ETF45.0212.1512.1512.150.000.00
FTXOFirst Trust20191108ETF9.067.776.407.021.380.76
FTXRFirst Trust20191108ETF8.613.915.825.82-1.91-1.91
FUDE-TRACS UBS20191108ETN198.53
FULH.B. Fuller20191108A12.095.701.982.763.722.94
FULCFulcrum Ther20191108A527.64200.64176.42178.9924.2221.65
FULTFulton Finan20191108A6.028.031.932.386.105.66
FUMBFirst Trust20191108ETF16.8429.8129.8129.810.000.00
FUNCedar Fair,20191108A32.7920.0715.0315.855.034.22
FUNCFirst United20191108A121.5671.5662.6762.828.908.74
FUNDSprott Focus20191108A40.1111.758.318.313.443.44
FUSBFirst US Ban20191108A103.7937.1512.4215.8524.7421.30
FUTProShares Ma20191108ETF37.3551.9112.9058.9839.01-7.07
FUTYFidelity MSC20191108ETF4.363.841.972.551.871.29
FUVArcimoto, In20191108A116.57103.3464.9064.9038.4438.44
FVFirst Trust20191108ETF8.288.485.495.472.993.01
FVALFidelity Val20191108ETF15.3412.6310.799.371.843.26
FVCFirst Trust20191108ETF16.2410.7610.7510.770.02-0.01
FVCBFVCBankcorp,20191108A125.1219.1717.1117.332.061.84
FVDFirst Trust20191108ETF2.872.101.441.320.650.78
FVEFive Star Se20191108A353.97106.8181.6781.6725.1325.13
FVLFirst TrustV20191108ETF17.863.953.953.950.000.00
FVRRFiverr Inter20191108A60.4328.1521.5921.516.556.63
FWDBAdvisorShare20191108ETF58.35177.82177.82177.820.000.00
FWONALiberty Medi20191108A25.3815.8510.7410.855.105.00
FWONKLiberty Medi20191108A11.139.132.712.616.426.52
FWRDForward Air20191108A15.345.250.512.264.742.99
FXDFirst Trust20191108ETF5.984.232.932.181.302.05
FXGFirst Trust20191108ETF6.183.481.421.542.061.94
FXHFirst Trust20191108ETF5.773.882.612.611.271.28
FXIiShares Chin20191108ETF2.344.113.083.211.030.90
FXLFirst Trust20191108ETF4.912.992.022.110.970.88
FXNFirst Trust20191108ETF12.9515.167.148.918.026.24
FXNCFIRST NATL C20191108A621.25514.24514.24514.240.000.00
FXOFirst Trust20191108ETF4.422.912.422.480.490.43
FXPProShares Ul20191108ETF3.192.56-0.03-0.782.593.35
FXRFirst Trust20191108ETF5.639.780.900.288.889.50
FXUFirst Trust20191108ETF4.385.501.243.294.272.21
FXZFirst Trust20191108ETF8.3612.9713.2111.55-0.241.42
FYCFirst Trust20191108ETF13.007.695.886.541.811.15
FYLDCambria Fore20191108ETF34.8027.8517.6127.8510.240.00
FYTFirst Trust20191108ETF43.9734.6517.5126.3317.138.31
FYXFirst Trust20191108ETF11.066.025.305.580.720.44
GGENPACT LIMI20191108A11.056.882.503.444.383.45
GAACambria Glob20191108ETF9.996.214.503.521.702.69
GABCGerman Ameri20191108A35.6210.576.837.363.743.20
GAIAGaia, Inc. C20191108A64.4439.941.056.6838.8933.27
GAINGladstone In20191108A13.2611.197.918.673.282.52
GALSPDR SSgA Gl20191108ETF20.3420.9318.8218.132.112.81
GALTGalectin The20191108A54.6128.8914.4619.7714.439.11
GAMRETFMG Video20191108ETF52.7428.2024.1724.324.033.88
GARSGarrison Cap20191108A38.5530.7420.8412.779.9017.98
GASSStealthGas,20191108A262.7996.4789.2089.237.277.24
GATXGATX Corpora20191108A16.178.222.872.675.355.55
GAZiPath Series20191108ETN163.5425.93-132.18-132.18158.11158.11
GBCIGlacier Banc20191108A13.1712.97-0.10-0.1613.0713.13
GBDCGolub Capita20191108A6.243.671.121.272.552.39
GBFiShares Gove20191108ETF14.035.475.445.470.020.00
GBILGoldman Sach20191108ETF1.000.720.650.650.070.07
GBLGAMCO Invest20191108A158.2969.2531.5843.3237.6825.94
GBLIGlobal Indem20191108A262.3392.82102.2391.42-9.411.40
GBRNew Concept20191108A144.40238.64209.97209.9728.6728.67
GBTGlobal Blood20191108A26.2613.656.378.057.275.59
GBUGiPath Gold E20191108ETN5.640.00
GBUYGoldman Sach20191108ETF12.5529.0026.1529.002.850.00
GBXThe Greenbri20191108A17.4018.361.313.1517.0515.21
GCAPGain Capital20191108A65.7040.30-2.0811.7842.3828.51
GCBCGreene Count20191108A190.05127.45105.31105.4722.1421.97
GCEClaymore/Rob20191108ETN676.26
GCIGannett Co.,20191108A9.838.393.063.945.334.45
GCOGenesco Inc.20191108A21.389.781.611.938.187.85
GCOWPacer Global20191108ETF34.4116.6712.8615.553.811.12
GCPGCP Applied20191108A12.665.291.191.064.104.23
GDGeneral Dyna20191108A2.701.440.210.291.241.15
GDATGoldman Sach20191108ETF12.6510.056.065.273.984.77
GDDYGoDaddy Inc20191108A6.326.863.144.073.722.79
GDENGolden Enter20191108A76.1851.6420.6724.6030.9727.04
GDMAGadsden Dyna20191108ETF20.5019.39-23.085.3642.4714.04
GDNAGoldman Sach20191108ETF25.4424.5725.9624.85-1.39-0.28
GDOTGreen Dot Co20191108A16.2411.847.039.444.812.40
GDPGoodrich Pet20191108A318.08206.44175.45187.8430.9918.59
GDVDPrincipal Ac20191108ETF286.75209.44208.02208.021.421.42
GDXVanEck Vecto20191108ETF3.803.390.491.022.902.36
GDXJVanEck Vecto20191108ETF2.803.09-0.450.603.542.48
GEGeneral Elec20191108A8.766.572.243.264.333.31
GECGreat Elm Ca20191108A98.8444.0124.3324.3319.6819.68
GECCGreat Elm Ca20191108A42.5330.8720.8020.9110.069.96
GEFGreif, Inc.20191108A25.4011.935.595.066.346.87
GEFBGreif, Inc.20191108A93.1749.5049.5049.510.00-0.01
GELGenesis Ener20191108A15.129.234.966.154.273.08
GEMGoldman Sach20191108ETF12.409.201.151.388.057.82
GENGenesis Heal20191108A118.1883.6937.9056.9045.7926.78
GENCGencor Indus20191108A92.5139.3525.6727.2213.6912.13
GENYPrincipal Mi20191108ETF33.08206.75200.37206.756.390.00
GEOThe GEO Grou20191108A10.1819.789.409.0510.4810.84
GEOSGeospace Tec20191108A67.8043.3623.3225.0320.0518.33
GERNGeron Corp20191108A67.3861.1127.3124.2233.8036.89
GESGuess?, Inc.20191108A7.738.063.333.614.734.44
GEVOGevo, Inc.20191108A95.49160.1586.3988.7673.7671.39
GFEDGuaranty Fed20191108A198.5893.34114.83114.83-21.49-21.49
GFFGriffon Corp20191108A23.149.173.253.525.935.65
GFINGoldman Sach20191108ETF13.0520.1324.9922.77-4.86-2.64
GFNGeneral Fina20191108A235.87102.2775.6479.5726.6222.70
GGGGraco Inc20191108A5.873.515.614.43-2.10-0.92
GHGuardant Hea20191108A21.5312.926.984.075.958.85
GHCGRAHAM HOLDI20191108A43.9322.5819.1021.274.161.99
GHLGreenhill &20191108A23.9924.0712.6415.8811.438.18
GHMGraham Corpo20191108A137.6129.6416.1421.4313.498.21
GHSIGuardion Hea20191108A89.0092.0567.8071.4524.2520.61
GHYBGoldman Sach20191108ETF12.798.558.378.380.180.17
GHYGiShares US &20191108ETF8.853.002.592.810.410.19
GIBCGI Inc.20191108A4.184.082.441.461.642.62
GIFIGulf Island20191108A52.2930.788.438.9322.3621.85
GIGBGoldman Sach20191108ETF5.054.354.274.200.090.16
GIGESoFi Gig Eco20191108ETF63.1183.44-218.33-218.33301.78301.78
GIGMGigaMedia Lt20191108A125.3974.8872.3672.362.532.53
GIISPDR S&P Glo20191108ETF11.928.716.398.612.320.09
GIIIG-Iii Appare20191108A14.237.173.145.444.031.73
GILGildan Activ20191108A5.813.680.711.382.972.30
GILDGilead Scien20191108A2.024.013.220.980.803.04
GILTGilat Satell20191108A112.6857.0063.2647.68-6.269.32
GISGeneral Mill20191108A2.394.680.691.483.993.20
GIXGigCapital2,20191108A25.8513.658.888.884.774.77
GKOSGlaukos Corp20191108A14.256.510.671.145.845.38
GLGlobe Life I20191108A4.912.530.180.382.352.15
GLADGladstone Ca20191108A12.458.997.147.251.851.74
GLBSGlobus Marit20191108A97.6970.1240.3944.5129.7425.61
GLBYWisdomTree Y20191108ETF49.1747.8047.8047.800.000.00
GLBZGlen Burnie20191108A337.5866.6966.6066.600.100.10
GLDDGreat Lakes20191108A12.6811.171.502.179.679.00
GLDICredit Suiss20191108ETF43.3940.4821.6121.9818.8718.50
GLGTD Holdings,20191108A98.7577.6577.4178.810.24-1.17
GLIBAGCI Liberty,20191108A8.446.220.510.445.705.77
GLMDGalmed Pharm20191108A136.47133.4057.5172.0975.8961.31
GLNGGolar LNG Lt20191108A10.9732.74-5.756.3038.4926.44
GLOBGLOBANT S.A.20191108A23.6110.984.585.346.415.64
GLOGGASLOG LTD20191108A16.4915.328.665.556.669.76
GLOPGASLOG PARTN20191108A17.5013.066.287.146.795.93
GLPGlobal Partn20191108A27.2113.753.794.979.968.78
GLPIGaming and L20191108A5.364.541.351.273.193.27
GLREGreenlight C20191108A36.9726.3311.2012.3515.1213.98
GLTGlatfelter20191108A14.106.081.912.654.173.44
GLUUGlu Mobile I20191108A17.7814.484.193.7910.2910.69
GLWCorning Inco20191108A3.414.721.261.293.473.44
GLYCGlycoMimetic20191108A46.3838.939.9215.3429.0023.58
GMGeneral Moto20191108A2.663.113.171.26-0.061.85
GMANGoldman Sach20191108ETF12.9116.2319.7219.72-3.49-3.49
GMDAGamida Cell20191108A107.5962.3932.8253.1429.579.25
GMEGameStop Cor20191108A16.3916.496.378.3010.128.18
GMEDGLOBUS MEDIC20191108A8.943.92-0.630.424.553.51
GMFSPDR S&P Eme20191108ETF27.7813.0713.0513.070.020.00
GMHIGores Metrop20191108A98.8159.2059.2059.200.000.00
GMLPGolar LNG Pa20191108A25.4023.563.927.5019.6416.06
GMOGeneral Moly20191108A157.57144.04128.88129.7115.1614.33
GMOMCambria Glob20191108ETF19.3312.2612.2712.270.000.00
GMREGlobal Medic20191108A18.8311.721.071.4710.6510.25
GMSGMS Inc.20191108A16.629.644.735.194.914.45
GNAFMicroSectors20191108ETN10.798.338.367.84-0.030.49
GNCGNC Holdings20191108A30.9425.1011.3212.8013.7812.22
GNCAGenocea Bios20191108A161.03152.63110.15110.1542.4842.48
GNEGENIE ENERGY20191108A66.8951.9824.6636.7427.3215.24
GNKGENCO SHIPPI20191108A21.3615.112.442.5612.6712.55
GNLGlobal Net L20191108A10.456.68-0.230.566.916.12
GNLNGreenlane Ho20191108A106.6379.5652.2460.7827.3318.79
GNMAiShares GNMA20191108ETF13.8512.2210.6910.721.531.49
GNMKGenMark Diag20191108A34.3020.4912.4912.408.008.09
GNOMGlobal X Gen20191108ETF25.4631.4062.4754.62-31.07-23.22
GNPXGenprex, Inc20191108A323.02349.93284.59284.6265.3465.31
GNRSPDR S&P Glo20191108ETF13.084.263.994.040.270.22
GNRCGENERAC HOLD20191108A9.114.852.803.452.061.41
GNSSGenasys Inc.20191108A107.8568.6636.6037.3632.0631.30
GNTXGentex Corp20191108A4.398.112.022.686.095.45
GNTYGuaranty Ban20191108A151.6395.7467.7074.2728.0421.47
GNUSGenius Brand20191108A181.11109.75140.3968.45-30.6441.29
GNWGenworth Fin20191108A24.8519.678.719.1710.9510.50
GOGrocery Outl20191108A18.5412.541.453.2111.099.33
GOATVanEck Vecto20191108ETF48.6911.6911.6911.690.000.00
GOAUUS Global GO20191108ETF50.5630.2025.7526.004.454.20
GOEXGlobal X Gol20191108ETF125.43105.34103.96103.961.381.38
GOGLGolden Ocean20191108A18.7615.665.125.1110.5310.55
GOGOGogo Inc.20191108A17.4614.652.932.0011.7212.65
GOLDBarrick Gold20191108A6.136.190.932.385.273.81
GOLFAcushnet Hol20191108A14.556.49-0.02-0.426.516.91
GOODGladstone Co20191108A13.2629.343.964.2125.3825.13
GOOGAlphabet Inc20191108A4.802.630.680.911.951.72
GOOGLAlphabet Inc20191108A4.242.250.861.261.390.99
GOOSCanada Goose20191108A7.685.631.052.324.583.32
GOROGold Resourc20191108A24.7126.747.836.2618.9220.49
GOSSGossamer Bio20191108A39.5524.824.414.4720.4120.35
GOVTiShares U.S.20191108ETF3.862.431.941.970.490.47
GPAQGordon Point20191108A31.6024.2524.2524.250.000.00
GPCGenuine Part20191108A4.302.43-0.040.532.481.90
GPIGroup 1 Auto20191108A32.1913.283.254.4410.038.84
GPKGraphic Pack20191108A6.304.822.042.132.782.69
GPLGreat Panthe20191108A93.11104.1389.2986.9614.8417.17
GPMTGranite Poin20191108A8.539.816.696.693.123.13
GPNGlobal Payme20191108A4.893.860.121.933.751.93
GPORGulfport Ene20191108A28.9425.839.278.9916.5616.83
GPREGreen Plains20191108A14.0525.510.620.7324.8924.78
GPRKGEOPARK LIMI20191108A45.6634.7919.1921.6315.6013.16
GPROGoPro, Inc.20191108A21.6320.495.625.1214.8715.39
GPSThe Gap, Inc20191108A6.198.79-0.49-2.619.3511.42
GPXGP Strategie20191108A125.15104.5098.7599.175.755.32
GQREFlexShares G20191108ETF11.594.654.694.67-0.04-0.02
GRAW.R. Grace &20191108A7.883.040.520.522.522.53
GRAFGraf Industr20191108A59.8789.2249.5249.5239.7039.70
GRBKGreen Brick20191108A98.7762.7252.9253.119.809.60
GRCThe Gorman-R20191108A46.1918.9812.4111.926.577.06
GREKGlobal X MSC20191108ETF14.6110.086.145.283.944.80
GRESIQ ARB Globa20191108ETF21.6314.9714.0314.030.930.93
GRIDFirst Trust20191108ETF36.8527.5223.1327.524.390.00
GRIFGriffin Indu20191108A153.30108.6510.0010.0098.6598.65
GRINGrindrod Shi20191108A244.76223.49119.67118.42103.81105.07
GRMNGarmin Ltd20191108A3.786.58-1.97-1.618.558.19
GRNiPath Series20191108ETN75.5413.7113.7113.710.000.00
GRNBVanEck Vecto20191108ETF25.5514.5714.5717.580.00-3.00
GRNQGreenpro Cap20191108A544.08528.36509.77509.7818.5918.58
GROWUS Global In20191108A186.28101.2872.2672.6229.0228.66
GRPNGroupon, Inc20191108A34.4027.6515.1616.2112.4811.44
GRTSGritstone On20191108A175.5779.3753.0747.8926.3031.47
GRTXGalera Thera20191108A91.4953.1835.9836.5817.1916.59
GRUAB Svensk Ek20191108ETN111.2837.6225.0027.9112.629.71
GRUBGRUBHUB INC.20191108A6.955.141.761.683.383.46
GSGoldman Sach20191108A2.562.73-0.140.012.872.72
GSATGlobalstar,20191108A94.0395.4785.7084.389.7711.10
GSBGlobalSCAPE,20191108A57.9141.0528.2829.1012.7711.95
GSBCGreat Southe20191108A33.6612.138.368.323.763.81
GSCGS Connect S20191108ETN60.75
GSEUGoldman Sach20191108ETF71.7130.3216.7212.4413.6017.87
GSEWGoldman Sach20191108ETF12.2515.1414.8614.850.280.29
GSHDGoosehead In20191108A46.5413.1515.8716.31-2.72-3.15
GSIEGoldman Sach20191108ETF20.5010.324.444.545.885.78
GSITGSI Technolo20191108A56.9942.4924.7625.9217.7316.56
GSJYGoldman Sach20191108ETF49.8050.5050.5050.500.000.00
GSKYGreenSky, In20191108A21.5524.5115.9315.928.578.59
GSLGlobal Ship20191108A126.3358.2255.3355.692.892.53
GSLCGoldman Sach20191108ETF3.552.221.261.270.960.95
GSMFerroglobe P20191108A126.5699.2145.5858.4853.6340.73
GSPBarclays Ban20191108ETN21.297.077.337.33-0.26-0.26
GSSGolden Star20191108A43.5132.628.9115.1723.7117.45
GSSCGS ActiveBet20191108ETF23.6512.9711.4011.521.571.45
GSSTGoldman Sach20191108ETF7.064.153.623.620.540.54
GSUMGridsum Hold20191108A232.7779.8660.5160.6119.3519.25
GSVGold Standar20191108A57.4353.0546.5846.776.476.28
GSYInvesco Ultr20191108ETF1.981.580.660.660.920.92
GTGoodyear Tir20191108A6.437.120.480.706.636.43
GTEGran Tierra20191108A95.1487.3450.7852.6536.5634.68
GTECGreenland Te20191108A172.6139.4631.9533.137.516.33
GTESGates Indust20191108A29.3414.043.203.5410.8310.50
GTHXG1 Therapeut20191108A38.3922.920.023.0322.9019.89
GTIMGood Times R20191108A807.88602.28602.28602.280.000.00
GTIPGoldman Sach20191108ETF5.793.473.373.370.100.09
GTLSChart Indust20191108A17.1011.011.432.209.578.81
GTNGray Televis20191108A13.937.672.582.365.095.31
GTNAGray Televis20191108A523.53131.2671.7172.6259.5558.63
GTOInvesco Tota20191108ETF11.414.344.194.180.150.15
GTSTriple-S Man20191108A35.2117.547.008.6710.548.87
GTTGTT Communic20191108A28.3217.759.686.168.0711.59
GTXGarrett Moti20191108A32.7928.8579.8726.26-51.032.59
GTYGetty Realty20191108A25.9913.539.338.514.205.02
GTYHGTY Technolo20191108A201.1932.0921.1923.1310.908.96
GUDBSage ESG Int20191108ETF45.887.857.857.850.000.00
GULFWisdomTree20191108ETF137.2953.3953.6053.60-0.21-0.21
GUNRFlexShares G20191108ETF3.942.692.352.400.340.28
GUREGulf Resourc20191108A702.60923.41923.41923.410.000.00
GURUGlobal X Gur20191108ETF29.1017.7917.1717.170.620.62
GUSHDirexion Dai20191108ETF30.5225.7815.7318.2410.057.53
GVGoldfield Co20191108A57.9151.2320.5221.2830.7129.95
GVAGranite Cons20191108A12.7210.074.145.445.924.63
GVALCambria Glob20191108ETF18.5910.608.458.452.152.15
GVIiShares Inte20191108ETF5.553.523.313.240.210.28
GVIPGoldman Sach20191108ETF21.4724.2324.2324.230.000.00
GVPGSE Systems,20191108A303.92781.38303.84303.84477.53477.53
GWBGreat Wester20191108A15.176.561.761.594.804.97
GWGHGWG Holdings20191108A877.08457.10387.77422.8069.3334.30
GWREGUIDEWIRE SO20191108A6.604.911.301.903.623.01
GWRSGlobal Water20191108A158.56223.55138.36140.1485.1983.41
GWWW.W. Grainge20191108A7.815.141.851.983.293.16
GWXSPDR S&P Int20191108ETF27.8013.6713.3213.260.350.40
GXCSPDR S&P Chi20191108ETF6.344.942.102.202.842.74
GXFGlobal X FTS20191108ETF116.1974.2174.2174.210.000.00
GXGGlobal X MSC20191108ETF104.3950.7629.2427.1921.5123.56
GXGXGX Acquisito20191108A70.7670.6270.6270.620.000.00
GYLDArrow Dow Jo20191108ETF34.5827.9823.9823.074.014.91
GYROGyrodyne, LL20191108A63.6146.0462.7362.73-16.68-16.68
HHyatt Hotels20191108A9.176.323.103.253.223.07
HAHawaiian Hol20191108A9.409.09-0.475.189.553.92
HACKETFMG Prime20191108ETF10.6812.7011.7511.710.950.99
HAEHaemonetics20191108A12.604.820.751.314.083.51
HAFCHanmi Financ20191108A23.919.882.211.537.668.35
HAILSPDR S&P Ken20191108ETF21.7910.69-3.00-3.0013.6913.69
HAINHain Celesti20191108A9.4910.833.143.627.697.21
HALHalliburton20191108A4.825.673.692.161.993.53
HALLHallmark Fin20191108A68.8251.2115.6915.4335.5235.78
HALOHalozyme The20191108A8.9510.100.03-0.1010.0710.20
HAPVanEck Vecto20191108ETF21.8415.819.9516.025.86-0.21
HAPPHappiness Bi20191108A462.40343.44337.94337.265.506.18
HARPHarpoon Ther20191108A103.7250.5930.3128.1320.2822.46
HASHasbro, Inc.20191108A5.813.570.320.543.253.03
HASIHANNON ARMST20191108A14.6910.345.195.685.144.66
HAUDiShares Curr20191108ETF130.6970.6670.6670.660.000.00
HAUZXtrackers In20191108ETF12.8212.2012.1612.160.040.04
HAWXiShares Curr20191108ETF26.249.149.298.44-0.140.71
HAYNHaynes Inter20191108A55.0727.7815.0817.4312.7010.35
HBANHuntington B20191108A6.7510.882.924.877.966.02
HBBHamilton Bea20191108A127.9849.7040.1241.969.587.73
HBCPHome Bancorp20191108A338.6695.5472.3680.2223.1815.32
HBIHanesbrands,20191108A6.496.153.794.052.362.10
HBIOHarvard Bios20191108A79.44134.3945.0648.9789.3385.42
HBMHudbay Miner20191108A26.2623.967.888.7416.0715.21
HBMDHoward Banco20191108A93.3048.8015.5226.0033.2822.79
HBNCHorizon Banc20191108A27.8243.765.756.0038.0137.77
HBPHuttig Build20191108A237.64167.58135.98135.9931.6031.59
HBTHBT Financia20191108A85.3933.4226.6227.586.805.84
HCAHCA Healthca20191108A4.842.521.010.781.511.74
HCACHennessy Cap20191108A282.28440.06-51.14-51.14491.20491.20
HCAPHarvest Capi20191108A155.50116.2275.5076.4140.7239.81
HCATHealth Catal20191108A48.7225.7414.4715.2611.2710.48
HCCWarrior Met20191108A10.775.611.532.254.083.36
HCCHHL Acquisiti20191108A22.3311.1011.1011.100.000.00
HCCIHeritage-Cry20191108A84.0541.5121.8123.0519.7118.46
HCFTHunt Compani20191108A50.9742.5333.0830.859.4511.69
HCHCHC2 Holdings20191108A73.5151.0436.6936.2614.3414.77
HCIHCI Group, I20191108A39.2213.716.468.707.255.01
HCKTHackett Grou20191108A26.1219.645.805.4013.8314.24
HCRHi-Crush Inc20191108A96.1885.3458.0362.1227.3123.22
HCSGHealthcare S20191108A13.419.531.622.227.917.30
HDHome Depot,20191108A2.201.590.630.500.951.09
HDAWXtrackers MS20191108ETF1259.43837.45837.45837.450.000.00
HDEFXtrackers MS20191108ETF18.1721.3510.8314.0910.527.26
HDGProShares He20191108ETF27.6216.7515.5415.541.211.21
HDGEAdvisorShare20191108ETF20.1414.4311.0710.613.363.82
HDLBETRACS Month20191108ETN72.2310.179.2710.170.900.00
HDMVFirst Trust20191108ETF33.6022.8122.8122.810.000.00
HDSHD Supply Ho20191108A5.268.901.121.397.797.53
HDSNHudson Techn20191108A150.88106.4076.7078.0529.7028.35
HDViShares Core20191108ETF1.543.280.720.812.552.47
HEHawaiian Ele20191108A6.173.991.751.852.242.14
HEARTurtle Beach20191108A30.7628.6316.8416.4911.8012.14
HEBTHebron Techn20191108A82.59132.4383.3295.8449.1136.59
HECOStrategy Sha20191108ETF18.4214.0914.1514.09-0.060.00
HEDJWisdomTree E20191108ETF1.461.020.400.530.620.48
HEEMiShares Curr20191108ETF12.558.898.958.95-0.07-0.07
HEESH&E Equipmen20191108A22.3114.961.562.3013.4012.66
HEFAiShares Curr20191108ETF3.212.622.032.040.590.58
HEIHEICO Corpor20191108A8.224.271.432.262.842.01
HEIAHEICO CORP C20191108A16.6213.385.706.247.677.13
HELEHelen Of Tro20191108A21.709.494.394.695.104.80
HEPHolly Energy20191108A20.359.344.345.305.004.03
HEPAHepion Pharm20191108A123.7896.1193.0389.153.086.96
HERDPacer Cash C20191108ETF32.68
HEROGlobal X Vid20191108ETF31.7640.2939.1439.251.151.04
HESHess Corpora20191108A4.233.522.832.680.690.84
HESMHess Midstre20191108A40.5917.6312.4412.765.194.87
HEWCiShares Curr20191108ETF29.4417.6017.6017.600.000.00
HEWGiShares Curr20191108ETF4.353.163.966.64-0.80-3.49
HEWIiShares Curr20191108ETF123.4966.6766.6766.670.000.00
HEWJiShares Curr20191108ETF3.084.673.283.681.391.05
HEWLiShares Curr20191108ETF43.6116.9616.9616.960.000.00
HEWPiShares Curr20191108ETF9.1218.0218.0218.020.000.00
HEWUiShares Curr20191108ETF26.5516.4627.1827.62-10.71-11.15
HEWWiShares Curr20191108ETF20.1914.669.369.365.305.30
HEWYiShares Curr20191108ETF71.4133.2933.2933.290.000.00
HEXOHEXO Corp.20191108A42.8633.7917.2319.6216.5514.14
HEZUiShares Curr20191108ETF3.132.61-2.110.364.722.20
HFBLHome Federal20191108A789.40434.69194.75194.75239.93239.93
HFCHOLLYFRONTIE20191108A5.844.122.122.112.012.01
HFFGHF Foods Gro20191108A284.72106.8863.9971.0142.8935.87
HFWAHeritage Fin20191108A19.019.062.781.416.297.66
HFXEIQ 50 Percen20191108ETF21.109.429.429.420.000.00
HFXIIQ 50 Percen20191108ETF18.1720.6120.5920.570.010.03
HFXJIQ 50 Percen20191108ETF20.728.734.964.963.773.77
HGSHChina HGS Re20191108A801.941128.251080.391049.3647.8678.89
HGVHilton Grand20191108A8.392.521.331.321.191.20
HHCThe Howard H20191108A12.756.262.142.164.124.10
HHHHWealthbridge20191108A51.0949.2849.3049.30-0.02-0.02
HHSHarte-Hanks,20191108A366.15250.73247.15247.153.583.58
HHTHuitao Techn20191108A554.87347.59298.04311.6449.5535.95
HIHillenbrand,20191108A7.986.621.321.765.314.87
HIBBHibbett Spor20191108A12.2115.11-0.88-0.0815.9915.19
HIBLDirexion Dai20191108ETF43.47139.04157.05157.11-18.00-18.06
HIBSDirexion Dai20191108ETF43.82134.88137.45137.45-2.57-2.57
HIFSHingham Inst20191108A158.1062.764.8417.5157.9245.25
HIGThe Hartford20191108A2.512.571.101.261.471.31
HIHOHighway Hold20191108A339.81229.58229.58229.580.000.00
HIIHuntington I20191108A12.876.993.033.693.963.30
HILHill Interna20191108A165.81155.25123.08119.2532.1736.01
HIPSGraniteShare20191108ETF50.2615.6715.6715.670.000.00
HIWHighwoods Pr20191108A4.723.041.201.311.841.74
HJLIHancock Jaff20191108A238.24398.6990.7285.72307.97312.97
HJPXiShares Curr20191108ETF32.7132.3634.6232.36-2.260.00
HLHecla Mining20191108A43.9637.9814.1415.2423.8422.72
HLALWahed FTSE U20191108ETF7.7434.8328.0428.046.786.78
HLFHerbalife Nu20191108A7.875.081.261.643.823.44
HLIHoulihan Lok20191108A13.044.891.942.142.952.75
HLIOHelios Techn20191108A61.6329.818.4310.2021.3919.61
HLITHarmonic Inc20191108A15.8810.172.503.047.677.13
HLNEHamilton Lan20191108A28.6811.724.944.976.786.74
HLTHilton World20191108A3.863.761.732.142.031.63
HLXHelix Energy20191108A13.8511.047.057.123.993.92
HMGHMG / Courtl20191108A652.82
HMHCHoughton Mif20191108A29.0718.136.372.5811.7615.55
HMLPHOEGH LNG PA20191108A18.4414.358.8511.215.503.14
HMNHorace Mann20191108A19.365.26-2.06-0.067.335.32
HMNFHMN Financia20191108A753.98453.48453.48453.480.000.00
HMOPHartford Mun20191108ETF7.901.711.711.710.000.00
HMSTHomeStreet,20191108A18.0126.642.431.9124.2124.73
HMSYHMS Holdings20191108A10.464.93-2.31-2.537.247.46
HMTVHemisphere M20191108A87.4246.304.7410.0841.5636.22
HNDLStrategy Sha20191108ETF9.988.306.957.571.350.73
HNGRHanger Inc.20191108A45.8843.0818.2520.6224.8322.46
HNIHNI Corporat20191108A18.329.174.554.874.624.30
HNNAHennessy Adv20191108A182.2574.3559.1161.7815.2512.58
HNRGHallador Ene20191108A75.0549.2323.9223.9225.3125.31
HOFTHooker Furni20191108A30.0013.055.044.638.028.42
HOGHarley-David20191108A5.263.531.561.911.971.63
HOLDAdvisorShare20191108ETF10.595.015.015.010.000.00
HOLIHollsys Auto20191108A31.8418.0610.1412.827.925.24
HOLXHologic Inc20191108A3.9014.970.220.5114.7614.49
HOMBHome BancSha20191108A7.866.055.974.840.071.21
HOMEAt Home Grou20191108A13.8412.892.562.7910.3210.10
HOMZHoya Capital20191108ETF16.6745.8332.2730.0413.5515.79
HONHoneywell In20191108A1.921.910.14-0.101.772.02
HONEHarborOne Ba20191108A12.0613.803.743.9910.069.82
HOOKHOOKIPA Phar20191108A372.97301.7149.4549.66252.26252.05
HOPEHope Bancorp20191108A7.466.840.320.476.526.37
HOTHHoth Therape20191108A481.82301.92108.51115.75193.42186.17
HOVHovnanian En20191108A50.0627.299.1111.0618.1716.22
HP