To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20191010A7.526.022.302.673.723.35
ETF_AvgVW ETF Avg20191010ETF2.334.282.963.051.321.23
ETN_AvgVW ETN Avg20191010ETN12.9115.9814.0113.371.992.62
AAgilent Tech20191010A4.352.601.381.001.221.61
AAAlcoa Corpor20191010A6.087.693.274.184.433.54
AAAUPerth Mint P20191010ETF6.796.306.276.310.03-0.01
AADRAdvisorShare20191010ETF63.1529.8329.7329.830.100.00
AALAmerican Air20191010A3.814.81-0.150.784.964.04
AAMCAltisource A20191010A1015.42532.78381.23400.55151.55132.23
AAMEAtlantic Ame20191010A418.05350.70350.70350.700.000.00
AANAaron's, Inc20191010A10.255.012.283.112.731.90
AAOIApplied Opto20191010A32.3517.535.056.2612.4911.27
AAONAaon Inc20191010A43.6617.135.425.4011.7111.73
AAPADVANCE AUTO20191010A6.845.216.035.75-0.82-0.54
AAPLApple Inc.20191010A0.750.610.230.130.380.48
AATAMERICAN ASS20191010A11.563.212.142.161.071.05
AAUAlmaden Mine20191010A128.89139.37113.90111.6425.4827.73
AAWWAtlas Air Wo20191010A26.3145.0140.4340.934.594.09
AAXJiShares MSCI20191010ETF1.611.51-0.070.161.581.35
AAXNAxon Enterpr20191010A13.795.350.611.134.744.22
ABAllianceBern20191010A17.4910.193.824.046.376.15
ABBVABBVIE INC.20191010A2.281.660.740.640.921.02
ABCAmerisourceB20191010A8.016.76-3.15-2.529.909.28
ABCBAmeris Banco20191010A11.555.78-5.82-5.4311.6011.21
ABEOAbeona Thera20191010A69.3055.0430.4026.6424.6428.40
ABGAsbury Autom20191010A34.7912.777.868.804.913.97
ABIOARCA biophar20191010A229.48121.0593.79101.4727.2619.57
ABMABM Industri20191010A14.044.821.531.743.293.09
ABMDAbiomed Inc20191010A16.6310.076.836.883.243.19
ABRArbor Realty20191010A7.666.864.204.292.662.57
ABTAbbott Labor20191010A2.652.272.122.380.15-0.11
ABTXAllegiance B20191010A8.685.730.400.365.335.37
ABUSArbutus Biop20191010A176.39155.90104.83135.7951.0820.12
ACAssociated C20191010A211.4161.4461.2661.330.180.10
ACAArcosa, Inc.20191010A32.1313.095.366.077.737.02
ACADAcadia Pharm20191010A10.088.17-0.661.148.847.03
ACAMAcamar Partn20191010A131.5179.4479.4479.440.000.00
ACBAurora Canna20191010A25.7820.7412.4413.738.317.00
ACBIAtlantic Cap20191010A28.6815.047.445.817.609.23
ACCAmerican Cam20191010A5.9014.610.580.2814.0314.34
ACCOAcco Brands20191010A11.938.965.365.723.603.24
ACERAcer Therape20191010A216.11119.1384.0288.0435.1131.08
ACESALPS Clean E20191010ETF15.159.438.529.380.920.05
ACGLArch Capital20191010A5.332.640.790.921.851.73
ACHCAcadia Healt20191010A11.7319.4411.4131.308.04-11.86
ACHVAchieve Life20191010A175.17156.33101.66104.1554.6752.18
ACIAAcacia Commu20191010A7.434.820.082.494.742.32
ACIOAptus Collar20191010ETF27.5126.7219.6521.177.085.56
ACIUAC Immune SA20191010A129.17105.1554.0859.5151.0745.64
ACIWACI Worldwid20191010A10.793.712.372.601.931.87
ACLSAxcelis Tech20191010A25.428.374.463.843.914.53
ACMAecom20191010A7.326.383.281.623.104.76
ACMRACM Research20191010A92.6439.5226.4927.1713.0312.34
ACNAccenture PL20191010A3.962.080.690.831.381.25
ACNBACNB Corp20191010A209.92129.42101.31101.3128.1128.11
ACORAcorda Thera20191010A40.3433.836.1213.5127.7120.31
ACREAres Commerc20191010A12.507.753.513.624.244.12
ACRSAclaris Ther20191010A102.9177.2767.4568.749.878.58
ACRXAcelRx Pharm20191010A48.6341.3327.6729.8513.6211.46
ACSGXtrackers MS20191010ETF29.51
ACSIAmerican Cus20191010ETF9.574.495.506.07-1.02-1.58
ACSTAcasti Pharm20191010A66.4744.9814.2921.2030.6923.78
ACTAdvisorShare20191010ETF22.8413.9313.9313.930.000.00
ACTGAcacia Resea20191010A81.9743.9828.5929.0815.3914.90
ACTTAct II Globa20191010A111.6210.1810.1810.180.000.00
ACUAcme United20191010A423.34146.66-107.18-26.46253.84173.12
ACWFiShares Edge20191010ETF33.6222.0820.7522.151.33-0.08
ACWIiShares MSCI20191010ETF1.392.141.251.520.890.63
ACWViShares Edge20191010ETF6.402.561.841.970.720.59
ACWXiShares MSCI20191010ETF2.221.92-1.45-0.933.372.84
ACYAeroCentury20191010A679.71220.60142.48142.4878.1278.12
ADBEAdobe Inc.20191010A4.575.341.342.184.003.16
ADCAgree Realty20191010A11.0120.995.024.0115.9817.02
ADESAdvanced Emi20191010A28.0525.868.068.6317.8017.23
ADIAnalog Devic20191010A3.762.960.740.792.222.16
ADILAdial Pharma20191010A608.92412.60306.52336.69106.0875.91
ADMArcher Danie20191010A2.983.031.221.241.801.80
ADMAADMA Biologi20191010A29.7423.075.455.3717.6217.70
ADMPAdamis Pharm20191010A87.36116.2872.3789.5543.9126.73
ADMSAdamas Pharm20191010A41.8533.391.1229.5532.273.84
ADNTAdient plc O20191010A14.118.091.764.116.333.97
ADPAutomatic Da20191010A3.473.46-0.39-0.033.843.49
ADPTAdaptive Bio20191010A57.2440.4625.5729.5914.8910.87
ADREInvesco BLDR20191010ETF29.709.439.139.120.300.32
ADROAduro Biotec20191010A103.5286.1057.1264.0828.9822.02
ADSAlliance Dat20191010A12.237.914.314.203.603.72
ADSKAutodesk Inc20191010A5.593.010.681.182.341.84
ADSWAdvanced Dis20191010A3.102.712.572.550.140.14
ADTADT Inc.20191010A17.0713.765.386.468.387.30
ADTNAdtran Inc20191010A21.5125.94-8.495.3434.4620.60
ADUSAddus HomeCa20191010A40.9316.186.917.349.278.84
ADVMAdverum Biot20191010A32.5820.721.303.1119.4217.60
ADXSAdvaxis, Inc20191010A49.2066.6443.1651.4823.4915.16
AEAdams Resour20191010A186.35203.68201.39201.412.282.27
AEEAmeren Corpo20191010A3.294.753.403.931.360.83
AEGNAegion Corp20191010A39.2230.7619.5920.0811.1710.68
AEHRAehr Test Sy20191010A227.90181.13138.53131.3342.6049.80
AEISAdvanced Ene20191010A24.7013.274.518.008.765.27
AELAmerican Equ20191010A12.599.675.697.063.972.60
AEMAgnico Eagle20191010A4.773.130.960.822.172.31
AEMDAETHLON MEDI20191010A318.87292.25234.87234.5357.3857.72
AEOAmerican Eag20191010A7.1613.913.613.4710.3110.46
AEPAmerican Ele20191010A2.751.922.333.00-0.42-1.09
AERAercap Holdi20191010A9.075.512.692.312.823.20
AERIAerie Pharma20191010A16.0411.545.263.566.287.98
AESAES Corporat20191010A6.479.563.444.226.125.34
AESEAllied Espor20191010A309.90162.48158.00158.944.483.54
AEYADDvantage T20191010A357.53147.00147.00147.000.000.00
AEYEAudioEye, In20191010A425.76736.19695.33703.5140.8732.68
AEZSAeterna Zent20191010A270.29250.85220.13214.6430.7236.21
AFCAllied Capit20191010A41.4031.7624.4629.337.302.44
AFGAmerican Fin20191010A9.493.690.800.982.892.71
AFHAtlas Financ20191010A310.53229.06159.90167.0369.1662.03
AFIArmstrong Fl20191010A28.6917.346.867.5410.499.80
AFIFAnfield Univ20191010ETF30.5334.2330.2829.973.944.26
AFINAmerican Fin20191010A19.2527.62-0.79-0.8428.4128.46
AFKVanEck Vecto20191010ETF46.8746.9239.0339.037.897.89
AFLAflac Inc.20191010A2.282.151.281.850.880.30
AFMDAffimed N.V.20191010A41.7140.7117.6714.5823.0426.12
AFTYPacer CSOP F20191010ETF33.8014.199.2314.194.970.00
AFYAAfya Limited20191010A206.0466.1735.5546.9630.6219.21
AGFIRST MAJEST20191010A10.4510.605.995.714.624.89
AGBAAGBA Acquisi20191010A50.38
AGCOAGCO Corpora20191010A9.944.572.302.552.272.02
AGEAgeX Therape20191010A123.79182.1473.02108.30109.1273.84
AGENAgenus Inc.20191010A38.0732.0220.4020.2011.6211.82
AGFSAgroFresh So20191010A119.8071.2910.9912.0660.3059.23
AGGiShares Core20191010ETF0.890.910.340.510.570.41
AGGPIQ Enhanced20191010ETF13.262.622.622.620.000.00
AGGYWisdomTree Y20191010ETF5.803.301.391.751.911.55
AGIAlamos Gold20191010A16.9814.034.334.409.719.64
AGIOAgios Pharma20191010A23.7224.12-0.572.5924.6921.53
AGLEAeglea BioTh20191010A103.6457.687.499.0750.1948.61
AGMFederal Agri20191010A79.9127.7320.4221.177.316.56
AGMAFederal Agri20191010A378.42243.54243.54243.810.00-0.27
AGMHAGM Group Ho20191010A390.05348.41348.41348.410.000.00
AGNAllergan plc20191010A2.173.191.691.931.501.26
AGNCAGNC Investm20191010A6.235.051.931.923.123.12
AGNDWisdomTree T20191010ETF22.2726.2225.8825.960.340.25
AGOAssured Guar20191010A6.674.481.881.902.602.59
AGRAvangrid, In20191010A5.956.752.08-3.704.6710.45
AGROADECOAGRO S.20191010A26.4224.528.958.3915.5616.13
AGRXAgile Therap20191010A90.8990.6972.8774.0017.8216.69
AGSPlayAGS, Inc20191010A44.7824.7413.6312.9511.1111.80
AGTiShares MSCI20191010ETF70.0541.6835.9837.355.694.33
AGTCApplied Gene20191010A116.6096.5364.2768.8032.2627.74
AGXArgan, Inc20191010A35.7117.229.7011.097.536.13
AGYSAgilysys, In20191010A26.7810.323.834.066.486.25
AGZiShares Agen20191010ETF3.812.211.972.130.240.08
AGZDWisdomTree T20191010ETF52.7812.3112.3112.310.000.00
AHCA.H. Belo Co20191010A98.5058.7955.1455.143.653.65
AHHArmada Hoffl20191010A8.977.98-0.241.108.226.87
AHPIAllied Healt20191010A538.99245.08416.80411.75-171.71-166.67
AHTAshford Hosp20191010A35.9234.5216.5418.8517.9815.68
AIArlington As20191010A19.6316.545.717.0810.829.45
AIAiShares Asia20191010ETF19.069.148.098.211.050.93
AIEQAI Powered E20191010ETF36.2413.8312.6812.661.151.17
AIGAmerican Int20191010A2.312.281.021.111.261.17
AIHSSenmiao Tech20191010A534.83342.8974.3574.82268.54268.07
AIIQAI Powered I20191010ETF35.559.369.589.58-0.22-0.22
AIMAIM ImmunoTe20191010A105.71135.11113.63107.4821.4827.63
AIMCAltra Indust20191010A18.4011.410.361.0511.0510.35
AIMTAimmune Ther20191010A19.3711.446.747.474.703.97
AINAlbany Inter20191010A21.1411.0711.2412.02-0.17-0.95
AINCAshford Inc.20191010A324.93225.63159.69173.7365.9451.90
AINVApollo Inves20191010A7.0710.32-0.280.5710.609.76
AIQGlobal X Fut20191010ETF47.638.9814.1613.95-5.18-4.97
AIRAAR Corp.20191010A20.5110.713.705.807.014.91
AIRGAirgain, Inc20191010A87.1138.499.8211.7028.6726.79
AIRIAir Industri20191010A214.9181.4477.5177.513.933.93
AIRRFirst Trust20191010ETF16.426.83-0.94-0.637.777.47
AIRTAir T Inc20191010A905.92798.19790.09790.098.118.11
AITApplied Indu20191010A21.0513.047.667.825.395.22
AIVApartment In20191010A6.863.540.751.222.792.32
AIZAssurant, In20191010A7.563.440.680.892.762.55
AJGArthur J. Ga20191010A6.472.540.440.852.111.70
AJRDAerojet Rock20191010A15.817.394.183.433.213.96
AJXGreat Ajax C20191010A14.199.575.175.344.394.23
AKAMAkamai Techn20191010A6.0511.931.943.069.998.87
AKBAAkebia Thera20191010A32.1729.192.354.5126.8424.68
AKCAAkcea Therap20191010A49.6120.5610.0612.2810.508.28
AKERAkers Biosci20191010A259.63225.81209.14209.2416.6716.57
AKGAsanko Gold20191010A55.6068.7525.5129.1943.2439.56
AKRAcadia Realt20191010A9.884.561.151.053.423.52
AKROAkero Therap20191010A201.29122.1967.9677.8854.2344.31
AKRXAkorn, Inc.20191010A28.2020.869.247.3511.6213.51
AKTSAKOUSTIS TEC20191010A22.4920.626.323.0914.2917.53
ALAir Lease Co20191010A13.407.233.894.133.333.10
ALACAlberton Acq20191010A49.5242.0342.0342.030.000.00
ALBAlbemarle Co20191010A7.775.914.938.370.98-2.46
ALBOAlbireo Phar20191010A101.1275.1762.5465.1312.6310.04
ALCAlcon Inc. O20191010A7.343.242.532.470.700.77
ALCOAlico Inc20191010A59.0242.6228.5629.3814.0713.24
ALDXAldeyra Ther20191010A69.1750.8925.0324.6225.8626.27
ALEALLETE, Inc.20191010A7.453.840.670.943.162.90
ALECAlector, Inc20191010A54.8824.766.1622.1518.602.61
ALEXAlexander &20191010A14.6110.091.00-0.759.1010.84
ALFAAlphaClone A20191010ETF26.79114.578.56-97.52106.01212.09
ALGAlamo Group,20191010A57.9621.5412.5013.309.038.23
ALGNAlign Techno20191010A11.735.982.192.533.793.46
ALGRAllegro Merg20191010A39.49
ALGTAllegiant Tr20191010A51.5815.637.739.067.906.57
ALIMAlimera Scie20191010A292.24127.1977.6279.8649.5747.32
ALJJALJ Regional20191010A392.87475.14443.19443.9331.9531.21
ALKAlaska Air G20191010A8.728.42-1.31-0.359.738.77
ALKSAlkermes Inc20191010A12.7411.341.862.309.489.04
ALLThe Allstate20191010A3.421.870.540.361.341.51
ALLEAllegion Pub20191010A6.444.002.532.511.471.49
ALLKAllakos Inc.20191010A52.7026.084.216.1721.8719.90
ALLOAllogene The20191010A46.2526.558.769.2617.7817.29
ALLTAllot Ltd. O20191010A37.2625.5715.9716.779.608.80
ALLYAlly Financi20191010A3.503.350.741.092.622.27
ALNAAllena Pharm20191010A175.73123.5397.5799.2125.9524.31
ALNYAlnylam Phar20191010A18.356.482.563.083.923.40
ALOAlio Gold In20191010A161.3396.6085.7685.8110.8510.79
ALOTAstroNova, I20191010A172.8873.9950.3851.6723.6122.32
ALPNAlpine Immun20191010A636.51626.20359.12358.72267.08267.48
ALRMAlarm.com Ho20191010A21.805.582.190.773.394.81
ALRNAileron Ther20191010A132.4796.4369.6653.1226.7743.30
ALRSAlerus Finan20191010A66.5168.0366.5066.501.531.53
ALSKAlaska Commu20191010A86.8775.3782.7282.72-7.35-7.35
ALSNALLISON TRAN20191010A4.885.483.003.422.482.06
ALTAltimmune, I20191010A106.1762.1760.0759.392.102.78
ALTMAltus Midstr20191010A66.7149.4440.6538.628.7910.82
ALTRAltair Engin20191010A21.5112.062.117.419.944.65
ALTSProShares Mo20191010ETF37.2468.0746.6868.0721.390.00
ALTYGlobal X Sup20191010ETF26.9019.4412.5512.376.897.07
ALVAutoliv, Inc20191010A9.315.222.072.323.152.91
ALXNAlexion Phar20191010A9.185.131.252.083.883.05
ALYAAlithya Grou20191010A86.9869.4649.7048.7019.7620.76
AMAntero Midst20191010A14.4911.043.493.707.547.33
AMAGAMAG Pharmac20191010A29.5114.864.726.5010.148.36
AMALAmalgamated20191010A93.7326.1313.6516.6812.479.45
AMATApplied Mate20191010A2.324.911.602.583.312.34
AMBAAmbarella, I20191010A12.8110.591.471.569.129.04
AMBCAmbac Financ20191010A14.3227.834.293.8423.5423.99
AMCAMC ENTERTAI20191010A11.679.283.903.805.385.49
AMCAiShares Russ20191010ETF17.9217.6217.6217.620.000.00
AMCIAMCI Acquisi20191010A49.889.979.979.970.000.00
AMCRAmcor plc Or20191010A10.8612.669.039.373.643.30
AMCXAMC Networks20191010A14.4912.181.601.9810.5810.20
AMDAdvanced Mic20191010A3.513.631.571.612.062.01
AMEAmetek, Inc.20191010A5.783.502.881.440.622.06
AMEDAmedisys Inc20191010A17.858.621.983.256.645.37
AMEHApollo Medic20191010A76.8243.1313.6018.3629.5324.76
AMGAffiliated M20191010A8.574.981.511.973.483.01
AMGNAmgen Inc20191010A5.398.872.104.716.774.16
AMHAMERICAN HOM20191010A3.983.231.031.562.201.67
AMJJP Morgan Al20191010ETN4.823.861.061.222.802.64
AMKAssetMark Fi20191010A122.0723.8515.7816.918.076.94
AMKRAmkor Techno20191010A11.7114.30-1.450.7315.7513.57
AMLPAlerian MLP20191010ETF11.408.295.266.413.031.88
AMNAMN Healthca20191010A18.547.833.843.823.994.00
AMNBAmerican Nat20191010A75.7048.8043.3344.405.474.40
AMOMQraft AI-Enh20191010ETF24.43140.42-31.39141.52171.81-1.10
AMOTAllied Motio20191010A84.4145.3242.3242.793.002.54
AMPAmeriprise F20191010A8.563.360.400.852.962.51
AMPEAmpio Pharma20191010A106.0687.0864.8169.4822.2717.60
AMPHAmphastar Ph20191010A20.1213.452.992.7910.4610.65
AMPYAmplify Ener20191010A44.0822.565.756.6116.8115.95
AMRBAmerican Riv20191010A252.63279.79110.64178.35169.14101.43
AMRCAmeresco, In20191010A27.4014.467.566.546.907.92
AMRHAmeri Holdin20191010A92.5388.7276.5775.9112.1512.81
AMRKA-Mark Preci20191010A282.40102.6777.3478.5225.3224.15
AMRSAmyris Inc.20191010A35.3530.727.6013.0323.1317.69
AMRXAmneal Pharm20191010A36.4830.0712.6711.3117.3918.76
AMSAmerican Sha20191010A421.2938.5940.0440.04-1.45-1.45
AMSCAmerican Sup20191010A37.6325.54-1.00-0.1126.5425.65
AMSFAMERISAFE, I20191010A27.8311.168.108.463.052.70
AMSWAAmerican Sof20191010A32.8534.240.410.7533.8333.48
AMTAmerican Tow20191010A5.242.211.011.171.201.04
AMTBAmerant Banc20191010A67.1120.9213.2713.467.667.46
AMTBBAmerant Banc20191010A286.28215.36215.79215.36-0.430.00
AMTDTD Ameritrad20191010A3.543.020.911.012.112.01
AMTXAemetis, Inc20191010A290.04275.06191.53249.7783.5425.29
AMUETRACS Aleri20191010ETN13.4312.5411.6712.480.870.06
AMUBETRACS Aleri20191010ETN196.51
AMWDAmerican Woo20191010A27.078.294.425.063.883.23
AMZAInfraCap MLP20191010ETF21.7213.937.988.205.965.73
AMZNAmazon.Com I20191010A3.372.150.850.941.301.21
ANAutoNation,20191010A9.5328.484.646.6023.8421.88
ANABAnaptysBio,20191010A49.8020.0010.6112.679.407.33
ANATAmerican Nat20191010A127.5234.0523.0123.5011.0410.55
ANDAAndina Acqui20191010A50.13
ANDEAndersons In20191010A23.0930.819.049.8521.7720.95
ANETArista Netwo20191010A9.036.651.021.015.645.65
ANFAbercrombie20191010A8.1230.98-2.201.8833.1729.10
ANGIANGI Homeser20191010A16.8411.721.342.5210.379.19
ANGLVanEck Vecto20191010ETF5.4920.537.948.1912.5912.34
ANGOAngioDynamic20191010A21.1910.825.804.685.016.14
ANHAnworth Mort20191010A30.3528.0914.8816.4613.2211.63
ANIKAnika Therap20191010A38.4416.695.196.4211.4910.26
ANIPANI Pharmace20191010A40.2419.2311.3412.277.896.95
ANIXAnixa Biosci20191010A85.4157.8128.7629.5829.0528.23
ANSSAnsys Inc20191010A12.535.211.362.023.843.19
ANTMANTHEM, INC.20191010A6.566.003.954.222.051.78
ANYSphere 3D Co20191010A798.29232.62232.62232.620.000.00
AOAiShares Core20191010ETF10.8129.765.657.5724.1222.19
AOBCAmerican Out20191010A16.0259.7645.1846.0215.3113.87
AOKiShares Core20191010ETF14.6935.6925.4129.3510.286.33
AOMiShares Core20191010ETF13.756.726.385.360.341.35
AONAon plc Clas20191010A7.303.610.751.532.862.08
AORiShares Core20191010ETF9.245.535.324.330.211.20
AOSA.O. Smith C20191010A5.883.681.961.991.721.69
AOSLAlpha and Om20191010A42.6519.044.839.2914.219.75
APAmpco-Pittsb20191010A92.95106.4481.6182.9124.8323.54
APAApache Corpo20191010A5.558.084.054.144.043.95
APAMARTISAN PART20191010A10.7121.843.173.6418.6718.20
APDAir Products20191010A6.223.82-0.410.514.233.32
APDNApplied DNA20191010A311.09287.79283.91233.223.8854.57
APEIAmerican Pub20191010A29.2314.825.575.829.269.00
APENApollo Endos20191010A911.88402.10260.00276.58142.10125.52
APEXApex Global20191010A362.88190.6689.39103.04101.2787.62
APHAmphenol Cor20191010A6.302.510.591.021.931.50
APHAAphria Inc.20191010A20.8719.824.459.1215.3810.70
APLEApple Hospit20191010A6.314.690.763.153.921.54
APLSApellis Phar20191010A31.6845.4114.6116.6230.8028.79
APLTApplied Ther20191010A792.50244.58188.26188.0656.3256.52
APMAptorum Grou20191010A1720.491678.451653.371653.3725.0825.08
APOApollo Globa20191010A7.165.072.973.312.111.76
APOGApogee Enter20191010A25.569.181.581.237.607.95
APPFAppFolio, In20191010A47.1414.877.055.947.818.93
APPNAppian Corpo20191010A21.2911.212.382.878.848.35
APPSDigital Turb20191010A17.3314.743.315.9211.438.38
APREAprea Therap20191010A323.41211.55191.51196.8020.0414.75
APRNBlue Apron H20191010A60.1335.1417.9313.9517.2721.25
APTAlpha Pro Te20191010A202.59222.91221.64221.671.271.24
APTOAptose Biosc20191010A86.9359.73-18.60-0.6578.3360.38
APTSPreferred Ap20191010A14.6916.388.639.537.786.89
APTVAptiv PLC20191010A8.394.480.460.964.023.52
APTXAptinyx Inc.20191010A161.69124.3879.4982.9844.8941.40
APVOAptevo Thera20191010A115.23105.8666.5968.6139.2737.25
APWCAsia Pacific20191010A563.95197.77123.11115.3374.6782.44
APYApergy Corpo20191010A19.0029.901.273.2328.6326.67
APYXApyx Medical20191010A99.0024.5420.9821.283.563.26
AQBAquaBounty T20191010A100.03261.73242.75245.7418.9815.99
AQMSAqua Metals,20191010A65.2562.6661.1051.131.5611.53
AQNAlgonquin Po20191010A7.646.422.112.434.314.00
AQSTAquestive Th20191010A217.35167.6532.6030.46135.05137.19
AQUAEvoqua Water20191010A15.5414.83-5.16-12.0619.9926.90
ARANTERO RESOU20191010A40.6132.3015.5816.4316.7015.85
ARAAmerican Ren20191010A39.1429.57-6.6110.7836.1718.78
ARAVAravive, Inc20191010A248.32189.5329.5792.91159.9696.62
ARAYAccuray Inco20191010A39.7846.2314.3815.4431.9330.86
ARCARC Document20191010A142.3337.0628.0429.539.027.53
ARCBArcBest Corp20191010A23.3342.841.882.9340.9639.91
ARCCAres Capital20191010A5.543.930.791.093.142.84
ARCEArco Platfor20191010A94.8225.9116.9817.758.948.16
ARCHArch Coal, I20191010A32.9719.7511.8712.597.877.16
ARCMArrow Reserv20191010ETF14.11
ARCOARCOS DORADO20191010A23.0015.378.989.396.395.98
ARCTArcturus The20191010A104.4576.6725.6128.3051.0648.37
ARDArdagh Group20191010A39.1013.316.567.956.755.36
ARDSAridis Pharm20191010A1330.91599.82515.86562.3483.9637.48
ARDXArdelyx, Inc20191010A43.1521.5316.7114.554.826.98
AREAlexandria R20191010A6.413.611.601.962.011.65
ARESAres Managem20191010A13.357.155.294.781.852.36
ARGOArgo Group I20191010A30.2712.645.575.567.077.08
ARGTGlobal X MSC20191010ETF28.2828.3527.4027.530.940.82
ARIAPOLLO COMME20191010A5.454.762.972.371.792.39
ARKFARK Fintech20191010ETF31.8227.1327.1327.130.000.00
ARKGARK Genomic20191010ETF19.4211.997.785.864.216.13
ARKKARK Innovati20191010ETF11.458.433.345.445.092.98
ARKQARK Autonomo20191010ETF33.7519.1814.5721.494.61-2.31
ARKRArk Restaura20191010A197.20149.21149.21149.210.000.00
ARKWARK Next Gen20191010ETF11.2712.486.337.486.144.99
ARLAmerican Rea20191010A614.70375.17282.42340.4392.7434.73
ARLOArlo Technol20191010A36.3429.1511.1514.8418.0014.31
ARLPAlliance Res20191010A20.4111.375.185.176.206.20
ARMKARAMARK20191010A4.702.25-0.49-0.212.742.46
ARMPArmata Pharm20191010A166.0382.0151.2651.2630.7530.75
ARNAArena Pharma20191010A21.038.1411.1413.71-3.00-5.57
ARNCArconic Corp20191010A4.424.240.670.523.563.72
AROCArchrock Inc20191010A12.6832.9614.0427.8118.925.17
AROWArrow Financ20191010A75.1763.0633.7032.9229.3630.13
ARPOAerpio Pharm20191010A402.22344.97269.06287.7775.9157.20
ARRARMOUR Resid20191010A6.295.703.222.492.483.21
ARTLArtelo Biosc20191010A935.04542.77589.37585.36-46.60-42.59
ARTNAArtesian Res20191010A103.4150.8530.5630.7520.2920.10
ARTWArts-Way Man20191010A134.5945.9745.9745.970.000.00
ARVNArvinas, Inc20191010A100.2248.9727.2328.2021.7420.77
ARWArrow Electr20191010A8.423.460.981.492.481.97
ARWRArrowhead Re20191010A14.3110.221.952.938.277.29
ARYAARYA Science20191010A120.11
ASBAssociated B20191010A5.564.500.911.433.583.07
ASCARDMORE SHIP20191010A27.1534.8315.9624.1218.8710.71
ASEAGlobal X FTS20191010ETF91.1728.5130.7430.74-2.23-2.23
ASETFlexShares R20191010ETF29.5823.2923.2923.290.000.00
ASFIAsta Funding20191010A431.00290.25290.25290.250.000.00
ASGNASGN Incorpo20191010A20.379.334.034.185.295.14
ASHAshland Glob20191010A9.4911.147.524.633.626.50
ASHRXtrackers Ha20191010ETF3.602.870.741.022.141.84
ASHSXtrackers Ha20191010ETF25.2816.1317.1216.59-0.99-0.46
ASHXXtrackers MS20191010ETF44.458.658.658.650.000.00
ASIXAdvanSix Inc20191010A28.4423.006.1210.5916.8812.42
ASMAvino Silver20191010A104.63123.4579.0482.6944.4140.75
ASMBAssembly Bio20191010A69.5554.6329.5835.1825.0419.45
ASNAAscena Retai20191010A47.4962.2052.5859.539.622.67
ASPNAspen Aeroge20191010A158.2979.4762.9762.9316.5016.54
ASPSAltisource P20191010A60.7829.1710.0616.6619.1112.51
ASPUASPEN GROUP,20191010A84.4326.4321.0421.175.385.25
ASRTAssertio The20191010A89.6466.7232.3533.1934.3733.53
ASRVAmeriServ Fi20191010A111.70106.50106.50106.460.000.03
ASTCAstrotech Co20191010A563.43349.26239.18243.08110.08106.18
ASTEAstec Indust20191010A40.5515.430.300.5115.1314.92
ASURAsure Softwa20191010A26.0018.075.157.3213.0110.75
ASYSAmtech Syste20191010A106.4968.6539.2347.6629.4220.98
ATAtlantic Pow20191010A43.1833.2918.2118.2815.0815.01
ATECAlphatec Hol20191010A46.0651.62-16.54-12.8568.1664.47
ATENA10 NETWORKS20191010A19.2211.454.695.746.765.71
ATESTCTest Symbol20191010A28.1812.7512.8012.75-0.050.00
ATESTGTEST SYMBOL20191010A28.4415.9815.9415.970.040.01
ATEXAnterix Inc.20191010A56.9942.5918.5620.0024.0322.59
ATGEAdtalem Glob20191010A12.455.910.991.734.924.19
ATHAthene Holdi20191010A4.323.351.351.042.002.31
ATHXAthersys, In20191010A83.3560.0642.8943.3717.1716.69
ATIAllegheny Te20191010A8.314.980.311.234.673.75
ATIFATIF Holding20191010A339.74376.21292.67336.2583.5539.97
ATKRAtkore Inter20191010A16.587.118.225.56-1.101.55
ATLCAtlanticus H20191010A184.49511.66-73.23217.82584.89293.84
ATLOAMES Nationa20191010A133.7982.7557.9557.7824.8024.96
ATMPiPath Select20191010ETF13.6812.0515.1512.59-3.11-0.54
ATNIATN Internat20191010A65.2533.1024.7824.598.328.51
ATNMActinium Pha20191010A135.07135.2438.4639.1596.7896.09
ATNXAthenex, Inc20191010A27.8028.1211.3010.7716.8317.36
ATOAtmos Energy20191010A5.552.470.220.492.251.98
ATOMAtomera Inco20191010A362.06224.01157.57158.0266.4465.99
ATOSAtossa Thera20191010A180.7289.4671.5377.4717.9411.99
ATRAptarGroup,20191010A14.746.433.974.122.452.30
ATRAAtara Biothe20191010A34.7613.075.846.447.236.63
ATRCAtriCure, In20191010A21.3114.992.754.2412.2410.74
ATROAstronics Co20191010A27.2723.888.038.2015.8515.68
ATRSAntares Phar20191010A31.4024.798.3511.1816.4413.61
ATSGAir Transpor20191010A18.4914.204.835.209.379.00
ATTOAtento S.A.20191010A60.5219.4315.0415.664.403.77
ATUSAltice USA,20191010A4.003.421.301.662.131.77
ATVIActivision B20191010A2.733.19-2.09-1.175.284.36
ATXIAvenue Thera20191010A177.49142.11124.46125.3117.6516.80
AUBAtlantic Uni20191010A17.028.45-2.53-2.3410.9710.79
AUBNAuburn Natio20191010A387.81278.77186.41268.4492.3710.34
AUDCAudioCodes L20191010A25.4718.4314.5214.593.913.84
AUGAuryn Resour20191010A111.8973.1347.1746.6525.9626.48
AUMNGolden Miner20191010A308.60215.98223.90261.06-7.92-45.09
AUPHAurinia Phar20191010A36.8631.8118.2716.6513.5515.19
AUSFGlobal X Ada20191010ETF27.0218.2118.0118.010.200.20
AUTOAutoWeb, Inc20191010A563.83418.07389.03389.4429.0428.63
AUYYamana Gold,20191010A29.3124.129.3210.9714.8113.15
AVAAvista Corpo20191010A11.066.244.183.602.062.64
AVAVAeroVironmen20191010A27.2667.7020.0735.7247.6331.98
AVBAvalonBay Co20191010A7.013.181.101.512.081.67
AVCOAvalon Globo20191010A106.38151.0397.00126.7454.0324.30
AVDAmerican Van20191010A36.1515.206.137.449.077.76
AVDEAvantis Inte20191010ETF24.8620.7011.0711.079.639.63
AVDVAvantis Inte20191010ETF31.8623.7017.0016.916.706.79
AVEOAVEO Pharmac20191010A84.0581.2355.4559.1625.7722.06
AVGOBroadcom Inc20191010A5.804.251.331.422.922.83
AVGRAvinger, Inc20191010A232.00164.80132.33144.7732.4720.02
AVIDAvid Technol20191010A24.3719.738.6310.5011.129.25
AVLRAvalara, Inc20191010A16.4914.335.814.848.539.50
AVNSAvanos Medic20191010A19.9319.2010.9913.978.225.23
AVNWAviat Networ20191010A442.17288.58288.58288.580.000.00
AVROAVROBIO, Inc20191010A72.5823.99-8.76-0.8332.7524.82
AVTAvnet, Inc.20191010A6.867.090.991.116.115.99
AVTRAvantor, Inc20191010A10.776.712.583.114.133.60
AVUSAvantis U.S.20191010ETF15.037.846.997.210.840.62
AVUVAvantis U.S.20191010ETF22.976.336.196.160.140.17
AVXLAnavex Life20191010A57.2552.6126.2226.5626.3926.06
AVYAvery Dennis20191010A9.989.3110.4910.68-1.18-1.36
AVYAAvaya Holdin20191010A9.647.403.723.593.683.81
AWIArmstrong Wo20191010A14.896.642.823.393.833.25
AWKAmerican Wat20191010A4.922.961.201.421.761.54
AWRAmerican Sta20191010A9.834.331.160.393.183.94
AWREAware Inc20191010A319.84123.68136.07136.05-12.39-12.37
AWTMAware Ultra-20191010ETF6.775.955.955.950.000.00
AWXAvalon Holdi20191010A427.59271.37275.45275.45-4.08-4.08
AXAxos Financi20191010A16.0511.597.007.314.594.28
AXASAbraxas Petr20191010A81.56106.5687.0599.6419.506.93
AXDXAccelerate D20191010A51.4128.4215.0515.1813.3713.23
AXEAnixter Inte20191010A27.969.454.093.915.365.53
AXGNAxogen, Inc.20191010A36.0323.7615.7117.588.056.18
AXGTAxovant Gene20191010A109.5194.2020.5023.8273.7170.38
AXJLWisdomTree A20191010ETF29.3825.1625.1625.160.000.00
AXLAmerican Axl20191010A13.717.253.843.223.414.02
AXLAAxcella Heal20191010A1211.40428.19239.20314.01188.99114.18
AXNXAxonics Modu20191010A61.2134.7716.5020.8718.2713.90
AXPAmerican Exp20191010A3.452.222.062.090.160.13
AXRAMREP Corpor20191010A473.21149.4456.6161.4892.8387.96
AXSAxis Capital20191010A7.292.850.780.702.072.15
AXSMAxsome Thera20191010A25.6115.390.805.1314.5910.26
AXTAAxalta Coati20191010A4.062.970.460.672.512.30
AXTIAXT Inc20191010A44.9531.5318.0018.0413.5313.49
AXUAlexco Resou20191010A58.1860.2938.4344.9821.8615.31
AYAtlantica Yi20191010A8.564.521.241.633.282.90
AYIAcuity Brand20191010A17.107.162.612.474.554.69
AYTUAytu BioScie20191010A213.49139.56118.86120.6920.7018.87
AYXAlteryx, Inc20191010A13.037.962.102.895.865.07
AZOAutoZone, In20191010A13.606.652.702.503.964.16
AZPNAspen Techno20191010A16.508.412.553.445.864.97
AZREAzure Power20191010A113.32129.10116.43116.8912.6712.21
AZRXAzurRx BioPh20191010A115.30199.11170.13182.5429.0116.57
AZZAZZ Inc.20191010A29.3715.032.163.7612.8711.28
BBarnes Group20191010A20.598.923.165.035.753.89
BABoeing Compa20191010A3.802.131.021.101.101.03
BABInvesco Taxa20191010ETF5.332.772.091.640.681.13
BACBank of Amer20191010A3.513.771.491.912.281.86
BAHBooz Allen H20191010A4.943.880.44-0.223.444.09
BALiPath Series20191010ETN35.639.889.6910.150.20-0.27
BAMBrookfield A20191010A2.273.36-0.050.253.413.11
BANCBanc of Cali20191010A19.0017.903.383.7114.5214.20
BANDBandwidth In20191010A49.4317.738.638.889.098.84
BANFBancfirst Co20191010A37.3818.4315.4115.663.032.77
BANRBanner Corp.20191010A20.7216.24-0.461.7016.6914.54
BANXStoneCastle20191010A64.9626.5218.3818.798.147.73
BAPCredicorp LT20191010A12.346.073.143.392.932.68
BAPRInnovator S&20191010ETF33.6221.5021.5021.500.000.00
BASIBioanalytica20191010A334.52224.51212.31206.9312.2017.58
BATRALiberty Medi20191010A33.8728.6814.0913.8214.5914.86
BATRKLiberty Medi20191010A26.0912.275.825.696.456.59
BATTAmplify Adva20191010ETF42.4889.57116.96113.03-27.39-23.46
BAUGInnovator S&20191010ETF43.6128.1237.9241.65-9.80-13.53
BAXBaxter Inter20191010A3.945.75-1.341.027.094.73
BBBlackBerry L20191010A19.8315.147.297.557.847.58
BBAXJPMorgan Bet20191010ETF17.029.989.659.270.330.71
BBBYBed Bath & B20191010A8.518.682.273.576.405.12
BBCVirtus LifeS20191010ETF40.2116.3618.8212.56-2.463.80
BBCAJPMorgan Bet20191010ETF6.363.893.233.020.660.86
BBCPConcrete Pum20191010A257.33126.33123.95123.892.382.44
BBDCBarings BDC,20191010A17.3513.434.604.308.839.13
BBEUJPMorgan Bet20191010ETF4.843.311.411.701.921.61
BBGIBeasley Broa20191010A69.6243.6840.9740.952.712.73
BBHVanEck Vecto20191010ETF8.135.62-0.010.765.644.86
BBIBrickell Bio20191010A181.79178.1290.09116.3988.0461.74
BBIOBridgeBio Ph20191010A103.0736.9018.0915.8418.8121.07
BBJPJPMorgan Bet20191010ETF4.593.522.002.431.511.08
BBPVirtus LifeS20191010ETF25.3111.8510.177.931.683.92
BBQBBQ Holdings20191010A380.23224.39161.88193.0862.5231.31
BBREJPMorgan Bet20191010ETF4.824.782.973.611.811.16
BBSAJPMorgan Bet20191010ETF7.905.155.585.15-0.440.00
BBSIBarrett Busi20191010A84.1726.8515.3116.9411.549.91
BBUBrookfield B20191010A44.2124.3911.3516.6913.037.70
BBUSJPMorgan Bet20191010ETF8.8537.3337.0737.970.260.08
BBWBuild-A-Bear20191010A57.2638.5712.1221.7726.4516.80
BBXBBX Capital20191010A48.2128.2810.3616.7517.9211.53
BBYBest Buy Com20191010A5.614.141.431.552.712.59
BCBrunswick Co20191010A11.807.911.76-0.506.148.41
BCBPBCB Bancorp20191010A50.0223.3510.0112.7513.3410.60
BCCBoise Cascad20191010A20.1813.7710.5111.193.262.58
BCDAberdeen Sta20191010ETF21.7118.6718.6718.670.000.00
BCDABioCardia, I20191010A688.15133.4586.38108.2647.0725.19
BCEBCE, Inc.20191010A2.231.97-0.97-0.572.942.54
BCEIBONANZA CREE20191010A34.9120.728.8610.9911.869.74
BCELAtreca, Inc.20191010A139.3672.3633.5645.5038.8026.86
BCIAberdeen Sta20191010ETF20.3310.5411.468.75-0.921.79
BCLIBrainstorm C20191010A71.4442.25-6.4925.9948.7416.26
BCMiPath Pure B20191010ETN25.183.773.773.770.000.00
BCMLBayCom Corp20191010A145.9267.8166.6667.521.150.29
BCOThe Brink's20191010A12.996.758.837.38-2.09-0.64
BCOMB Communicat20191010A784.53616.55616.20616.200.350.35
BCORBlucora, Inc20191010A19.798.050.60-3.687.4611.74
BCOVBrightcove,20191010A19.9420.134.476.1215.6614.01
BCOW1895 Bancorp20191010A170.59126.07126.07126.070.000.00
BCPCBalchem Corp20191010A52.1419.8414.0413.635.806.21
BCRXBioCryst Pha20191010A45.0850.925.5512.8745.3738.01
BCSFBain Capital20191010A29.1916.1510.379.195.776.96
BCTFBancorp 34,20191010A393.93287.91255.48255.4832.4332.43
BDCBelden Inc.20191010A20.256.521.131.605.394.92
BDCSUBS AG Excha20191010ETN58.7012.1112.1312.13-0.02-0.02
BDCZETRACS Wells20191010ETN50.6722.663.233.2319.4319.43
BDGEBridge Banco20191010A37.2911.325.095.466.235.86
BDLFlanigan's E20191010A597.80252.48208.16232.7244.3219.77
BDNBrandywine R20191010A7.186.111.712.364.393.74
BDRBlonder Tong20191010A600.06201.65201.65201.650.000.00
BDSIBioDelivery20191010A23.2023.085.807.1317.3316.01
BDXBecton, Dick20191010A6.945.592.522.473.073.12
BEBloom Energy20191010A34.4931.3713.8215.5417.5615.84
BEATBioTelemetry20191010A30.1813.413.943.869.479.55
BECNBeacon Roofi20191010A17.6316.352.803.0913.5513.26
BELFABel Fuse Inc20191010A705.34543.66453.02527.1790.6416.49
BELFBBel Fuse Inc20191010A114.8955.1031.4235.8123.6819.29
BENFranklin Res20191010A4.474.902.532.272.382.63
BEPBrookfield R20191010A7.615.892.421.973.463.92
BERYBerry Global20191010A7.113.441.17-0.182.273.62
BFABrown-Forman20191010A26.5812.338.037.684.304.64
BFBBrown-Forman20191010A4.186.050.910.985.135.07
BFAMBRIGHT HORIZ20191010A13.316.542.212.794.323.75
BFCBank First C20191010A85.8933.984.859.7029.1324.28
BFINBankFinancia20191010A69.5332.5619.4119.8313.1412.73
BFITGlobal X Hea20191010ETF90.1139.9439.9439.940.000.00
BFORBarron's 40020191010ETF17.8510.156.567.013.603.14
BFSSaul Centers20191010A46.7720.6114.7715.425.845.19
BFSTBusiness Fir20191010A119.5195.6663.3663.2432.3032.42
BGBunge Limite20191010A8.615.202.443.502.771.71
BGCPBGC Partners20191010A19.0919.645.405.3814.2414.26
BGFVBig 5 Sporti20191010A64.1456.6125.2323.7331.3832.87
BGGBriggs & Str20191010A22.7222.047.848.5314.2013.51
BGIBirks Group20191010A430.1128.4428.4428.440.000.00
BGRNiShares Glob20191010ETF6.633.652.263.161.390.49
BGSB&G Foods, I20191010A10.476.802.574.074.232.74
BGSFBG Staffing20191010A144.0468.8439.9554.0728.8914.78
BHBiglari Hold20191010A177.7767.0043.8547.7923.1519.21
BHABiglari Hold20191010A15.09
BHATBlue Hat Int20191010A163.6796.5037.9722.3458.5374.17
BHBBar Harbor B20191010A164.3146.5831.8735.0014.7111.57
BHCBausch Healt20191010A6.145.262.151.833.113.43
BHEBenchmark El20191010A13.228.123.673.574.454.55
BHFBrighthouse20191010A7.4318.462.109.3416.369.13
BHLBBerkshire Hi20191010A16.047.920.591.017.336.91
BHRBraemar Hote20191010A27.1919.0010.2310.968.778.04
BHTGBioHiTech Gl20191010A395.691039.42163.58163.58875.84875.84
BHVNBiohaven Pha20191010A33.4712.963.505.799.467.19
BIBProShares Ul20191010ETF11.457.251.160.886.096.37
BIBLInspire 10020191010ETF20.5717.3517.5317.53-0.18-0.18
BICKFirst Trust20191010ETF69.4452.8853.9153.91-1.03-1.03
BIGBig Lots, In20191010A12.5113.136.546.656.606.48
BIIBBiogen Inc.20191010A5.723.080.781.222.301.85
BILSPDR Bloombe20191010ETF1.090.730.730.730.000.00
BIMIBOQI Interna20191010A534.57300.10185.19212.87114.9187.23
BIOBio-Rad Labo20191010A21.588.484.214.664.273.82
BIOBBio-Rad Labo20191010A111.14102.42102.42102.420.000.00
BIOCBiocept, Inc20191010A78.59152.91116.65117.1336.2635.77
BIOLBiolase, Inc20191010A434.58307.21300.45300.786.766.43
BIOXBioceres Cro20191010A449.55147.2392.8692.8654.3754.37
BIPBrookfield I20191010A4.843.090.561.162.521.93
BISProShares Ul20191010ETF14.067.31-5.26-2.0312.579.35
BIVVanguard Int20191010ETF2.220.980.690.630.290.35
BIZDVanEck Vecto20191010ETF15.2410.068.389.451.680.61
BJBJs Wholesal20191010A15.8513.0414.1115.45-1.07-2.41
BJANInnovator S&20191010ETF20.1214.4914.8614.86-0.37-0.37
BJKVanEck Vecto20191010ETF34.0435.1435.1435.140.000.00
BJRIBJ's Restaur20191010A15.0316.232.714.5513.5211.68
BJULInnovator S&20191010ETF21.8919.0819.0719.090.010.00
BJUNInnovator S&20191010ETF37.5517.7518.2918.02-0.53-0.27
BKBank of New20191010A2.852.671.291.351.371.32
BKCCBlackRock Ca20191010A21.4314.8210.3610.394.464.44
BKDBrookdale Se20191010A13.529.885.255.804.634.07
BKEThe Buckle,20191010A13.6724.9311.2417.5513.737.38
BKEPBlueknight E20191010A134.9692.1787.4187.414.764.76
BKFiShares MSCI20191010ETF16.0814.0212.3813.191.640.83
BKHBlack Hills20191010A6.585.142.982.932.162.21
BKIBlack Knight20191010A10.213.670.650.893.022.78
BKLNInvesco Seni20191010ETF4.472.392.292.290.100.10
BKNGBooking Hold20191010A14.246.983.173.603.493.14
BKSCBank of Sout20191010A98.3042.6932.0532.5510.6310.13
BKTIBK Technolog20191010A119.0277.7849.6045.5528.1832.22
BKUBankunited,20191010A6.846.792.793.204.013.59
BKYIBIO-key Inte20191010A1475.321259.891099.831099.83160.06160.06
BLBlackLine, I20191010A19.518.664.764.013.904.66
BLBDBlue Bird Co20191010A111.3577.8352.4852.3025.3525.53
BLCMBellicum Pha20191010A57.5547.7648.0536.92-0.2910.84
BLCNReality Shar20191010ETF52.0542.2241.8241.820.400.40
BLDTopBuild Cor20191010A17.958.121.522.726.595.40
BLDPBallard Powe20191010A19.9921.1810.829.8210.5411.53
BLDRBuilders Fir20191010A6.6217.680.171.7317.5115.95
BLESInspire Glob20191010ETF130.5361.3860.8161.290.570.10
BLFSBioLife Solu20191010A55.1635.288.0611.9227.2323.37
BLHYVirtus Newfl20191010ETF44.28188.30188.30188.300.000.00
BLINBridgeline D20191010A280.60192.65182.26190.2110.392.43
BLKBlackrock, I20191010A11.435.744.014.091.731.64
BLKBBlackbaud, I20191010A25.7025.092.682.8922.4122.20
BLLBall Corpora20191010A4.362.861.911.860.951.00
BLMNBloomin' Bra20191010A7.9112.690.232.2112.4510.48
BLNKBlink Chargi20191010A104.6362.4538.6239.6523.8322.80
BLOKAmplify Tran20191010ETF20.6411.0610.849.830.231.24
BLPHBellerophon20191010A169.06172.3394.4394.1677.9078.17
BLUBELLUS Healt20191010A67.0971.4058.2663.5013.137.90
BLUEbluebird bio20191010A21.4112.666.465.946.206.71
BLVVanguard Lon20191010ETF6.752.261.481.540.780.72
BLXBanco Latino20191010A31.3920.4415.3415.865.094.58
BMCHBMC Stock Ho20191010A16.6735.016.517.1028.5027.91
BMIBadger Meter20191010A26.7410.404.094.366.326.04
BMLPDorsey Wrigh20191010ETF34.073.943.943.940.000.00
BMOBank of Mont20191010A3.072.981.661.491.321.49
BMRABIOMERICA IN20191010A218.5195.1449.0968.1346.0527.01
BMRCBank of Mari20191010A48.8125.9916.0217.499.978.50
BMRNBioMarin Pha20191010A8.838.961.43-1.827.5310.79
BMTCBryn Mawr Ba20191010A40.2733.0010.3911.0722.6121.93
BMYBristol-Myer20191010A2.003.423.122.680.300.74
BNDVanguard Tot20191010ETF1.190.970.770.800.190.17
BNDCFlexShares C20191010ETF10.576.085.565.760.520.31
BNDWVanguard Tot20191010ETF6.783.953.963.91-0.010.04
BNDXVanguard Tot20191010ETF1.710.890.700.730.190.16
BNEDBarnes & Nob20191010A37.0538.1316.7116.4621.4221.69
BNFTBenefitfocus20191010A25.8618.310.652.5917.6615.72
BNGOBionano Geno20191010A344.95266.4741.4287.18225.05179.29
BNKDMicroSectors20191010ETN23.55
BNKOMicroSectors20191010ETN18.2125.73-25.70-27.6751.4253.40
BNKUMicroSectors20191010ETN22.3034.17-44.34-51.1378.5185.30
BNKZMicroSectors20191010ETN18.8135.071.50-2.2433.5837.31
BNSBank of Nova20191010A1.821.940.560.701.381.24
BNSOBonso Electr20191010A1130.50306.10396.69407.00-90.58-100.90
BOCHBank of Comm20191010A51.0522.3724.5225.65-2.15-3.29
BOCTInnovator S&20191010ETF27.1323.9525.3125.46-1.36-1.51
BOHBank of Hawa20191010A21.1211.434.065.067.366.36
BOKFBOK Financia20191010A20.267.933.393.594.554.34
BOMNBoston Omaha20191010A40.8924.7912.9417.4011.857.39
BONDPIMCO Active20191010ETF2.111.891.201.160.690.73
BOOMDMC Global I20191010A38.2018.853.426.3215.4412.53
BOOTBoot Barn Ho20191010A19.399.840.331.069.528.78
BORRBorr Drillin20191010A176.85112.1190.52101.0921.5911.02
BOSCB.O.S. Bette20191010A437.61319.98313.06313.066.926.92
BOSSGlobal X Fou20191010ETF28.3614.9414.9414.940.000.00
BOTJBank of the20191010A174.46163.44163.44163.440.000.00
BOTZGlobal X Fun20191010ETF5.505.04-1.57-1.636.616.67
BOUTInnovator IB20191010ETF54.4012.426.8512.375.580.06
BOXBOX, INC.20191010A6.9511.293.787.747.513.68
BOXLBoxlight Cor20191010A268.56113.8845.1345.4368.7568.45
BPFHBoston Priva20191010A10.6440.002.885.3737.1234.75
BPMCBlueprint Me20191010A43.0424.9617.7318.537.236.42
BPMPBP Midstream20191010A23.9013.125.975.857.157.27
BPMXBioPharmX Co20191010A170.14309.00166.80201.82142.20107.18
BPOPPopular Inc20191010A9.997.55-1.010.108.567.46
BPRNThe Bank of20191010A213.0985.65-2.2874.0187.9411.65
BPTBP Prudhoe B20191010A45.3926.7320.8815.515.8511.22
BPTHBio-Path Hol20191010A145.96116.3394.5494.9821.7921.35
BPYBrookfield P20191010A5.355.211.512.153.703.06
BRBroadridge F20191010A8.073.611.351.292.262.32
BRCBrady Corpor20191010A15.776.062.872.723.183.34
BREWCraft Brew A20191010A40.9936.4518.3318.4518.1218.00
BRFVanEck Vecto20191010ETF73.9447.3538.0243.819.343.55
BRGBluerock Res20191010A22.0715.0210.0010.595.014.42
BRIDBridgford Fo20191010A349.93113.5059.9772.8153.5240.68
BRKABerkshire Ha20191010A0.030.16
BRKBBERKSHIRE HA20191010A2.373.160.920.832.242.33
BRKLBrookline Ba20191010A13.4316.571.623.6314.9512.94
BRKRBruker Corpo20191010A11.688.106.90-0.241.208.34
BRKSBrooks Autom20191010A15.3213.455.046.158.417.30
BRNBarnwell Ind20191010A569.05396.71406.68406.68-9.98-9.98
BROBrown & Brow20191010A3.272.810.480.442.342.37
BROGBrooge Energ20191010A19.5719.5719.5719.570.000.00
BRPABig Rock Par20191010A58.51
BRTBRT Apartmen20191010A48.47200.10-5.48-4.73205.58204.83
BRXBRIXMOR PROP20191010A5.0436.970.990.6036.1536.44
BRYBerry Corpor20191010A30.9822.275.186.4017.1015.89
BRZUDirexion Dai20191010ETF4.663.811.812.312.001.50
BSAEInvesco Bull20191010ETF40.2228.4028.4028.400.000.00
BSBEInvesco Bull20191010ETF35.0910.9810.9810.980.000.00
BSCEInvesco Bull20191010ETF28.564.55-0.33-0.394.894.94
BSCKInvesco Bull20191010ETF4.773.172.912.900.270.27
BSCLInvesco Bull20191010ETF4.823.334.124.12-0.80-0.80
BSCMInvesco Bull20191010ETF4.843.053.213.33-0.17-0.28
BSCNInvesco Bull20191010ETF5.093.813.783.760.030.05
BSCOInvesco Bull20191010ETF7.734.604.854.600.090.09
BSCPInvesco Bull20191010ETF7.244.113.193.850.920.25
BSCQInvesco Bull20191010ETF16.537.526.877.360.650.16
BSCRInvesco Bull20191010ETF20.3211.8111.8111.810.000.00
BSCSInvesco Bull20191010ETF24.4610.057.197.192.862.86
BSCTInvesco Bull20191010ETF22.9514.8814.8814.880.000.00
BSDEInvesco Bull20191010ETF31.7933.5733.5733.570.000.00
BSEPInnovator S&20191010ETF32.369.759.759.750.000.00
BSETBassett Furn20191010A198.30139.91-98.10-94.54238.01234.45
BSGMBioSig Techn20191010A188.4183.8164.0964.7719.7219.04
BSIGBrightSphere20191010A15.279.302.894.366.424.95
BSJKInvesco Bull20191010ETF4.603.252.872.870.370.37
BSJLInvesco Bull20191010ETF4.455.212.802.792.422.43
BSJMInvesco Bull20191010ETF6.254.203.764.000.440.20
BSJNInvesco Bull20191010ETF10.655.104.584.560.520.54
BSJOInvesco Bull20191010ETF22.6614.3313.7113.920.620.42
BSJPInvesco Bull20191010ETF30.209.603.766.495.843.11
BSJQInvesco Bull20191010ETF25.6421.5921.5921.590.000.00
BSJRInvesco Bull20191010ETF20.2416.7515.5615.561.191.19
BSMBlack Stone20191010A22.4616.8216.1210.370.706.45
BSMLInvesco Bull20191010ETF17.3616.0115.9315.930.080.08
BSMMInvesco Bull20191010ETF16.60
BSMNInvesco Bull20191010ETF14.68
BSMOInvesco Bull20191010ETF12.29
BSMPInvesco Bull20191010ETF13.06
BSMQInvesco Bull20191010ETF14.93
BSMRInvesco Bull20191010ETF23.09
BSMSInvesco Bull20191010ETF18.26
BSMTInvesco Bull20191010ETF17.73
BSQRBSQUARE Corp20191010A322.16183.85177.73177.736.126.12
BSRRSierra Banco20191010A68.1525.1122.0322.643.082.47
BSTCBioSpecifics20191010A92.8938.4424.3826.1414.0612.30
BSVVanguard Sho20191010ETF1.240.630.510.520.120.10
BSVNBank7 Corp.20191010A342.78294.34314.96314.96-20.62-20.62
BSXBoston Scien20191010A2.979.159.068.960.120.22
BTAIBioXcel Ther20191010A210.32117.8012.4834.44105.3283.36
BTALAGFiQ U.S. M20191010ETF26.4525.0723.1023.891.971.18
BTEBaytex Energ20191010A79.0467.7346.3643.6821.3824.06
BTECPrincipal He20191010ETF25.681.321.231.320.090.00
BTGB2Gold Corp.20191010A29.1724.177.117.9317.0616.24
BTNBallantyne S20191010A367.88294.0543.9443.94250.11250.11
BTUPeabody Ener20191010A14.4815.380.253.0015.1312.38
BULPacer US Cas20191010ETF19.66
BURLBURLINGTON S20191010A11.346.833.372.173.464.65
BUSEFirst Busey20191010A19.329.062.763.336.305.72
BUYUSCF SummerH20191010ETF70.615.395.395.390.000.00
BUYNUSCF SummerH20191010ETF84.0714.8014.8014.800.000.00
BVBrightView H20191010A28.8717.458.678.518.788.94
BVALBrand Value20191010ETF19.5219.2116.6116.612.602.60
BVSNBroadvision20191010A481.10250.90122.31183.20128.5967.69
BWBabcock & Wi20191010A84.4447.5520.4016.8127.1430.74
BWABorgWarner I20191010A4.609.581.130.078.519.56
BWBBridgewater20191010A38.1413.357.207.266.156.09
BWENBroadwind En20191010A367.64132.04106.87119.7725.1712.27
BWFGBankwell Fin20191010A234.59116.2172.1864.8244.0251.38
BWLABowl America20191010A444.31253.72253.72253.720.000.00
BWXSPDR Bloombe20191010ETF9.618.493.944.104.564.40
BWXTBWX Technolo20191010A9.233.611.201.372.412.23
BWZSPDR Bloombe20191010ETF76.0044.4544.4044.400.050.05
BXThe Blacksto20191010A3.352.961.301.421.671.55
BXCBlueLinx Hol20191010A53.6622.4817.5317.704.954.78
BXGBluegreen Va20191010A96.0757.2740.7743.7816.5013.49
BXMTBlackstone M20191010A3.334.95-0.53-0.845.485.81
BXPBoston Prope20191010A6.913.820.891.332.932.49
BXSBancorpSouth20191010A8.606.002.362.343.643.66
BYByline Banco20191010A49.1723.5417.6218.165.925.38
BYDBoyd Gaming20191010A13.8010.090.281.679.818.42
BYFCBroadway Fin20191010A429.12267.23112.40156.00154.83111.23
BYLDiShares Yiel20191010ETF8.985.114.554.550.570.57
BYNDBeyond Meat,20191010A14.6010.715.388.565.332.16
BYSIBeyondSpring20191010A132.3565.1647.6950.5717.4814.59
BZHBeazer Homes20191010A17.1114.465.916.808.557.66
BZQProShares Ul20191010ETF4.393.544.853.43-1.310.11
CCitigroup In20191010A1.652.040.370.561.661.48
CAAPCorporacion20191010A54.1730.0715.2313.3414.8416.74
CAASChina Automo20191010A377.18164.61164.61164.610.000.00
CACCamden Natio20191010A79.3932.6022.2523.0510.359.55
CACCCredit Accep20191010A40.4819.2713.0014.025.984.89
CACGClearBridge20191010ETF20.8218.047.698.7710.349.27
CACICACI INTERNA20191010A24.418.764.685.114.093.65
CADECadence Banc20191010A7.425.442.032.223.413.22
CAECAE INC20191010A6.284.080.650.643.433.44
CAGConagra Bran20191010A3.914.512.002.462.502.05
CAHCardinal Hea20191010A4.8111.902.182.649.739.27
CAICAI Internat20191010A30.3323.3013.7313.259.5710.05
CAKECheesecake F20191010A9.916.031.251.954.794.08
CALCaleres Inc20191010A15.0215.1113.8913.731.231.38
CALACalithera Bi20191010A56.7945.8910.404.2835.4941.61
CALFPacer US Sma20191010ETF10.7110.0910.0511.460.04-1.37
CALMCal-Maine Fo20191010A11.636.510.191.726.334.80
CALXCALIX, INC.20191010A32.7715.797.339.848.466.06
CAMPCalAmp Corp.20191010A22.9314.354.143.9310.2010.41
CAMTCamtek Ltd20191010A32.1029.219.7111.8019.4917.41
CAPEiPath Shille20191010ETN15.686.095.437.050.66-0.96
CAPLCrossAmerica20191010A53.2537.2535.7235.721.541.54
CAPRCapricor The20191010A140.42123.4582.3786.0941.0837.36
CARAvis Budget20191010A11.756.67-2.43-1.159.117.82
CARACara Therape20191010A17.249.522.482.627.056.90
CARECARTER BANK20191010A164.9717.3815.7515.841.631.55
CARGCarGurus, In20191010A13.7924.02-0.80-0.5524.8224.57
CAROCarolina Fin20191010A36.3116.588.439.218.157.37
CARSCars.com Inc20191010A12.1510.01-1.420.7511.439.26
CARVCarver Banco20191010A1048.161264.791077.461073.05187.32191.74
CARZFirst Trust20191010ETF27.5719.1119.4519.15-0.34-0.04
CASACasa Systems20191010A30.7711.243.944.677.306.57
CASHMeta Financi20191010A13.0911.63-0.60-0.1512.2311.79
CASICASI Pharmac20191010A64.5042.4029.2229.1613.1813.24
CASSCass Informa20191010A51.6717.3612.2314.595.132.77
CASYCasey's Gene20191010A13.485.942.102.283.843.67
CATCaterpillar20191010A3.082.02-0.13-0.012.152.04
CATBCatabasis Ph20191010A97.1365.1127.9236.1437.1928.98
CATCCAMBRIDGE BA20191010A212.69108.77105.19104.773.584.00
CATHGlobal X S&P20191010ETF10.614.973.963.941.011.03
CATMCardtronics20191010A17.8619.022.904.7416.1214.28
CATOCATO CORP20191010A21.9711.49-1.270.2612.7611.23
CATSCatasys Inc.20191010A123.7098.6117.4186.5081.2012.11
CATYCathay Gener20191010A11.4015.162.802.1112.3613.05
CBChubb Limite20191010A4.101.960.040.281.921.69
CBANColony Bankc20191010A339.86290.28219.05229.8671.2360.42
CBATCBAK Energy20191010A365.67236.72176.27175.9160.4560.81
CBAYCymabay Ther20191010A25.0217.505.587.6411.929.86
CBBCincinnati B20191010A46.8633.6626.5924.857.108.82
CBFVCB Financial20191010A213.37111.76107.42107.794.353.97
CBIOCatalyst Bio20191010A128.1956.8525.9430.8730.9125.98
CBLCBL& Associa20191010A85.5571.3338.6143.5432.7327.80
CBLICleveland Bi20191010A291.84804.96120.51120.51684.45684.45
CBMBCBM Bancorp,20191010A104.7811.5411.5411.540.000.00
CBMGCellular Bio20191010A158.0952.0912.0314.7340.0637.35
CBNKCapital Banc20191010A237.09141.9069.26100.1872.6441.71
CBOECboe Global20191010A9.634.570.831.313.743.26
CBONVanEck Vecto20191010ETF48.5333.6933.6933.690.000.00
CBPOChina Biolog20191010A10.567.072.735.444.351.63
CBRECBRE GROUP,20191010A5.182.982.572.520.410.46
CBRLCracker Barr20191010A11.064.121.211.572.912.55
CBSHCommerce Ban20191010A7.784.771.61-0.483.175.26
CBTCabot Corpor20191010A18.908.202.563.025.635.18
CBTXCBTX, Inc. C20191010A98.3934.4425.7630.848.683.61
CBUCommunity Ba20191010A14.745.020.751.004.264.02
CBZCBIZ, Inc.20191010A12.359.215.135.104.084.11
CCThe Chemours20191010A8.2917.16-0.317.0017.4710.20
CCBCoastal Fina20191010A317.37125.8896.9097.6728.9828.22
CCBGCapital City20191010A55.3226.6215.9316.4110.7010.22
CCCClarivate An20191010A16.197.893.813.904.104.01
CCCLChina Cerami20191010A783.38466.3781.4380.94384.94385.43
CCDCalamos Dyna20191010A19.2110.0418.5519.68-8.50-9.64
CCEPCoca-Cola Eu20191010A4.772.890.940.721.952.18
CCHCollier Cree20191010A75.29112.04113.44113.44-1.40-1.40
CCICrown Castle20191010A3.621.510.670.660.850.85
CCJCameco Corpo20191010A10.608.510.863.017.665.50
CCKCrown Holdin20191010A7.116.8713.4512.02-6.58-5.15
CCLCarnival Cor20191010A2.763.533.492.530.041.00
CCLPCSI Compress20191010A139.73116.5288.1393.4928.4023.04
CCMPCabot Microe20191010A22.4111.085.735.925.355.16
CCNECNB Financia20191010A207.2265.638.9914.0656.6451.57
CCOClear Channe20191010A43.8922.3410.1710.1712.1712.17
CCOICogent Commu20191010A24.246.236.415.82-0.180.41
CCORCore Alterna20191010ETF68.1945.9446.0346.03-0.09-0.09
CCRCONSOL Coal20191010A113.0499.1581.6482.4717.5216.68
CCRCChina Custom20191010A239.39183.7084.59134.0799.1149.63
CCRNCross Countr20191010A26.8546.121.982.8944.1443.23
CCSCENTURY COMM20191010A18.787.902.803.425.094.48
CCXChurchill Ca20191010A59.6657.99-27.52-27.5285.5185.51
CCXIChemoCentryx20191010A37.0324.779.6310.0215.1414.75
CDAYCeridian HCM20191010A23.427.031.491.675.545.37
CDCVictoryShare20191010ETF6.945.563.995.051.570.50
CDECoeur Mining20191010A19.3317.519.2410.818.266.70
CDEVCentennial R20191010A27.9535.1913.4215.0121.7720.19
CDKCDK Global,20191010A9.804.761.181.913.592.86
CDLVictoryShare20191010ETF27.9212.875.1410.477.732.40
CDLXCardlytics,20191010A30.8244.157.6211.3936.5332.76
CDMOAvid Bioserv20191010A52.8441.61-3.9624.9645.5716.65
CDNACareDx, Inc.20191010A28.8517.696.588.4311.119.26
CDNSCadence Desi20191010A4.888.571.451.487.127.10
CDORCondor Hospi20191010A9.406.786.286.280.500.50
CDRCedar Realty20191010A37.1826.6320.3922.596.234.02
CDTXCidara Thera20191010A165.04130.7489.7899.8640.9630.87
CDWCDW Corporat20191010A5.584.35-0.60-0.474.944.81
CDXCChromaDex Co20191010A60.5944.89-9.496.8854.3738.01
CDXSCodexis, Inc20191010A21.7713.194.705.868.507.34
CDZICADIZ, Inc.20191010A32.7135.3324.3424.3610.9910.96
CECelanese Cor20191010A6.964.051.271.592.782.46
CECECeco Environ20191010A30.8028.448.766.7019.6821.74
CEFSSaba Closed-20191010ETF41.7722.5522.5522.550.000.00
CEICamber Energ20191010A56.1664.2244.0543.9420.1720.28
CEIXCONSOL Energ20191010A29.2620.205.6210.7614.589.44
CELCellcom Isra20191010A262.62115.81118.68-192.94-2.87308.75
CELCCelcuity Inc20191010A315.54285.67152.79271.12132.8814.54
CELHCelsius Hold20191010A48.1338.926.516.9032.4132.03
CELPCypress Envi20191010A212.37122.2595.4098.5026.8423.75
CEMBiShares J.P.20191010ETF17.488.208.128.040.090.16
CEMIChembio diag20191010A272.03128.26102.09109.1126.1719.15
CENTCentral Gard20191010A27.269.693.443.646.256.05
CENTACentral Gard20191010A14.8111.412.782.268.639.15
CENXCentury Alum20191010A16.5331.416.938.7424.5223.05
CEPUCentral Puer20191010A62.6537.9719.1022.4218.8715.55
CEQPCrestwood Eq20191010A17.877.494.822.742.674.75
CERCCerecor Inc.20191010A139.3773.7743.5541.1730.2332.61
CERNCerner Corp20191010A4.124.381.632.032.752.36
CERSCerus Corp20191010A23.5618.372.754.7815.6213.57
CETVCentral Euro20191010A24.8930.673.175.3827.5025.29
CETXCEMTREX INC.20191010A187.38144.22140.05140.054.164.16
CEVACEVA Inc.20191010A53.4423.0911.5810.7311.5112.35
CEWWisdomTree20191010ETF29.2316.3110.4027.305.92-10.98
CEYVictoryShare20191010ETF26.9415.3013.1813.182.112.11
CEZVictoryShare20191010ETF13.3811.2711.0411.270.230.00
CFCF Industrie20191010A5.8616.089.859.716.236.37
CFAVictoryShare20191010ETF7.403.54-1.571.275.112.27
CFBCrossFirst B20191010A91.8945.4223.3823.9822.0421.44
CFBICommunity Fi20191010A107.5078.8830.7978.8848.090.00
CFBKCentral Fede20191010A124.9686.3359.0567.4227.2818.91
CFFACF Finance A20191010A39.4919.7419.7419.740.000.00
CFFIC&F Financia20191010A269.01138.2069.9963.3668.2174.84
CFFNCapitol Fede20191010A10.0014.901.381.1913.5213.74
CFGCitizens Fin20191010A3.046.670.821.055.865.63
CFMSConformis, I20191010A48.9935.5318.1817.0417.3518.48
CFOVictoryShare20191010ETF8.496.583.513.553.073.03
CFRCullen/Frost20191010A10.224.732.342.292.392.44
CFRXContraFect C20191010A253.16144.3194.05115.4350.2628.88
CFXColfax Corpo20191010A10.4925.083.563.7421.5221.34
CGThe Carlyle20191010A9.9414.144.832.969.3111.18
CGACHINA GREEN20191010A272.22282.69257.06272.0425.6210.64
CGBDTCG BDC, Inc20191010A11.9224.253.9721.5820.282.67
CGCCanopy Growt20191010A10.757.203.924.623.262.58
CGENCompugen Ltd20191010A79.9740.8724.4624.6216.4116.25
CGIXCancer Genet20191010A98.65117.3280.5491.8336.7825.48
CGNXCognex Corp20191010A10.9725.316.957.3318.3617.98
CGOCalamos Glob20191010A48.8836.5735.3635.391.221.19
CGWInvesco S&P20191010ETF17.2511.0211.1611.41-0.14-0.39
CHADDirexion Dai20191010ETF14.296.74-0.583.177.313.57
CHAPChaparral En20191010A158.7889.8351.1551.9438.6837.89
CHAUDirexion Dai20191010ETF5.764.652.451.772.202.88
CHCIComstock Hol20191010A686.57162.86162.86162.860.000.00
CHCOCity Holding20191010A33.2114.297.577.516.726.79
CHCTCommunity He20191010A24.459.784.415.645.374.14
CHDChurch & Dwi20191010A4.7919.01-3.50-4.0422.5123.07
CHDNChurchill Do20191010A12.925.030.981.264.053.77
CHEChemed Corpo20191010A29.4913.316.787.126.265.92
CHEFThe Chef's W20191010A21.619.831.372.308.467.53
CHEKCheck-Cap Lt20191010A120.3371.8740.4740.4731.4031.40
CHEPAGFiQ U.S. M20191010ETF196.93
CHFSCHF Solution20191010A186.02168.25142.46148.6825.8019.58
CHGGCHEGG, INC.20191010A8.357.23-3.48-1.4410.718.68
CHGXChange Finan20191010ETF21.4614.56-40.6114.5655.180.00
CHHChoice Hotel20191010A11.766.722.743.343.973.37
CHICalamos Conv20191010A19.9811.68-3.68-1.0815.3612.76
CHICGlobal X MSC20191010ETF361.27119.8833.1131.0686.7788.82
CHIEGlobal X MSC20191010ETF729.22582.50582.50582.500.000.00
CHIHGlobal X MSC20191010ETF481.7726.9581.8281.82-54.87-54.87
CHIIGlobal X MSC20191010ETF276.08318.69303.60300.3115.0918.38
CHIKGlobal X MSC20191010ETF104.24
CHILGlobal X MSC20191010ETF825.12
CHIMGlobal X MSC20191010ETF257.21242.23163.13192.7279.0949.50
CHIQGlobal X MSC20191010ETF24.8825.002.165.7422.8419.26
CHISGlobal X MSC20191010ETF945.22619.28632.12619.28-12.830.00
CHIUGlobal X MSC20191010ETF1337.67
CHIXGlobal X MSC20191010ETF26.8859.4154.4955.524.933.89
CHKChesapeake E20191010A77.9864.1348.5554.0315.469.95
CHKPCheck Point20191010A6.044.59-0.341.544.933.05
CHMAChiasma, Inc20191010A49.7834.3423.4323.8310.9110.51
CHMGChemung Fina20191010A184.4784.6869.2480.3815.444.30
CHMICHERRY HILL20191010A22.2413.847.337.986.515.86
CHNALoncar China20191010ETF79.814.564.564.560.000.00
CHNGChange Healt20191010A37.52122.32124.23119.76-1.912.56
CHNRChina Natura20191010A486.73348.42327.96334.1420.4614.28
CHRACharah Solut20191010A114.4254.2648.6149.995.654.28
CHRSCoherus BioS20191010A18.059.01-0.38-0.939.399.95
CHRWC.H. Robinso20191010A5.472.430.030.512.411.92
CHSChicos FAS,20191010A31.1422.5113.3114.439.188.03
CHTRCharter Comm20191010A6.422.680.620.932.071.75
CHUYChuy's Holdi20191010A38.7421.619.7410.0411.8711.57
CHWCalamos Glob20191010A18.6215.559.039.206.526.35
CHWYChewy, Inc.20191010A21.4910.065.476.174.593.89
CHYCalamos Conv20191010A18.8731.6211.308.7020.3222.93
CICIGNA Corpor20191010A5.885.151.652.343.512.81
CIACitizens, In20191010A33.9929.8125.4322.944.386.86
CIBRFirst Trust20191010ETF28.6918.1815.8216.062.362.12
CIDVictoryShare20191010ETF31.5925.5725.8525.71-0.28-0.15
CIDMCinedigm Cor20191010A240.71182.0760.8858.44121.19123.63
CIENCiena Corpor20191010A5.353.702.792.000.911.71
CIFSChina Intern20191010A291.78386.87358.43333.4028.4453.47
CIGIColliers Int20191010A30.3914.327.478.766.274.99
CILVictoryShare20191010ETF26.2524.8021.9321.062.863.74
CIMChimera Inve20191010A5.164.751.412.033.342.72
CINFCincinnati F20191010A7.324.702.162.252.542.46
CINRCINER RESOUR20191010A172.0844.1534.3635.859.798.30
CIOCITY OFFICE20191010A8.138.862.521.936.346.94
CIRCIRCOR Inter20191010A34.2839.5721.2821.9818.2917.58
CITCIT Group In20191010A6.303.421.411.582.011.84
CIVBCivista Banc20191010A67.3522.5719.8820.122.702.46
CIXComp X Inter20191010A350.40221.42225.24226.07-3.82-4.65
CIZVictoryShare20191010ETF11.487.787.527.440.250.33
CIZNCitizens Hol20191010A742.36508.86508.86508.860.000.00
CJJDChina Jo-Jo20191010A83.8076.4244.6144.2731.8132.15
CKHSeacor Holdi20191010A42.8327.3815.4017.7411.989.63
CKPTCheckpoint T20191010A277.07204.09165.24162.3838.8541.71
CKXCKX Lands, I20191010A92.7035.9135.9135.910.000.00
CLColgate-Palm20191010A1.994.51-0.30-0.624.825.13
CLARClarus Corpo20191010A32.1824.749.189.4715.5615.27
CLBCore Laborat20191010A19.7916.67-5.9912.4622.664.21
CLBKColumbia Fin20191010A13.0111.856.826.985.024.86
CLBSCaladrius Bi20191010A417.36237.99228.02229.539.968.46
CLCTCollectors U20191010A94.8340.4822.1023.5518.3916.93
CLDBCORTLAND BNC20191010A741.1242.4042.4042.400.000.00
CLDRCloudera, In20191010A12.0411.553.813.727.747.84
CLDTCHATHAM LODG20191010A11.277.504.073.493.434.00
CLDXCelldex Ther20191010A97.5859.55-9.434.4368.9855.13
CLFCleveland-Cl20191010A13.7310.524.024.956.505.57
CLFDClearfield,20191010A197.20106.6176.2475.2030.3731.41
CLGXCorelogic, I20191010A8.425.256.011.90-0.763.35
CLHClean Harbor20191010A17.069.1010.2710.41-1.17-1.32
CLIMack-Cali Re20191010A8.566.874.001.832.875.03
CLIRClearSign Te20191010A582.45253.20253.82253.82-0.62-0.62
CLIXProShares Lo20191010ETF20.2042.5142.5741.69-0.060.83
CLMTCalumet Spec20191010A86.5253.129.5710.6343.5542.49
CLNCColony Credi20191010A22.3522.7912.106.6210.6916.18
CLNEClean Energy20191010A49.4148.2925.3335.6522.9612.63
CLNYColony Capit20191010A18.6412.116.456.925.665.20
CLOUGlobal X Clo20191010ETF28.6525.6218.5818.637.046.99
CLPRClipper Real20191010A64.2439.3232.3533.426.985.90
CLPSCLPS Incorpo20191010A174.3778.6040.2545.6638.3532.93
CLRCONTINENTAL20191010A8.754.902.201.622.693.28
CLRBCellectar Bi20191010A178.87123.9784.7183.4139.2640.57
CLRGIQ Chaikin U20191010ETF28.844.944.274.270.670.67
CLROClearOne, In20191010A385.03297.54-237.73-237.73535.26535.26
CLSCelestica, I20191010A19.3223.8016.4314.947.388.87
CLSDClearside Bi20191010A67.3766.9429.5733.7837.3733.16
CLSNCelsion Corp20191010A146.23121.9578.1178.3343.8443.62
CLTLInvesco Trea20191010ETF2.911.251.251.250.000.00
CLUBTown Sports20191010A104.3162.2331.8532.8730.3829.36
CLVSClovis Oncol20191010A31.9229.4114.1016.4415.3012.97
CLWClearwater P20191010A38.8616.526.516.6910.009.82
CLWTEuro Tech Ho20191010A276.98253.37235.74238.0517.6315.31
CLXClorox Compa20191010A5.364.810.030.744.784.06
CLXTCalyxt, Inc.20191010A192.80105.9148.2160.9057.7045.01
CMCanadian Imp20191010A3.062.070.850.621.221.45
CMAComerica Inc20191010A6.349.155.235.493.923.67
CMBMCambium Netw20191010A109.0757.6332.8438.1324.7919.50
CMBSiShares CMBS20191010ETF37.9531.9418.7319.4013.2112.54
CMCCommercial M20191010A7.8921.13-1.27-2.4522.4023.61
CMCLCaledonia Mi20191010A72.07100.0995.7895.784.314.31
CMCOColumbus McK20191010A30.6513.483.342.4010.1411.08
CMCSAComcast Corp20191010A2.285.38-0.060.065.455.33
CMCTCIM Commerci20191010A209.39197.0253.6255.00143.40142.01
CMDCantel Medic20191010A21.5211.4717.039.63-5.561.83
CMDYiShares Bloo20191010ETF54.3441.0540.5840.580.470.47
CMECME Group In20191010A6.693.530.600.792.131.94
CMFiShares Cali20191010ETF4.823.313.233.270.090.04
CMGChipotle Mex20191010A9.445.772.873.092.892.67
CMICummins Inc.20191010A6.514.322.952.821.371.50
CMLSCumulus Medi20191010A67.6222.419.7710.0112.6412.40
CMOCapstead Mor20191010A13.879.426.046.553.372.87
CMPCompass Mine20191010A22.1019.4814.0314.115.455.37
CMPRCimpress PLC20191010A31.0711.325.214.966.116.36
CMRECostamare In20191010A17.8812.067.837.954.284.09
CMRXChimerix, In20191010A67.3854.0032.9333.3721.1620.75
CMSCMS Energy C20191010A2.082.740.830.271.902.47
CMTCore Molding20191010A492.43146.71146.67146.710.040.00
CMTLComtech Tele20191010A34.938.393.974.334.424.06
CNXtrackers MS20191010ETF30.8322.3622.1431.010.22-8.65
CNACNA Financia20191010A10.324.561.641.612.922.95
CNATConatus Phar20191010A113.7777.7455.7563.9921.9913.75
CNBKACentury Banc20191010A185.3155.0751.5651.563.513.51
CNBSAmplify Seym20191010ETF59.1541.8039.2638.362.543.44
CNCCentene Corp20191010A4.425.614.044.121.581.49
CNCEConcert Phar20191010A56.5231.2127.6444.093.56-12.88
CNCRLoncar Cance20191010ETF45.7634.1323.8834.1310.260.00
CNDTConduent Inc20191010A18.9015.548.1610.047.395.49
CNETChinaNet Onl20191010A123.87179.91158.22158.2221.7021.70
CNFRConifer Hold20191010A680.10694.90694.90694.900.000.00
CNHICNH INDUSTRI20191010A9.858.070.951.897.126.18
CNICanadian Nat20191010A2.932.290.861.081.431.20
CNKCinemark Hol20191010A7.106.211.883.014.333.20
CNMDCONMED Corpo20191010A28.0110.965.016.105.954.86
CNNECannae Holdi20191010A21.337.872.172.115.705.76
CNOCNO Financia20191010A6.9812.936.536.296.416.65
CNOBCenter Banco20191010A29.1510.1910.0311.170.16-0.98
CNPCenterPoint20191010A3.613.431.501.881.931.55
CNQCanadian Nat20191010A4.135.061.171.643.903.42
CNRCornerstone20191010A26.4123.596.258.6117.3414.98
CNRGSPDR S&P Ken20191010ETF27.6249.7248.4947.781.231.94
CNSCohen & Stee20191010A14.259.553.724.915.834.64
CNSLConsolidated20191010A30.3624.148.749.4915.3814.63
CNSTConstellatio20191010A130.4852.954.5322.6348.4230.32
CNTYCentury Casi20191010A58.8227.0915.0217.2612.079.84
CNXCNX Resource20191010A14.4112.814.865.677.947.14
CNXMCNX Midstrea20191010A16.189.641.061.758.587.91
CNXNPC Connectio20191010A52.2930.5113.1312.7317.3717.77
CNXTVanEck Vecto20191010ETF30.7615.3818.0415.69-2.66-0.31
CNYAiShares MSCI20191010ETF35.4721.3917.6117.553.783.84
COGlobal Cord20191010A95.3447.1341.5640.905.576.23
COCPCocrystal Ph20191010A251.80200.67103.38103.9697.2996.71
CODACoda Octopus20191010A106.7146.7640.2738.236.498.52
CODICompass Dive20191010A21.0714.037.868.496.175.53
CODXCo-Diagnosti20191010A344.71138.5595.1195.3043.4443.25
COFCapital One20191010A3.432.540.710.881.831.66
COGCabot Oil &20191010A5.966.720.091.656.625.09
COHNCohen & Comp20191010A296.7071.9271.9271.920.000.00
COHRCoherent Inc20191010A25.7310.924.705.416.215.50
COHUCohu Inc20191010A19.689.301.221.748.087.56
COKECoca-Cola Co20191010A71.2639.8032.3135.497.093.91
COLBColumbia Ban20191010A13.2832.95-0.172.7833.1330.17
COLDAmericold Re20191010A4.254.300.401.473.912.83
COLLCollegium Ph20191010A34.2367.2046.4748.0820.7319.12
COLMColumbia Spo20191010A13.586.071.431.994.634.08
COMDirexion Aus20191010ETF21.250.000.010.00-0.010.00
COMBGraniteShare20191010ETF23.4114.2416.4514.23-2.220.01
COMMCommScope Ho20191010A10.2314.511.304.5513.219.96
COMTiShares Comm20191010ETF15.1218.1119.4919.42-1.38-1.31
CONECyrusOne Inc20191010A12.444.242.162.362.111.89
CONNConn's Inc.20191010A20.6262.7961.2960.001.502.79
COOThe Cooper C20191010A10.594.19-0.060.354.253.84
COOPMr. Cooper G20191010A13.6612.67-3.71-2.7416.3815.41
COPConocoPhilli20191010A2.473.961.011.172.952.79
COPXGlobal X Cop20191010ETF64.8219.3918.2918.461.100.94
CORCoresite Rea20191010A17.145.642.392.803.262.84
CORECore Mark Ho20191010A24.7617.55-0.20-0.5117.7418.06
CORPPIMCO Invest20191010ETF12.139.179.189.18-0.01-0.02
CORRCorEnergy In20191010A27.3413.605.957.157.656.45
CORTCorcept Ther20191010A15.8815.842.782.8013.0613.04
CORVCorrevio Pha20191010A179.80100.3391.8592.708.487.63
COSTCostco Whole20191010A3.833.320.380.662.942.66
COTYCOTY INC20191010A10.018.515.244.633.283.88
COUPCoupa Softwa20191010A13.825.842.162.803.683.04
COWiPath Series20191010ETN47.4822.6721.4022.401.270.27
COWNCowen Inc. C20191010A19.0814.184.225.949.958.24
COWZPacer US Cas20191010ETF8.136.547.627.56-1.08-1.02
CPCanadian Pac20191010A6.733.661.190.952.472.71
CPACopa Holding20191010A21.5812.735.746.136.996.60
CPAAConyers Park20191010A946.45
CPAHCounterpath20191010A251.70171.23163.03163.488.217.76
CPBCampbell Sou20191010A3.794.741.341.453.403.29
CPECallon Petro20191010A25.6822.728.1510.5314.5512.19
CPFCentral Paci20191010A18.926.952.232.984.723.97
CPGCRESCENT POI20191010A26.9424.735.967.0918.7717.61
CPHCCanterbury P20191010A344.24259.27259.27259.270.000.00
CPHIChina Pharma20191010A217.74231.41170.04220.1461.3711.26
CPICPI Inflatio20191010ETF14.9454.9754.9754.970.000.00
CPIXCumberland P20191010A602.88300.00261.77261.4938.2338.51
CPKChesapeake U20191010A32.2414.527.497.497.037.03
CPLGCorePoint Lo20191010A39.0421.916.368.5915.5613.32
CPLPCapital Prod20191010A33.4359.056.6543.1952.4015.86
CPRICapri Holdin20191010A5.474.392.052.482.341.91
CPRTCopart Inc20191010A5.2810.531.481.669.068.89
CPRXCatalyst Pha20191010A23.2322.4910.119.4412.3813.05
CPSCooper-Stand20191010A33.3819.7710.9211.638.858.14
CPSHCPS Technolo20191010A447.77319.50295.29295.2924.2124.21
CPSIComputer Pro20191010A32.2214.425.745.708.688.72
CPSSConsumer Por20191010A682.33498.69495.63495.723.062.97
CPSTCapstone Tur20191010A161.46137.71132.39132.435.325.29
CPTCamden Prope20191010A7.804.341.302.213.042.12
CPTACapitala Fin20191010A25.7927.9522.8722.245.085.71
CQPCheniere Ene20191010A40.16189.88161.79177.9628.0911.92
CQQQInvesco Chin20191010ETF23.1131.0114.4316.1216.5714.89
CRCrane Compan20191010A12.745.041.802.263.242.78
CRAICRA Internat20191010A77.1139.0227.3630.4111.668.61
CRAKVanEck Vecto20191010ETF54.9327.4123.8323.833.583.58
CRBNiShares MSCI20191010ETF11.3110.898.339.382.561.51
CRBPCorbus Pharm20191010A26.0924.559.418.5715.1416.01
CRCCalifornia R20191010A22.3117.269.3710.107.897.16
CRDACrawford & C20191010A37.6625.919.9734.9815.94-9.07
CRDBCrawford & C20191010A51.8737.1510.1810.7326.9826.42
CREECree Inc20191010A10.7518.671.01-1.1417.6619.81
CREGChina Recycl20191010A372.97243.97215.58215.8628.3928.11
CREXCREATIVE REA20191010A507.67500.44457.63457.6342.8142.81
CRHMCRH Medical20191010A55.8838.8620.3723.4518.4915.41
CRICarter's Inc20191010A13.018.593.243.745.354.84
CRISCuris Inc20191010A144.9494.8471.4173.1423.4321.70
CRKComstock Res20191010A27.1717.9215.3113.312.614.61
CRLCharles Rive20191010A12.757.711.521.756.195.95
CRMsalesforce.c20191010A3.362.261.071.161.191.10
CRMDCorMedix Inc20191010A61.9242.2117.3121.2824.9020.93
CRMTAmerica's Ca20191010A39.6820.369.6110.8910.759.47
CRNCCerence Inc.20191010A52.1630.8914.6717.1616.2213.73
CRNTCeragon Netw20191010A44.5964.0516.7648.6147.2915.44
CRNXCrinetics Ph20191010A157.0386.1047.7051.7038.4034.40
CRONCronos Group20191010A12.6816.2510.238.176.028.09
CROPIQ Global Ag20191010ETF22.6314.4013.0613.061.351.35
CROXCrocs, Inc.20191010A7.904.787.727.57-2.94-2.80
CRSCarpenter Te20191010A23.9723.715.238.5218.4815.19
CRSACrescent Acq20191010A99.9791.6391.6391.630.000.00
CRSPCRISPR Thera20191010A27.9519.298.578.6310.7210.66
CRTCross Timber20191010A115.4450.2923.7139.1326.5811.16
CRTXCortexyme, I20191010A435.60230.14224.78224.275.365.87
CRUSCirrus Logic20191010A10.508.095.933.502.164.59
CRVLCorvel Corp20191010A49.1325.2016.1016.619.108.59
CRVSCorvus Pharm20191010A160.5294.0628.057.8966.0086.17
CRWDCrowdStrike20191010A22.5317.9410.4712.347.475.60
CRWSCrown Crafts20191010A114.3463.8854.2656.989.626.90
CRYCryoLife, In20191010A25.3111.364.685.606.695.76
CSAVictoryShare20191010ETF23.7217.5214.8314.832.692.69
CSBVictoryShare20191010ETF20.1617.8818.2518.15-0.37-0.27
CSBRChampions On20191010A254.27118.2684.7885.3133.4832.95
CSCOCisco System20191010A2.193.750.050.703.713.05
CSDInvesco S&P20191010ETF11.9824.4015.7216.658.697.75
CSFVictoryShare20191010ETF17.3711.5912.047.44-0.454.14
CSFLCenterState20191010A8.0215.303.313.9211.9911.38
CSGPCoStar Group20191010A28.8912.951.526.0011.426.93
CSGSCSG Systems20191010A18.185.141.371.253.773.89
CSIICardiovascul20191010A32.7313.295.726.397.576.89
CSIQCanadian Sol20191010A15.659.003.233.895.775.11
CSLCarlisle Com20191010A17.715.930.331.475.604.46
CSLTCASTLIGHT HE20191010A87.6159.271.882.0457.3957.12
CSMProShares La20191010ETF8.216.905.675.911.230.99
CSMLIQ Chaikin U20191010ETF17.2315.0312.6912.922.332.11
CSODCornerstone20191010A15.036.891.821.995.074.90
CSPICSP Inc.20191010A234.05143.0781.3781.3761.7061.70
CSQCalamos Stra20191010A17.2112.017.587.124.434.89
CSSEChicken Soup20191010A386.03157.21118.99120.9238.2236.29
CSTECaesarstone20191010A26.2816.286.647.319.638.97
CSTLCastle Biosc20191010A108.5769.8947.5248.8522.3721.04
CSTMConstellium20191010A12.099.582.862.626.736.97
CSTRCapStar Fina20191010A31.1315.787.048.628.747.17
CSUCapital Seni20191010A70.0348.7136.6236.6512.0812.05
CSVCarriage Ser20191010A26.0311.604.474.787.136.82
CSWCCapital Sout20191010A25.9026.2818.2418.008.048.28
CSWICSW Industri20191010A41.0122.1113.2712.518.849.60
CSXCSX Corporat20191010A2.332.51-0.91-0.883.433.40
CTASCintas Corp20191010A8.233.731.581.622.162.11
CTBCooper Tire20191010A16.618.712.632.686.086.02
CTBICommunity Tr20191010A46.7617.9610.1611.017.806.95
CTEKCynergisTek,20191010A191.4397.6972.8175.1324.8822.55
CTGComputer Tas20191010A105.2373.0869.8569.023.224.06
CTHRCharles & Co20191010A184.02141.6038.4566.14103.1575.45
CTIBYunhong CTI20191010A1329.68871.13871.13871.130.000.00
CTICCTI BioPharm20191010A93.51396.4341.6642.64354.77353.79
CTLCenturyLink,20191010A8.716.412.293.024.123.39
CTLTCATALENT, IN20191010A10.715.992.723.033.272.95
CTMXCytomX Thera20191010A32.6086.7293.2198.31-6.49-11.59
CTOConsolidated20191010A162.4773.5563.0867.4710.486.09
CTRAContura Ener20191010A61.3325.358.4513.0716.9012.28
CTRCCentric Bran20191010A366.44174.02156.45101.9917.5672.02
CTRECARTRUST REI20191010A9.6813.813.253.0310.5610.79
CTRMCastor Marit20191010A132.2296.6068.5981.6828.0114.92
CTRNCiti Trends,20191010A40.4922.535.015.0017.5317.53
CTSCTS Corporat20191010A28.8911.761.034.1810.747.58
CTSHCognizant Te20191010A3.394.502.672.731.831.77
CTSOCytosorbents20191010A63.5864.7621.3123.3843.4441.37
CTTCATCHMARK TI20191010A22.0314.4410.809.673.644.77
CTVACorteva, Inc20191010A8.274.463.062.741.411.72
CTXRCitius Pharm20191010A452.24415.29526.96611.55-111.67-201.76
CTXSCitrix Syste20191010A3.835.930.450.825.485.11
CUBCubic Corpor20191010A21.999.092.794.386.304.71
CUBAHerzfeld Car20191010A180.6877.2871.8072.075.485.21
CUBECubeSmart20191010A3.845.563.623.111.952.47
CUBICUSTOMERS BA20191010A21.389.76-0.261.4910.028.27
CUECue Biopharm20191010A83.0550.5834.8834.3615.7016.21
CUICUI Global,20191010A533.44365.36350.86413.4414.50-48.08
CULPCulp, Inc.20191010A157.1655.6240.3744.8215.2510.80
CUOContinental20191010A1112.15
CUREDirexion Dai20191010ETF10.456.662.474.784.181.88
CUROCURO Group H20191010A25.5314.923.956.2710.978.64
CUTInvesco MSCI20191010ETF28.0317.8814.5217.543.360.35
CUTRCutera, Inc.20191010A48.5018.785.237.6013.5511.18
CUZCousins Prop20191010A4.334.610.710.893.903.72
CVACovanta Hold20191010A9.689.994.094.265.915.74
CVBFCVB Financia20191010A6.2711.022.292.198.738.86
CVCOCavco Indust20191010A60.9428.9120.4220.708.498.21
CVCYCentral Vall20191010A106.4161.4844.3744.3717.1017.10
CVECenovus Ener20191010A12.3910.572.744.507.826.06
CVEOCIVEO CORPOR20191010A117.9983.8179.2881.104.522.70
CVETCovetrus, In20191010A13.7716.970.071.0116.9015.97
CVGICommercial V20191010A32.3622.448.9610.2113.4912.23
CVGWCalavo Growe20191010A36.3514.365.966.527.937.35
CVICVR ENERGY,20191010A11.118.195.495.542.702.65
CVIACovia Holdin20191010A107.8464.5169.9949.67-5.4814.84
CVLTCommault Sys20191010A11.966.301.841.834.464.47
CVLYCodorus Vall20191010A127.4778.8965.7365.5713.1613.32
CVMCel-Sci Corp20191010A43.5035.9818.9528.4817.037.91
CVNACarvana Co.20191010A14.659.723.854.675.885.05
CVRChicago Rive20191010A338.1879.2479.2479.240.000.00
CVSCVS HEALTH C20191010A2.102.481.451.551.020.92
CVTICovenant Tra20191010A35.4814.933.843.8411.0911.10
CVUCPI Aerostru20191010A68.5370.64114.20133.40-43.56-62.76
CVVCVD Equipmen20191010A163.42296.8078.6871.61218.12225.18
CVXChevron Corp20191010A2.421.39-0.030.531.420.86
CVYInvesco Zack20191010ETF26.8633.7225.1326.318.597.41
CWCurtiss-Wrig20191010A18.356.522.993.283.533.24
CWBSPDR Bloombe20191010ETF2.166.204.424.791.781.41
CWBCCommunity We20191010A174.1370.9370.9370.930.000.00
CWBRCohBar, Inc.20191010A142.97119.36118.59118.590.770.77
CWCOConsolidated20191010A44.6429.0418.1518.6310.8910.42
CWEBDirexion Dai20191010ETF26.5912.3713.2913.47-0.92-1.10
CWENClearway Ene20191010A9.997.22-2.860.3910.086.83
CWENAClearway Ene20191010A15.138.406.976.571.431.83
CWHCamping Worl20191010A29.9513.847.448.756.395.08
CWISPDR MSCI AC20191010ETF4.793.29-0.260.973.552.32
CWKCushman & Wa20191010A21.4718.1411.3212.166.825.97
CWSAdvisorShare20191010ETF61.5138.0037.6437.640.360.36
CWSTCasella Wast20191010A23.8516.094.706.8811.399.21
CWTCalifornia W20191010A12.423.981.121.122.862.86
CXDCChina XD Pla20191010A541.13221.5333.2951.59188.25169.94
CXOCONCHO RESOU20191010A7.614.43-0.95-0.855.385.29
CXPCOLUMBIA PRO20191010A11.564.631.671.842.952.79
CXSEWisdomTree T20191010ETF31.2119.4417.9817.231.462.21
CXWCoreCivic, I20191010A12.498.114.535.043.593.07
CYCypress Semi20191010A4.293.582.472.351.121.23
CYANCyanotech Co20191010A518.18414.74414.74414.740.000.00
CYBWisdomTree20191010ETF56.5033.0043.6243.62-10.63-10.63
CYBECyberoptics20191010A134.08127.65120.38120.267.277.39
CYBRCyberArk Sof20191010A11.3910.663.964.076.706.60
CYCCCyclacel Pha20191010A166.67198.76151.22160.6747.5538.10
CYCNCyclerion Th20191010A235.36140.2271.9272.6768.3067.55
CYDChina Yuchai20191010A86.1730.8023.6624.857.155.95
CYHCommunity He20191010A25.3424.127.478.9416.6715.18
CYRNCYREN Ltd.20191010A293.03287.91232.10232.1055.8155.81
CYRXCryoPort, In20191010A31.9620.584.956.2715.6314.31
CYTKCytokinetics20191010A37.7322.9712.9311.8310.0411.14
CZAInvesco Zack20191010ETF129.40115.25109.61110.425.644.83
CZNCCitizens & N20191010A94.3053.0028.2641.9024.7411.09
CZRCaesars Ente20191010A8.598.355.695.922.662.42
CZWICitizens Com20191010A226.07125.65125.65125.650.000.00
CZZCosan Limite20191010A9.979.33-14.36-11.8023.7121.14
DDominion Ene20191010A2.453.121.641.921.481.20
DAIOData I/O Cor20191010A214.93398.05173.36172.94224.69225.10
DAKTDaktronics I20191010A24.5217.335.765.2511.5612.08
DALDelta Air Li20191010A3.473.830.451.103.382.73
DALIFirst Trust20191010ETF16.9623.5817.6317.695.955.90
DALTAnfield Capi20191010ETF44.7723.1620.1319.933.033.23
DANDana Incorpo20191010A7.896.48-0.41-1.626.908.10
DARDARLING INGR20191010A7.124.312.432.651.881.66
DAREDare Bioscie20191010A229.29755.40731.30736.9224.0918.47
DAUDExchange-Tra20191010ETN85.2579.9979.9979.990.000.00
DAXGlobal X Fun20191010ETF68.6741.01-9.15-9.1550.1650.16
DBDeutsche Ban20191010A14.0511.262.503.198.718.00
DBAWXtrackers MS20191010ETF22.7420.2319.1320.231.100.00
DBDDiebold Nixd20191010A18.9313.815.224.968.608.85
DBEFXtrackers MS20191010ETF3.152.880.270.502.612.38
DBEMXtrackers MS20191010ETF16.2020.2911.8512.308.447.99
DBEUXtrackers MS20191010ETF3.583.49-1.620.045.113.45
DBEZXtrackers MS20191010ETF27.6111.4011.4011.400.000.00
DBGRXtrackers MS20191010ETF60.187.66-51.46-41.0759.1248.74
DBIDesigner Bra20191010A10.5116.5615.7115.350.861.21
DBJPXtrackers MS20191010ETF6.682.60-1.79-1.304.393.90
DBLVAdvisorShare20191010ETF122.5334.4234.4534.42-0.030.00
DBMFiM DBi Manag20191010ETF20.1612.1812.1812.180.000.00
DBVTDBV Technolo20191010A31.8215.057.709.177.355.88
DBXDropbox, Inc20191010A5.929.282.172.287.117.01
DCARDropCar, Inc20191010A583.58408.67272.85311.06135.8297.61
DCHFExchange-Tra20191010ETN59.61
DCIDonaldson Co20191010A11.414.721.811.842.912.88
DCODucommun Inc20191010A51.7120.7217.7516.702.974.02
DCOMDime Communi20191010A19.0024.722.983.7221.7421.00
DCPDCP Midstrea20191010A10.374.263.833.500.440.77
DCPHDeciphera Ph20191010A47.0225.275.0219.3320.245.94
DDDuPont de Ne20191010A5.022.901.431.321.471.58
DDD3D Systems C20191010A13.1810.331.724.508.615.83
DDGProshares Sh20191010ETF55.7849.97-21.6549.9771.630.00
DDIVFirst Trust20191010ETF17.5319.1219.3119.31-0.19-0.19
DDLSWisdomTree D20191010ETF44.2817.789.528.898.268.90
DDMProShares Ul20191010ETF2.401.940.671.001.270.93
DDOGDatadog, Inc20191010A24.1712.817.789.075.023.74
DDSDillards Inc20191010A36.9916.766.497.5710.269.19
DDWMWisdomTree D20191010ETF32.0512.521.108.7111.423.81
DEDeere & Comp20191010A5.112.960.821.262.141.70
DEAEasterly Gov20191010A5.259.582.312.617.276.97
DEACDiamond Eagl20191010A47.7123.3423.3423.340.000.00
DECKDeckers Outd20191010A18.208.182.272.825.925.37
DEEFXtrackers FT20191010ETF31.817.917.778.250.14-0.35
DEFInvesco Defe20191010ETF6.853.391.662.041.731.35
DEFAiShares Adap20191010ETF70.0336.6452.5636.64-15.920.00
DEIDouglas Emme20191010A7.263.036.793.16-3.75-0.13
DELLDell Technol20191010A11.345.501.522.353.983.16
DEMWisdomTree E20191010ETF10.768.174.615.653.562.52
DENNDENNY'S CORP20191010A8.7615.41-1.674.1217.0811.29
DESWisdomTree U20191010ETF6.288.462.233.586.244.89
DESPDespegar.com20191010A30.3514.22-0.541.7814.7612.44
DEURExchange-Tra20191010ETN8.144.224.424.22-0.200.00
DEUSXtrackers Ru20191010ETF9.513.581.103.162.480.42
DEWWisdomTree G20191010ETF15.477.722.652.705.065.02
DFEWisdomTree E20191010ETF11.223.381.421.391.961.98
DFENDirexion Dai20191010ETF16.1910.784.284.596.516.19
DFFNDIFFUSION PH20191010A187.57167.71135.81137.0431.9030.67
DFINDonnelley Fi20191010A25.8516.298.269.518.036.78
DFJWisdomTree J20191010ETF10.484.493.103.131.391.36
DFNDReality Shar20191010ETF18.434.305.265.06-0.96-0.76
DFNLDavis Select20191010ETF53.9943.35-4.431.5247.7841.83
DFSDiscover Fin20191010A4.182.320.220.282.102.04
DFVLiPath US Tre20191010ETF112.33
DFVSiPath US Tre20191010ETF89.6574.0374.0374.030.000.00
DGDollar Gener20191010A3.773.440.590.672.852.77
DGAZVelocityShar20191010ETN23.7216.0211.2011.054.824.97
DGBPExchange-Tra20191010ETN30.5713.979.076.794.907.18
DGICADonegal Grou20191010A74.5145.3930.0932.8215.3012.57
DGICBDonegal Grou20191010A1481.48546.15546.15546.150.000.00
DGIIDigi Interna20191010A27.4023.553.644.1319.9219.42
DGLDVelocityShar20191010ETF5.135.713.753.171.962.54
DGLYDigital Ally20191010A196.53108.4351.8051.8056.6356.63
DGPDB Gold Doub20191010ETN64.4952.9748.4350.434.542.54
DGREWisdomTree T20191010ETF41.2820.6618.0218.332.642.33
DGROiShares Core20191010ETF2.634.602.551.172.063.43
DGRSWisdomTree T20191010ETF27.7215.4913.9414.031.541.45
DGRWWisdomTree T20191010ETF3.412.830.931.711.901.12
DGSWisdomTree E20191010ETF8.784.133.073.181.050.97
DGTSPDR Global20191010ETF16.938.3311.1211.12-2.79-2.79
DGXQuest Diagno20191010A5.064.044.840.55-0.803.50
DGZDB Gold Shor20191010ETN130.64102.22102.22102.220.000.00
DHID.R. Horton20191010A2.502.580.470.692.121.89
DHILDiamond Hill20191010A101.6359.0450.1547.408.9011.65
DHRDanaher Corp20191010A4.106.701.681.905.024.80
DHSWisdomTree U20191010ETF6.793.910.060.523.853.39
DHTDHT HOLDINGS20191010A13.9512.954.845.108.127.89
DHXDHI Group, I20191010A32.9926.9114.6218.2212.298.69
DIASPDR Dow Jon20191010ETF0.930.800.150.190.650.61
DIALColumbia Div20191010ETF18.8114.8514.8514.850.000.00
DIGProShares Ul20191010ETF6.213.78-0.23-2.234.026.02
DIMWisdomTree I20191010ETF13.5510.152.6010.157.560.00
DINDine Brands20191010A17.2215.9610.9511.205.014.76
DINTDavis Select20191010ETF51.96103.26103.04103.050.220.22
DISThe Walt Dis20191010A1.941.190.320.430.870.76
DISCADiscovery, I20191010A4.196.722.433.034.313.70
DISCBDiscovery, I20191010A1535.27421.50421.50421.500.000.00
DISCKDiscovery, I20191010A4.155.070.791.344.293.74
DISHDISH Network20191010A4.7611.253.324.147.937.12
DITAMCON Distri20191010A250.48169.99163.79163.796.206.20
DIVGlobal X Sup20191010ETF12.249.866.967.002.902.87
DIVAAGFiQ Hedged20191010ETF65.1233.4733.4433.450.020.01
DIVBiShares U.S.20191010ETF17.7814.169.5410.624.623.54
DIVCC-Tracks Exc20191010ETN135.85
DIVOAmplify CWP20191010ETF37.958.758.758.750.000.00
DIVYReality Shar20191010ETF69.6241.6240.1341.551.480.07
DJCIETRACS Linke20191010ETN55.5712.0112.0112.010.000.00
DJCODaily Journa20191010A16.2912.20
DJDInvesco Dow20191010ETF18.2338.558.7038.3029.850.25
DJPiPath Bloomb20191010ETN4.733.853.353.390.500.45
DJPYExchange-Tra20191010ETN17.19
DKDelek US Hol20191010A14.066.08-1.42-0.757.506.83
DKLDELEK LOGIST20191010A88.8532.7026.6328.866.073.84
DKSDick's Sport20191010A6.3114.719.5710.705.144.01
DLADelta Appare20191010A102.0135.9734.9733.791.002.18
DLBDolby Labora20191010A9.684.502.662.671.841.84
DLBRVelocityShar20191010ETN404.44239.97239.97239.970.000.00
DLHCDLH Holdings20191010A194.1848.9932.4032.4016.5916.59
DLNWisdomTree U20191010ETF2.862.750.281.412.471.35
DLNGDYNAGAS LNG20191010A147.3077.3754.6357.4822.7419.89
DLPHDelphi Techn20191010A18.328.197.637.160.561.03
DLPNDolphin Ente20191010A113.77203.0093.10114.92109.9088.07
DLRDigital Real20191010A4.941.911.501.090.410.82
DLSWisdomTree I20191010ETF12.267.304.164.623.152.68
DLTHDuluth Holdi20191010A30.9023.578.4514.2915.129.28
DLTRDollar Tree20191010A5.574.222.562.491.661.73
DLXDeluxe Corpo20191010A17.495.120.351.624.773.50
DMACDiaMedica Th20191010A264.17508.72374.61389.58134.10119.14
DMDVAAM S& P Dev20191010ETF1277.84702.25702.25702.250.000.00
DMLPDorchester M20191010A98.5549.3121.5327.3227.7821.99
DMPIDelMar Pharm20191010A172.31186.8895.09102.8991.7883.99
DMRCDigimarc Cor20191010A77.3731.0417.6118.6313.4312.40
DMREDeltaShares20191010ETF56.00109.62109.62109.620.000.00
DMRIDeltaShares20191010ETF157.1134.9134.9134.910.000.00
DMRLDeltaShares20191010ETF46.0721.1823.0121.18-1.830.00
DMRMDeltaShares20191010ETF79.7441.4241.4241.420.000.00
DMRSDeltaShares20191010ETF48.0630.1514.6729.3915.480.76
DMTKDermTech, In20191010A219.43180.45146.16150.4234.2930.04
DNJRGolden Bull20191010A272.50302.78282.57282.1520.2120.63
DNKNDunkin' Bran20191010A8.964.921.111.883.803.04
DNLWisdomTree G20191010ETF16.799.024.485.214.543.82
DNLIDenali Thera20191010A37.2225.067.736.3917.3318.67
DNNDenison Mine20191010A84.0970.7382.5283.68-11.80-12.95
DNOWNOW INC.20191010A13.6340.760.5135.2340.285.55
DNRDenbury Reso20191010A92.9387.9749.7149.9538.2237.98
DODiamond Offs20191010A19.9515.733.594.5212.1411.22
DOCPHYSICIANS R20191010A5.876.293.133.373.202.95
DOCUDocuSign, In20191010A6.974.431.802.312.632.12
DOGProShares Sh20191010ETF1.921.78-0.200.141.981.64
DOGSArrow Dogs o20191010ETF195.03
DOGZDogness (Int20191010A361.35253.2154.70150.80198.51102.41
DOLWisdomTree I20191010ETF15.1812.3711.4810.820.901.56
DOMODomo, Inc. C20191010A24.6016.227.638.388.597.84
DONWisdomTree U20191010ETF4.334.533.633.900.910.63
DOOWisdomTree i20191010ETF13.936.447.986.71-1.54-0.27
DOOOBRP Inc. Com20191010A28.1519.2512.1912.337.066.92
DOORMASONITE INT20191010A35.0920.4714.2115.856.264.63
DORMDorman Produ20191010A32.2414.873.827.2711.057.60
DOVDover Corpor20191010A6.042.661.541.151.131.51
DOWDow Inc.20191010A6.584.102.362.811.751.30
DOXAmdocs Limit20191010A5.872.600.490.732.111.87
DPHCDiamondPeak20191010A111.39
DPSTDirexion Dai20191010ETF25.7029.728.3916.5321.3313.19
DPWDPW Holdings20191010A217.49153.97115.30115.3338.6738.64
DPZDomino's Piz20191010A10.115.142.212.402.932.74
DRADDigirad Corp20191010A280.98155.76135.85179.9719.91-24.22
DREDuke Realty20191010A3.022.510.870.371.642.14
DRHDiamondRock20191010A10.348.504.204.224.304.28
DRIDarden Resta20191010A4.014.192.942.181.242.00
DRIODarioHealth20191010A201.07303.64189.26195.69114.37107.95
DRIPDirexion Dai20191010ETF28.2616.184.064.9412.1211.24
DRIVGlobal X Aut20191010ETF40.8546.2731.3731.3114.9014.96
DRNDirexion Dai20191010ETF42.1321.6816.1416.995.544.69
DRNADicerna Phar20191010A26.2720.053.894.3516.1615.70
DRQDril-Quip, I20191010A23.5220.615.608.5715.0112.04
DRRXDurect Corp20191010A61.3847.3819.9720.6227.4126.76
DRSKAptus Define20191010ETF18.8313.3411.6411.341.702.00
DRTTDIRTT Enviro20191010A184.30182.49170.37167.0012.1214.69
DRVDirexion Dai20191010ETF28.7220.676.6315.8514.044.82
DRWWisdomTree G20191010ETF19.119.9119.629.91-9.710.00
DSDrive Shack20191010A34.1725.5114.2815.1111.2310.40
DSEDuff & Phelp20191010A34.1864.3975.4075.40-11.01-11.01
DSGXDescartes Sy20191010A14.818.982.613.156.375.83
DSIiShares MSCI20191010ETF4.673.57-1.75-1.145.314.70
DSKEDaseke, Inc.20191010A60.8242.0710.5312.2431.5429.84
DSLVVelocityShar20191010ETF13.217.641.152.386.495.27
DSPGDSP Group In20191010A36.9821.928.079.3913.8612.53
DSSDocument Sec20191010A174.39210.02116.65153.2193.3756.81
DSSIDiamond S Sh20191010A46.5424.047.989.8716.0614.17
DSTLDistillate U20191010ETF12.815.31-3.473.038.792.28
DSWLDeswell Indu20191010A456.26290.19282.49282.497.707.70
DSXDiana Shippi20191010A33.0921.7013.9015.397.796.25
DTDynatrace, I20191010A23.446.583.564.123.022.47
DTDWisdomTree U20191010ETF7.858.448.338.210.110.23
DTEDTE Energy C20191010A3.497.780.570.907.216.88
DTEADAVIDsTEA In20191010A147.79149.46107.87123.5441.6025.92
DTECALPS Disrupt20191010ETF37.4121.2715.8015.805.475.47
DTHWisdomTree I20191010ETF14.8810.9610.8010.800.160.16
DTILPrecision Bi20191010A79.4152.6324.4933.8628.1318.77
DTNWisdomTree U20191010ETF7.376.694.245.792.450.90
DTODB Crude Oil20191010ETN309.14311.06342.67311.06-31.620.00
DTSSDatasea Inc.20191010A665.27635.20636.85636.85-1.65-1.65
DTULiPath US Tre20191010ETF79.97
DTUSiPath US Tre20191010ETF234.78289.28208.45208.4580.8380.83
DTYLiPath US Tre20191010ETF16.4545.0545.0545.050.000.00
DUGProShares Ul20191010ETF9.378.58-0.140.778.727.82
DUKDuke Energy20191010A2.442.21-0.24-0.192.442.39
DURAVanEck Vecto20191010ETF15.2528.5728.8730.62-0.29-2.04
DUSADavis Select20191010ETF31.0414.2114.0914.090.130.13
DUSLDirexion Dai20191010ETF40.1215.3222.7617.33-7.44-2.01
DUSTDirexion Dai20191010ETF13.9712.236.045.846.206.39
DVADaVita Inc.20191010A5.683.19-0.53-0.383.713.57
DVAXDynavax Tech20191010A28.1022.145.994.8216.1517.32
DVDDover Motors20191010A150.9644.2022.5522.5621.6521.64
DVLUFirst Trust20191010ETF53.6340.6940.6940.690.000.00
DVNDevon Energy20191010A4.904.291.201.483.092.80
DVOLFirst Trust20191010ETF13.2512.9111.4510.721.452.19
DVPDeep Value E20191010ETF16.439.916.327.493.592.42
DVYiShares Sele20191010ETF3.073.370.932.162.441.21
DVYAiShares Asia20191010ETF38.856.006.006.000.000.00
DVYEiShares Emer20191010ETF14.177.336.336.571.000.76
DWASInvesco DWA20191010ETF16.9512.1712.0712.320.10-0.16
DWATArrow Invest20191010ETF107.55
DWCRArrow DWA Co20191010ETF66.83
DWFISPDR Dorsey20191010ETF12.9011.368.718.712.652.65
DWLDDavis Select20191010ETF46.502.240.850.851.401.40
DWMWisdomTree I20191010ETF23.168.865.896.622.982.24
DWMCAdvisorShare20191010ETF184.8043.4740.6140.612.862.86
DWMFWisdomTree I20191010ETF69.2537.1237.1237.120.000.00
DWPPFirst Trust20191010ETF40.3829.2829.2829.280.000.00
DWSHAdvisorShare20191010ETF44.9423.3912.6912.1510.7011.24
DWSNDawson Geoph20191010A95.4055.7916.8016.0138.9939.78
DWXSPDR S&P Int20191010ETF12.328.756.647.742.101.01
DXDynex Capita20191010A12.977.861.854.426.023.44
DXCDXC Technolo20191010A6.905.160.671.134.504.04
DXCMDexCom, Inc.20191010A18.1718.186.408.6311.789.54
DXDProShares Ul20191010ETF3.813.54-0.680.144.223.40
DXGEWisdomTree G20191010ETF51.5733.8233.8233.820.000.00
DXJWisdomTree J20191010ETF2.045.023.273.401.761.62
DXJSWisdomTree J20191010ETF51.9915.7215.6715.660.050.06
DXLGDestination20191010A168.88132.1496.3197.0335.8435.11
DXPEDXP Enterpri20191010A53.7326.6918.5920.858.105.84
DXYNDixie Group20191010A350.31174.52131.62131.6242.9042.90
DYDycom Indust20191010A23.539.421.832.177.587.25
DYAIDyadic Inter20191010A108.5349.3515.7519.0933.5930.26
DYLSWisdomTree D20191010ETF20.9614.3513.7114.170.640.19
DYNFBlackRock U.20191010ETF16.447.087.087.080.000.00
DYNTDynatronics20191010A471.30356.25356.25356.250.000.00
DZKDirexion Dai20191010ETF35.5728.0025.0426.572.961.44
DZSIDASAN Zhone20191010A48.4645.9820.6223.0525.3522.93
DZZDB Gold Doub20191010ETN122.7332.192.6329.2029.562.99
EAElectronic A20191010A4.815.100.431.004.674.10
EAFGrafTech Int20191010A10.6418.3414.649.693.718.68
EAGGiShares ESG20191010ETF5.704.554.254.230.300.32
EARNELLINGTON RE20191010A29.6423.806.496.5617.3117.24
EARSAuris Medica20191010A217.04130.4385.7793.1644.6637.27
EASGXtrackers MS20191010ETF20.1812.1312.1312.130.000.00
EASIAmplify EASI20191010ETF22.7916.9016.9016.900.000.00
EASTEASTSIDE DIS20191010A178.13141.05101.18103.6339.8737.42
EATBrinker Inte20191010A11.137.123.893.673.233.45
EBEventbrite,20191010A25.6613.444.245.459.207.99
EBAYeBay Inc20191010A2.723.75-1.13-1.004.884.75
EBFEnnis, Inc.20191010A17.6410.366.086.284.294.09
EBIXEbix Inc20191010A23.949.674.235.445.444.23
EBIZGlobal X E-c20191010ETF28.1532.5134.6932.51-2.170.00
EBMTEagle Bancor20191010A198.4786.1286.1286.120.000.00
EBNDSPDR Bloombe20191010ETF11.443.413.293.370.120.04
EBSEmergent Bio20191010A36.1412.845.796.657.056.19
EBSBMeridian Ban20191010A18.207.431.831.815.615.63
EBTCEnterprise B20191010A226.36163.05162.71162.740.340.31
ECHiShares MSCI20191010ETF8.954.471.932.082.542.39
ECHOEcho Global20191010A25.3813.196.416.846.786.34
ECLEcolab, Inc.20191010A5.133.924.841.03-0.922.89
ECLNFirst Trust20191010ETF13.6113.3921.62-7.06-8.2320.45
ECNSiShares MSCI20191010ETF60.0082.8276.5567.596.2815.23
ECOLUS Ecology,20191010A20.367.843.425.504.422.34
ECOMCHANNELADVIS20191010A42.2226.0314.0313.2712.0012.76
ECONColumbia Eme20191010ETF19.3610.528.538.101.992.42
ECORelectroCore,20191010A127.23117.0453.1962.8863.8654.17
ECOWPacer Emergi20191010ETF50.334.194.194.190.000.00
ECPGEncore Capit20191010A33.0110.027.017.083.012.94
ECTECA Marcellu20191010A108.1377.6177.6177.610.000.00
EDConsolidated20191010A2.941.720.21-0.081.511.79
EDCDirexion Dai20191010ETF6.914.81-2.511.737.323.08
EDENiShares MSCI20191010ETF26.0718.559.3814.919.173.64
EDITEditas Medic20191010A19.9319.213.844.9615.3814.25
EDIVSPDR S&P Eme20191010ETF29.1624.9924.8924.590.100.40
EDNTEdison Natio20191010A409.84384.98334.15382.3750.832.61
EDOGALPS Emergin20191010ETF61.1765.0862.6362.632.452.45
EDOWFirst Trust20191010ETF21.4316.4017.1917.17-0.79-0.77
EDRYEuroDry Ltd.20191010A1055.85989.53989.53989.530.000.00
EDSAEdesa Biotec20191010A283.55132.36116.85122.5815.519.79
EDUCEducational20191010A249.73157.03157.03157.030.000.00
EDVVanguard Wor20191010ETF9.387.137.206.27-0.060.87
EDZDirexion Dai20191010ETF6.034.30-0.88-0.865.175.16
EEEl Paso Elec20191010A2.852.851.511.651.341.20
EEFTEuronet Worl20191010A12.455.151.421.873.733.28
EEHELEMENTS Lin20191010ETN480.90
EELVInvesco S&P20191010ETF50.8524.0922.4323.681.660.41
EEMiShares MSCI20191010ETF2.442.980.671.032.311.95
EEMAiShares MSCI20191010ETF30.6826.9731.8531.76-4.88-4.79
EEMDAAM S&P Emer20191010ETF94.7734.6134.1134.610.500.00
EEMOInvesco S&P20191010ETF36.8638.7038.7038.700.000.00
EEMSiShares MSCI20191010ETF39.1720.6919.9820.690.710.00
EEMViShares Edge20191010ETF4.564.764.804.41-0.030.36
EEMXSPDR MSCI Em20191010ETF116.84121.21121.21121.210.000.00
EESWisdomTree U20191010ETF13.105.674.204.361.471.31
EETProShares Ul20191010ETF96.7220.2319.5319.300.700.93
EEVProShares Tr20191010ETF5.554.27-0.85-0.425.124.69
EEXEmerald Hold20191010A27.2216.5510.9210.905.625.65
EFAiShares MSCI20191010ETF1.562.341.101.441.250.93
EFADProShares MS20191010ETF14.626.506.536.06-0.030.43
EFASGlobal X MSC20191010ETF46.2426.4924.9724.971.531.53
EFAViShares Edge20191010ETF1.501.390.901.020.500.37
EFAXSPDR MSCI EA20191010ETF35.5319.4819.4819.480.000.00
EFCEllington Fi20191010A8.156.844.694.782.152.06
EFGiShares MSCI20191010ETF10.3914.0613.8113.810.240.25
EFNLiShares MSCI20191010ETF45.8736.9226.6530.4410.266.47
EFOProShares Ul20191010ETF108.6570.0322.6722.6747.3647.36
EFOIEnergy Focus20191010A351.56242.85236.75239.216.103.64
EFSCEnterprise F20191010A24.119.954.151.585.808.37
EFUProShares Tr20191010ETF43.8420.488.3811.8312.108.64
EFViShares MSCI20191010ETF2.872.380.670.931.711.45
EFXEquifax, Inc20191010A8.373.230.901.112.322.12
EFZProShares Tr20191010ETF6.457.616.466.821.150.79
EGANeGain Corpor20191010A36.0323.8014.0914.809.729.01
EGBNEagle Bancor20191010A19.4912.827.206.815.626.02
EGHT8x8, Inc. Co20191010A11.405.813.152.832.662.98
EGLEEagle Bulk S20191010A33.9922.049.6210.8812.4211.16
EGOEldorado Gol20191010A13.0012.84-1.541.4814.3910.24
EGOVNIC Inc20191010A15.4411.221.192.9310.038.29
EGPEastGroup Pr20191010A11.154.340.560.673.783.67
EGPTVanEck Vecto20191010ETF169.1281.7882.1181.78-0.330.00
EGRXEagle Pharma20191010A34.8913.096.267.446.835.65
EGYVaalco Energ20191010A59.1056.9028.8534.1128.0522.79
EHCEncompass He20191010A11.624.381.471.432.902.95
EHTHeHealth, Inc20191010A29.9015.081.967.1813.127.90
EIDOiShares MSCI20191010ETF4.263.641.071.142.572.49
EIDXEidos Therap20191010A89.1349.9724.6429.6225.3220.34
EIGEmployers Ho20191010A24.359.304.244.615.064.68
EIGIEndurance In20191010A34.9633.941.873.6232.0730.32
EIGREiger BioPha20191010A53.8738.264.666.6933.6031.57
EIRLiShares MSCI20191010ETF58.4324.2422.5724.241.670.00
EISiShares MSCI20191010ETF32.7419.4312.3012.307.137.13
EIXEdison Inter20191010A4.9522.8715.6416.017.236.88
EJULInnovator MS20191010ETF38.1226.1223.3826.122.740.00
EKARIdeanomics N20191010ETF62.31
EKSOEkso Bionics20191010A38.5831.660.540.6331.1231.04
ELThe Estee La20191010A4.973.06-0.372.183.420.88
ELANElanco Anima20191010A5.773.460.451.153.022.32
ELDWisdomTree E20191010ETF88.0645.3945.3945.390.000.00
ELFe.l.f. Beaut20191010A17.6711.312.303.799.027.53
ELGXEndologix In20191010A60.1736.6726.4826.1210.1910.55
ELLOEllomay Capi20191010A1114.35309.56309.56309.560.000.00
ELMDElectromed,20191010A99.0859.4627.6027.8031.8631.66
ELOXEloxx Pharma20191010A141.8498.1748.0435.1150.1363.06
ELSEquity Lifes20191010A9.445.393.843.681.541.71
ELSEElectro-Sens20191010A348.99106.6732.0632.0674.6174.61
ELTKEltek Ltd20191010A190.90110.9795.6394.4015.3416.57
ELVTElevate Cred20191010A57.066.191.221.254.974.95
ELYCallaway Gol20191010A7.9910.66-2.11-1.4612.7812.13
EMAGVanEck Vecto20191010ETF147.8029.5229.5229.520.000.00
EMANeMagin Corpo20191010A482.40785.59348.70347.79436.89437.80
EMBiShares J.P.20191010ETF0.971.390.730.900.660.49
EMBHiShares Inte20191010ETF15.103.082.572.570.510.51
EMCBWisdomTree E20191010ETF12.724.204.034.030.180.18
EMCFEmclaire Fin20191010A454.49214.37214.37214.370.000.00
EMCGWisdomTree E20191010ETF36.1021.2821.6721.67-0.39-0.39
EMDVProShares MS20191010ETF269.84203.44203.44203.440.000.00
EMEEMCOR Group,20191010A13.196.154.334.121.822.03
EMFMGlobal X MSC20191010ETF66.4327.7627.7627.760.000.00
EMGFiShares Edge20191010ETF25.7315.709.766.695.949.01
EMHYiShares J.P.20191010ETF7.094.383.953.790.430.58
EMIFiShares Emer20191010ETF100.2692.8592.8592.850.000.00
EMIHXtrackers Em20191010ETF337.55227.20227.20227.200.000.00
EMKREmcore Corp20191010A99.6461.1557.1958.553.952.60
EMLEastern Comp20191010A318.56201.25125.07150.6376.1850.62
EMLCVanEck Vecto20191010ETF3.182.211.221.270.990.93
EMLPFirst Trust20191010ETF4.232.972.123.320.85-0.35
EMMFWisdomTree E20191010ETF36.5213.1715.8715.87-2.71-2.71
EMMSEmmis Commun20191010A152.4747.7211.147.8836.5839.84
EMNEastman Chem20191010A6.6410.708.148.442.562.26
EMPEntergy Miss20191010A77.5146.1844.7244.721.461.46
EMQQEMQQ The Eme20191010ETF22.2321.5319.0018.392.523.13
EMREmerson Elec20191010A2.653.951.490.652.463.31
EMSGXtrackers MS20191010ETF19.81
EMSHProShares Sh20191010ETF49.6430.0230.0230.020.000.00
EMTLSPDR DoubleL20191010ETF14.988.889.079.07-0.19-0.19
EMTYProShares De20191010ETF46.1973.52-37.23-4.15110.7577.67
EMXEMX Royalty20191010A71.7562.1268.5564.75-6.42-2.62
EMXCiShares MSCI20191010ETF44.8722.2622.2622.260.000.00
ENBEnbridge, In20191010A2.852.981.361.261.621.73
ENBLENABLE MIDST20191010A9.859.296.276.323.022.97
ENDPEndo Interna20191010A28.3825.176.196.7018.9818.47
ENFRAlerian Ener20191010ETF45.0621.5821.8621.58-0.280.00
ENGENGlobal Cor20191010A382.68442.24389.46389.4652.7852.78
ENLCENLINK MIDST20191010A13.8512.855.096.097.786.77
ENLVEnlivex Ther20191010A207.72123.2172.8188.4850.4034.74
ENOBEnochian Bio20191010A162.16137.9670.5775.7567.3962.21
ENORiShares MSCI20191010ETF40.8032.5325.1425.147.407.40
ENPHEnphase Ener20191010A9.337.724.293.453.434.27
ENREnergizer Ho20191010A10.776.051.771.704.284.35
ENSEnerSys, Inc20191010A18.006.940.421.776.525.17
ENSGThe Ensign G20191010A22.0518.591.06-4.3617.5322.96
ENSVEnservco Cor20191010A266.16146.2731.0382.26115.2464.02
ENTGlobal Eagle20191010A200.75202.64171.27176.1631.3826.49
ENTAEnanta Pharm20191010A41.9414.814.938.049.886.77
ENTGEntegris Inc20191010A7.4821.122.472.8518.6518.27
ENTRERShares Ent20191010ETF29.7531.5129.6829.681.841.84
ENTXEntera Bio L20191010A1367.47297.0134.4082.37262.61214.64
ENVENVESTNET, I20191010A13.406.121.963.014.163.11
ENVAEnova Intern20191010A24.7012.572.683.809.898.77
ENZEnzo Biochem20191010A75.0642.2225.0025.4617.2216.76
ENZLiShares Trus20191010ETF57.1837.7427.0836.4510.661.29
EOGEOG Resource20191010A4.943.250.641.742.611.51
EOLSEvolus, Inc.20191010A54.6544.9825.7029.5319.2815.45
EPACEnerpac Tool20191010A12.817.012.172.364.854.65
EPAMEPAM SYSTEMS20191010A16.447.322.512.604.804.72
EPAYBottomline T20191010A14.7314.061.201.6212.8612.44
EPCEdgewell Per20191010A13.886.964.234.632.732.33
EPDEnterprise P20191010A3.744.342.192.462.141.88
EPHEiShares MSCI20191010ETF11.215.100.451.704.653.40
EPIWisdomTree I20191010ETF4.576.930.631.506.325.45
EPIXESSA Pharma20191010A768.25287.87287.87287.870.000.00
EPMEvolution Pe20191010A40.1134.2411.699.0222.5525.22
EPOLiShares MSCI20191010ETF5.623.461.211.462.261.99
EPPiShares MSCI20191010ETF2.362.260.661.061.591.19
EPREPR Properti20191010A7.494.021.361.712.662.31
EPRFInnovator S&20191010ETF17.008.809.669.66-0.86-0.86
EPRTEssential Pr20191010A5.624.10-0.170.834.273.28
EPSWisdomTree U20191010ETF16.307.837.457.260.380.56
EPSNEpsilon Ener20191010A846.61158.52158.52158.520.000.00
EPUiShares MSCI20191010ETF19.147.905.315.332.592.57
EPVProShares Ul20191010ETF51.5153.4850.5154.282.97-0.79
EPZMEpizyme, Inc20191010A31.6625.485.375.1420.1120.33
EQEquillium, I20191010A491.82553.75315.04326.45238.72227.30
EQALInvesco Russ20191010ETF8.746.786.066.210.710.56
EQBKEquity Bancs20191010A63.8030.5421.6321.508.919.04
EQCEquity Commo20191010A4.493.731.882.221.841.51
EQHEquitable Ho20191010A5.445.51-1.60-1.447.116.96
EQIXEquinix, Inc20191010A11.915.661.661.823.963.80
EQLALPS Equal S20191010ETF7.377.72-0.305.828.031.90
EQMEQM Midstrea20191010A13.205.612.562.333.043.28
EQREquity Resid20191010A3.2711.310.821.5210.499.79
EQRRProShares Eq20191010ETF12.6878.43-13.2947.1491.7231.30
EQSEquus Total20191010A566.79
EQTEQT CORP20191010A10.9211.112.863.648.257.47
EQWLInvesco S&P20191010ETF28.945.555.555.550.000.00
EQXEquinox Gold20191010A73.9145.2131.2930.2113.9315.00
ERAERA GROUP IN20191010A70.6539.3225.0925.9214.2313.40
ERFEnerplus Cor20191010A15.5317.561.733.7215.8513.91
ERIEldorado Res20191010A12.8313.024.073.518.959.51
ERIEErie Indemni20191010A29.6812.554.414.918.147.64
ERIIEnergy Recov20191010A25.0936.6332.4431.204.195.44
ERMEquityCompas20191010ETF47.8026.5326.2726.530.270.00
EROSEROS INTERNA20191010A73.9462.1530.5837.6231.5624.29
ERSXERShares Non20191010ETF53.19
ERUSiShares MSCI20191010ETF7.504.541.762.762.781.78
ERXDirexion Dai20191010ETF7.336.951.290.925.656.01
ERYDirexion Dai20191010ETF7.874.47-1.61-2.116.086.58
ESEversource E20191010A2.908.941.131.347.817.60
ESBKElmira Savin20191010A185.6168.1368.1368.130.000.00
ESCAEscalade Inc20191010A372.6493.6542.1863.2951.4830.36
ESEESCO Technol20191010A29.2219.5815.9715.563.624.03
ESEAEuroseas Ltd20191010A185.17154.9498.09117.5056.8537.44
ESGFlexShares T20191010ETF5.6912.1311.4012.720.73-0.60
ESGDiShares Trus20191010ETF10.275.364.614.800.760.57
ESGEiShares, Inc20191010ETF13.885.094.474.810.630.28
ESGGFlexShares S20191010ETF8.59
ESGNColumbia Sus20191010ETF105.1883.1683.1683.160.000.00
ESGREnstar Group20191010A37.3515.207.938.437.276.77
ESGSColumbia Sus20191010ETF43.35
ESGUiShares Trus20191010ETF7.467.787.407.370.380.41
ESGVVanguard ESG20191010ETF9.166.451.711.414.745.04
ESIElement Solu20191010A11.148.173.593.654.574.51
ESLTElbit System20191010A29.7217.2116.4515.700.761.51
ESMLiShares ESG20191010ETF22.8810.889.5910.241.290.64
ESNTEssent Group20191010A8.244.241.831.732.412.51
ESPEspey Mfg. &20191010A497.44474.25474.25474.250.000.00
ESPOVanEck Vecto20191010ETF22.9615.7013.4112.462.283.23
ESPREsperion The20191010A26.6020.343.614.2716.7316.07
ESQEsquire Fina20191010A173.8369.8852.8163.0917.066.78
ESRTEMPIRE STATE20191010A7.947.36-5.094.6412.442.74
ESSEssex Proper20191010A8.973.480.941.252.552.23
ESSAESSA Bancorp20191010A78.9860.9960.9460.470.060.52
ESTAEstablishmen20191010A130.2063.7747.6644.4016.1119.37
ESTCElastic N.V.20191010A22.1410.735.876.254.864.48
ESTEEarthstone E20191010A68.68106.6559.6965.9446.9640.71
ESXBCommunity Ba20191010A114.2785.649.036.0476.6179.61
ETEnergy Trans20191010A8.117.313.744.193.573.11
ETFCE*Trade Fina20191010A3.174.410.790.983.623.43
ETHEthan Allen20191010A15.928.543.513.535.035.01
ETHOETF Managers20191010ETF21.7154.7117.4736.8337.2417.88
ETMEntercom Com20191010A32.9126.0414.6215.1011.3910.89
ETNEaton Corpor20191010A4.562.88-0.020.132.902.75
ETONEton Pharmac20191010A138.7597.1274.9374.7322.1922.39
ETREntergy Corp20191010A3.634.650.481.104.173.56
ETRNEquitrans Mi20191010A7.736.850.473.546.383.31
ETSYEtsy, Inc.20191010A8.137.874.111.543.766.33
ETTXEntasis Ther20191010A663.02290.35256.79267.8533.5622.50
EUDGWisdomTree E20191010ETF45.5025.6225.6225.620.000.00
EUDVProShares MS20191010ETF11.1810.026.096.603.923.42
EUFNiShares MSCI20191010ETF5.855.28-1.71-1.537.006.81
EUMProShares Tr20191010ETF5.275.25-0.990.206.245.05
EUMFWisdomTree E20191010ETF114.53116.39116.39116.390.000.00
EUMViShares Edge20191010ETF17.7210.339.369.360.980.98
EURLDirexion Dai20191010ETF14.8012.386.497.515.894.87
EURNEURONAV NV20191010A9.679.235.245.234.004.00
EURZXtrackers Eu20191010ETF85.5826.2025.1826.201.020.00
EUSAiShares MSCI20191010ETF5.995.17-1.324.926.490.26
EUSCWisdomTree E20191010ETF25.3822.4816.8616.735.625.74
EVEaton Vance20191010A7.764.741.701.863.042.88
EVAEnviva Partn20191010A61.2829.6324.8727.144.762.49
EVBGEverbridge,20191010A28.1316.128.198.577.937.55
EVBNEvans Bancor20191010A154.2268.1657.3658.9410.799.22
EVCEntravision20191010A41.6833.9222.8121.9811.1111.94
EVEREverQuote, I20191010A95.58115.1678.9283.9736.2431.19
EVFMEvofem Biosc20191010A96.4850.6138.9940.0211.6310.60
EVGNEVOGENE LTD.20191010A286.06221.9923.6123.61198.38198.38
EVHEvolent Heal20191010A24.4213.154.755.128.398.02
EVIEVI Industri20191010A125.73100.8569.4783.1431.3817.71
EVKEver-Glory I20191010A576.65147.17135.34135.3411.8311.83
EVLOEvelo Biosci20191010A145.5073.3652.7353.1820.6320.18
EVOKEvoke Pharma20191010A211.06196.83135.56117.6561.2779.18
EVOLEvolving Sys20191010A568.26580.76451.16459.60129.60121.16
EVOPEVO Payments20191010A27.4320.18-1.70-0.0621.8820.24
EVREvercore Inc20191010A12.805.401.892.343.523.06
EVRGEvergy, Inc.20191010A2.5913.551.641.7911.9111.76
EVRIEveri Holdin20191010A22.7710.704.864.315.846.39
EVSIEnvision Sol20191010A251.6486.5764.9464.9421.6321.63
EVTCEVERTEC, INC20191010A19.058.534.995.843.532.68
EVXVanEck Vecto20191010ETF30.1314.4014.4214.40-0.020.00
EWEdwards Life20191010A7.502.760.601.112.161.65
EWAiShares MSCI20191010ETF4.594.021.462.432.561.59
EWBCEast-West Ba20191010A9.548.824.334.864.503.97
EWCiShares MSCI20191010ETF3.553.210.190.583.022.63
EWCOInvesco Exch20191010ETF24.4816.9615.9715.970.990.99
EWDiShares MSCI20191010ETF3.502.90-1.40-0.844.303.74
EWGiShares MSCI20191010ETF3.773.380.330.913.052.47
EWGSiShares MSCI20191010ETF77.2659.1958.6958.690.500.50
EWHiShares MSCI20191010ETF4.473.500.801.172.692.32
EWIiShares MSCI20191010ETF3.673.080.210.642.872.44
EWJiShares MSCI20191010ETF1.771.640.160.321.491.32
EWJEiShares MSCI20191010ETF14.2512.8712.8712.870.000.00
EWJViShares MSCI20191010ETF17.86
EWKiShares MSCI20191010ETF30.3118.4017.2017.201.191.19
EWLiShares MSCI20191010ETF2.7014.0412.4312.661.611.38
EWMiShares MSCI20191010ETF3.803.780.560.983.292.79
EWMCInvesco S&P20191010ETF14.3512.9414.0314.02-1.09-1.08
EWNiShares MSCI20191010ETF3.403.060.170.172.892.88
EWOiShares MSCI20191010ETF31.68122.073.984.93118.10117.14
EWPiShares MSCI20191010ETF3.643.40-0.43-0.103.823.50
EWQiShares MSCI20191010ETF3.373.340.420.712.912.62
EWREInvesco S&P20191010ETF12.6312.1110.9811.621.130.49
EWSiShares MSCI20191010ETF4.383.450.130.523.322.93
EWSCInvesco S&P20191010ETF27.7414.9518.0718.24-3.13-3.29
EWTiShares MSCI20191010ETF2.692.210.290.451.921.76
EWUiShares MSCI20191010ETF3.273.05-0.200.173.252.88
EWUSiShares MSCI20191010ETF56.8028.2228.6326.23-0.401.99
EWVProShares Tr20191010ETF42.1423.902.7418.6221.165.28
EWWiShares MSCI20191010ETF2.532.470.060.252.422.23
EWXSPDR S&P Eme20191010ETF16.498.643.782.924.865.72
EWYiShares MSCI20191010ETF1.761.53-0.040.201.571.33
EWZiShares MSCI20191010ETF2.422.870.400.602.482.27
EWZSiShares MSCI20191010ETF29.0934.1933.8633.520.330.67
EXASExact Scienc20191010A12.8210.761.013.189.757.57
EXCExelon Corpo20191010A2.161.88-0.050.131.931.75
EXELExelixis Inc20191010A6.8322.100.360.0521.7522.07
EXFOEXFO INC.20191010A103.2547.8832.8237.9715.079.91
EXIiShares Glob20191010ETF17.8224.1815.7718.078.406.10
EXKEndeavour Si20191010A45.4938.2616.9820.5521.2717.69
EXLSExlService H20191010A27.8614.938.949.645.995.29
EXPEagle Materi20191010A19.329.363.713.615.645.75
EXPDExpeditors I20191010A5.6710.433.704.786.745.66
EXPEExpedia Grou20191010A5.143.061.311.691.741.36
EXPIeXp World Ho20191010A62.1239.5124.1123.8315.4015.69
EXPOExponent Inc20191010A16.0020.094.074.1416.0215.95
EXPRExpress, Inc20191010A36.9427.6514.8315.9712.8111.65
EXRExtra Space20191010A6.223.020.952.612.070.41
EXTNExterran Cor20191010A48.1625.734.216.0721.5219.65
EXTRExtreme Netw20191010A14.3112.296.005.756.296.54
EYENational Vis20191010A19.9426.152.433.1023.7223.05
EYEGEyegate Phar20191010A981.22702.53675.42689.6927.1112.84
EYENEyenovia, In20191010A155.04110.45-3.1554.03113.6056.41
EYESSecond Sight20191010A280.31219.68181.60182.1338.0837.55
EYLDCambria Emer20191010ETF207.5134.9334.0734.070.850.85
EYPTEyePoint Pha20191010A72.9542.4129.6226.8112.7815.59
EZAiShares MSCI20191010ETF8.453.491.461.772.031.72
EZJProShares Ul20191010ETF44.8974.7962.9062.9011.8911.89
EZMWisdomTree U20191010ETF7.335.813.053.132.772.69
EZPWEzcorp Inc20191010A20.9626.543.814.2522.7322.29
EZUiShare MSCI20191010ETF2.602.47-0.81-0.543.273.01
FFord Motor C20191010A11.619.702.393.127.316.58
FAARFirst Trust20191010ETF39.3223.2521.2622.231.991.02
FABFirst Trust20191010ETF34.2022.8519.5519.933.292.91
FADFirst Trust20191010ETF37.3613.7214.5313.38-0.810.33
FAFFirst Americ20191010A7.223.962.521.751.442.22
FALNiShares Fall20191010ETF23.8217.4917.4717.470.020.03
FAMIFarmmi, Inc.20191010A1044.10595.37580.33585.5915.059.78
FANFirst Trust20191010ETF16.1450.3933.3950.1817.000.21
FANGDiamondback20191010A8.817.622.713.124.914.50
FARMFarmer Bros20191010A45.1943.645.789.7737.8633.86
FAROFaro Technol20191010A52.8427.2314.7814.9912.4512.23
FASDirexion Dai20191010ETF10.006.822.302.444.524.38
FASTFastenal Co20191010A3.366.381.101.035.295.37
FATFAT Brands I20191010A931.54754.78631.01630.78123.77124.00
FATEFate Therape20191010A22.4516.258.899.637.366.63
FAUSFirst Trust20191010ETF59.0947.8045.6145.882.191.92
FAZDirexion Dai20191010ETF9.165.71-1.12-0.626.946.38
FBFacebook, In20191010A1.501.36-0.110.071.471.29
FBCFlagstar Ban20191010A14.615.000.731.074.273.93
FBGXUBS AG FI En20191010ETN118.9753.88-5.5935.4359.4718.45
FBHSFORTUNE BRAN20191010A5.674.290.981.043.313.25
FBIOFortress Bio20191010A153.4287.9466.1865.7321.7622.21
FBIZFirst Busine20191010A171.0791.3725.3730.9366.0160.45
FBKFB Financial20191010A23.4012.907.378.055.534.85
FBMFoundation B20191010A18.3613.4615.8016.20-2.34-2.74
FBMSFirst Bancsh20191010A84.3515.189.0710.616.114.57
FBNCFirst Bancor20191010A28.159.805.295.884.513.92
FBNDFidelity Tot20191010ETF3.512.512.142.280.370.23
FBPFirst BanCor20191010A10.9210.244.823.885.416.36
FBSSFauquier Ban20191010A499.8114.8614.8614.860.000.00
FBTFirst Trust20191010ETF9.176.733.893.492.843.25
FBZFirst Trust20191010ETF73.3749.1553.0253.02-3.87-3.87
FCFranklin Cov20191010A120.1027.0717.4022.189.684.89
FCAFirst Trust20191010ETF33.413.273.253.250.020.02
FCALFirst Trust20191010ETF43.8726.1225.2825.370.840.75
FCANFirst Trust20191010ETF36.29
FCAPFirst Capita20191010A430.88134.0946.8652.5387.2481.56
FCAUFIAT CHRYSLE20191010A7.857.140.901.356.255.80
FCBCFirst Commun20191010A54.5227.2210.2410.7116.9816.51
FCBPFirst Choice20191010A171.87128.0498.0099.6730.0428.37
FCCOFirst Commun20191010A414.68180.80171.20174.859.595.95
FCCY1st Constitu20191010A239.10292.13100.3195.85191.82196.27
FCEFFirst Trust20191010ETF25.7639.5637.6037.601.971.97
FCELFuelCell Ene20191010A18.6623.9420.4521.223.492.73
FCFFirst Common20191010A9.077.101.952.565.154.54
FCFSFirstCash, I20191010A24.079.053.593.615.465.44
FCGFirst Trust20191010ETF10.189.671.331.218.348.47
FCNFTI Consulti20191010A20.2710.016.677.063.342.95
FCNCAFirst Citize20191010A56.6935.0021.2324.3713.219.93
FCOMFidelity MSC20191010ETF12.4014.194.493.819.7010.38
FCORFidelity Cor20191010ETF6.6615.1613.5513.651.611.50
FCPTFour Corners20191010A11.775.44-2.40-2.217.847.65
FCTRFirst Trust20191010ETF21.4721.0219.6020.971.410.05
FCVTFirst Trust20191010ETF24.4010.3510.0510.270.310.09
FCXFreeport-McM20191010A11.0910.314.574.445.665.77
FDBCFidelity D &20191010A287.09156.60110.26112.0246.3444.58
FDDFirst Trust20191010ETF12.216.086.526.62-0.44-0.55
FDEFFirst Defian20191010A22.8312.903.304.399.608.51
FDEMFidelity Tar20191010ETF25.05183.4710.8510.85172.62172.62
FDEVFidelity Tar20191010ETF16.487.3441.8641.86-34.52-34.52
FDHYFidelity Hig20191010ETF20.9343.2143.4143.41-0.20-0.20
FDISFidelity MSC20191010ETF9.597.046.085.730.961.32
FDIVFirst Trust20191010ETF16.827.837.587.790.260.04
FDLFirst Trust20191010ETF4.874.452.603.291.851.16
FDLOFidelity Low20191010ETF10.194.821.362.423.462.40
FDMFirst Trust20191010ETF12.059.258.628.750.630.50
FDMOFidelity Mom20191010ETF14.6910.158.307.071.863.08
FDNFirst Trust20191010ETF4.343.521.782.111.741.41
FDNIFirst Trust20191010ETF129.0451.7451.7451.740.000.00
FDPFresh Del Mo20191010A17.225.082.733.592.361.49
FDRRFidelity Div20191010ETF28.0019.9816.6619.053.320.93
FDSFactset Rese20191010A12.206.081.251.594.834.49
FDTFirst Trust20191010ETF13.969.168.838.940.330.21
FDTSFirst Trust20191010ETF311.71118.1676.5676.5641.6041.60
FDUSFidus Invest20191010A25.2516.389.599.846.796.54
FDVVFidelity Hig20191010ETF19.3412.178.268.423.913.75
FDXFedEx Corpor20191010A5.133.952.432.181.521.76
FEFirstEnergy20191010A2.262.070.260.611.811.45
FELEFranklin Ele20191010A30.6410.085.645.594.444.50
FEMFirst Trust20191010ETF14.7713.0712.2912.510.780.56
FEMBFirst Trust20191010ETF29.2933.7233.2433.750.48-0.03
FEMSFirst Trust20191010ETF33.5719.9920.1820.17-0.19-0.18
FENCFennec Pharm20191010A248.49146.6985.6684.0261.0362.67
FENYFidelity MSC20191010ETF6.927.154.644.622.512.54
FEPFirst Trust20191010ETF18.4211.6910.4210.821.260.87
FETFORUM ENERGY20191010A82.8154.7328.9828.1025.7426.63
FEUZFirst Trust20191010ETF102.1670.6469.4670.071.180.56
FEXFirst Trust20191010ETF3.021.93-0.98-0.802.912.73
FEYEFireEye, Inc20191010A7.217.831.382.146.455.69
FEZSPDR EURO ST20191010ETF2.682.63-0.44-0.223.072.85
FFFuture Fuel20191010A32.6614.133.705.6110.438.52
FFBCFirst Financ20191010A10.8410.961.391.649.569.32
FFBWFFBW, Inc. C20191010A62.0053.8653.2253.220.640.64
FFGFBL Financia20191010A64.6840.5334.1936.966.343.57
FFHGFormula Foli20191010ETF32.8616.2115.3615.630.840.57
FFHLFuwei Films20191010A272.05175.00113.24108.6161.7666.38
FFICFlushing Fin20191010A22.2028.00-0.410.0628.4027.94
FFINFirst Financ20191010A16.6610.018.258.691.761.32
FFIUUVA Unconstr20191010ETF13.7912.818.148.144.684.68
FFIVF5 Networks20191010A11.995.622.452.643.172.98
FFNWFirst Financ20191010A270.66214.97212.36212.352.602.61
FFRFirst Trust20191010ETF279.05205.83205.83205.830.000.00
FFSGFormulaFolio20191010ETF26.767.1410.0110.44-2.87-3.30
FFTGFormulaFolio20191010ETF43.5924.3522.9024.351.440.00
FFTIFormulaFolio20191010ETF16.835.925.925.920.000.00
FFTYInnovator IB20191010ETF5.595.910.132.305.773.60
FFWMFirst Founda20191010A24.6611.155.245.305.915.85
FGFGL Holdings20191010A13.3411.571.253.7210.337.83
FGBIFIRST GUARAN20191010A226.76157.41155.58155.491.831.92
FGDFirst Trust20191010ETF11.297.125.235.521.891.60
FGENFibroGen, In20191010A23.8016.95-1.31-0.8118.2617.77
FGMFirst Trust20191010ETF46.4533.6329.7829.783.853.85
FHBFirst Hawaii20191010A7.6815.752.543.2613.2112.51
FHKFirst Trust20191010ETF158.22
FHLCFidelity MSC20191010ETF5.867.040.991.246.065.81
FHNFirst Horizo20191010A6.435.280.891.544.393.73
FIFRANKS INTER20191010A25.9424.318.6114.6515.709.66
FIBKFirst Inters20191010A18.7513.702.715.1211.008.58
FIBRiShares Edge20191010ETF4.431.40-1.19-1.192.592.59
FICOFair Isaac C20191010A26.568.222.162.735.855.50
FIDFirst Trust20191010ETF33.8816.4814.9916.201.490.28
FIDIFidelity Int20191010ETF68.8843.6944.0744.07-0.38-0.38
FIDUFidelity MSC20191010ETF4.352.550.800.911.751.65
FIEEFI Enhanced20191010ETN89.9330.5142.7723.27-12.357.19
FIHDUBS AG FI En20191010ETN48.0912.2912.3312.22-0.030.08
FILLiShares MSCI20191010ETF52.7033.2738.3615.83-5.0917.44
FINXGlobal X Fun20191010ETF37.4514.2213.8613.730.360.48
FISFidelity Nat20191010A3.383.440.510.352.933.09
FISIFinancial In20191010A65.1625.5818.5218.687.066.90
FISRSPDR SSGA Fi20191010ETF20.586.366.366.360.000.00
FISVFiserv Inc20191010A4.512.640.570.912.071.73
FITFitbit, Inc.20191010A28.6743.5625.1227.2418.4816.40
FITBFifth Third20191010A3.894.651.742.262.922.40
FITESPDR S&P Ken20191010ETF28.22303.85296.77301.737.092.12
FIVAFidelity Int20191010ETF73.0048.6448.6446.910.001.74
FIVEFive Below,20191010A16.037.923.483.444.444.48
FIVGDefiance Nex20191010ETF11.2935.1918.3122.9316.8812.26
FIVNFIVE9, INC.20191010A20.7318.027.1813.4310.844.59
FIWFirst Trust20191010ETF12.4333.266.0732.8627.190.40
FIXComfort Syst20191010A13.724.36-1.09-0.035.454.40
FIXDFirst Trust20191010ETF6.352.841.361.531.481.30
FIXXHomology Med20191010A56.7024.1511.8414.4412.329.71
FIYYBarclays ETN20191010ETN80.6736.1136.7636.81-0.65-0.71
FIZZNational Bev20191010A19.5214.514.829.769.694.75
FJPFirst Trust20191010ETF47.3926.1624.7524.751.411.41
FKOFirst Trust20191010ETF72.7145.3037.8438.657.466.65
FKUFirst Trust20191010ETF55.9343.398.178.1735.2235.22
FLFoot Locker,20191010A6.276.092.893.263.202.84
FLAGFLAG-Forensi20191010ETF59.82114.93151.86151.86-36.94-36.94
FLATiPath US Tre20191010ETF99.53117.66153.04117.66-35.380.00
FLAUFranklin FTS20191010ETF23.5129.7225.9525.953.773.77
FLAXFranklin FTS20191010ETF47.0635.4335.4335.430.000.00
FLBLFranklin Lib20191010ETF26.1811.1411.1411.140.000.00
FLBRFranklin FTS20191010ETF41.8946.4426.25-8.2920.1954.73
FLCAFranklin FTS20191010ETF15.7916.55-3.4517.7320.00-1.18
FLCBFranklin Lib20191010ETF11.678.708.708.700.000.00
FLCHFranklin FTS20191010ETF60.0438.3651.3439.84-12.98-1.48
FLCOFranklin Lib20191010ETF14.3214.3814.0314.380.360.00
FLDMFluidigm Cor20191010A27.0526.053.942.9022.1123.15
FLDRFidelity Low20191010ETF3.801.521.601.52-0.080.00
FLEEFranklin FTS20191010ETF6.096.348.278.27-1.92-1.92
FLEHFranklin FTS20191010ETF29.53
FLEUBarclays ETN20191010ETN112.1246.63-58.01-58.01104.64104.64
FLEXFlex Ltd. Or20191010A10.4110.210.360.339.869.89
FLFRFranklin FTS20191010ETF12.363.153.153.150.000.00
FLGBFranklin FTS20191010ETF21.2517.0717.4517.06-0.370.02
FLGECredit Suiss20191010ETN56.4221.147.418.0413.7313.10
FLGRFranklin FTS20191010ETF13.625.915.915.910.000.00
FLGTFulgent Gene20191010A159.0783.0254.9056.2328.1126.79
FLHKFranklin FTS20191010ETF19.3113.844.226.849.627.00
FLHYFranklin Lib20191010ETF21.1714.9410.9610.163.984.78
FLIAFranklin Lib20191010ETF34.5149.3129.9049.3119.410.00
FLICFirst of Lon20191010A27.1839.143.984.2135.1634.93
FLINFranklin FTS20191010ETF53.0131.8634.7231.86-2.870.00
FLIRFlir Systems20191010A8.11113.386.2216.57107.1596.80
FLIYFranklin FTS20191010ETF12.804.682.964.681.720.00
FLJHFranklin FTS20191010ETF47.9429.2229.2229.220.000.00
FLJPFranklin FTS20191010ETF13.4513.8314.2714.27-0.44-0.44
FLKRFranklin FTS20191010ETF55.5340.9413.4813.4827.4627.46
FLLFull House R20191010A223.20109.50145.91147.30-36.41-37.80
FLLAFranklin FTS20191010ETF59.0912.3012.3012.300.000.00
FLLVFranklin Lib20191010ETF15.4614.035.535.348.508.69
FLMFirst Trust20191010ETF173.0670.2770.2770.270.000.00
FLMBFranklin Lib20191010ETF19.294.223.033.031.191.19
FLMIFranklin Lib20191010ETF37.28
FLMNFalcon Miner20191010A68.6642.6614.8817.7827.7824.88
FLMXFranklin FTS20191010ETF67.9944.0644.0644.060.000.00
FLNFirst Trust20191010ETF76.5239.8728.1330.7711.759.10
FLNGFLEX LNG Ltd20191010A214.17166.06117.2589.7448.8176.32
FLNTFluent, Inc.20191010A41.3924.1116.2519.037.865.08
FLOFlowers Food20191010A4.785.311.741.833.573.48
FLOTiShares Floa20191010ETF1.961.301.151.150.150.15
FLOWSPX FLOW, In20191010A23.727.870.530.947.346.93
FLQDFranklin Lib20191010ETF21.5012.2112.2112.210.000.00
FLQEFranklin Lib20191010ETF22.2512.1712.2912.29-0.12-0.12
FLQGFranklin Lib20191010ETF26.42
FLQHFranklin Lib20191010ETF34.5935.1135.3635.36-0.25-0.25
FLQLFranklin Lib20191010ETF9.067.027.017.120.01-0.11
FLQMFranklin Lib20191010ETF28.9718.3623.4721.50-5.12-3.15
FLQSFranklin Lib20191010ETF15.7012.4810.8312.481.650.00
FLRFluor Corpor20191010A8.335.191.491.503.703.69
FLRNSPDR Bloombe20191010ETF3.311.681.471.470.210.21
FLRTPacific Glob20191010ETF9.79
FLRUFranklin FTS20191010ETF36.2038.7038.7038.700.000.00
FLSFlowserve Co20191010A8.124.330.220.674.103.66
FLSAFranklin FTS20191010ETF52.6712.3712.3712.370.000.00
FLSWFranklin FTS20191010ETF43.8218.9918.9918.990.000.00
FLTFleetCor Tec20191010A9.425.242.712.862.532.38
FLTBFidelity Lim20191010ETF9.495.395.395.390.000.00
FLTRVanEck Vecto20191010ETF5.344.965.015.27-0.04-0.31
FLTWFranklin FTS20191010ETF33.1619.1319.1319.130.000.00
FLWS1-800-FLOWER20191010A24.4517.332.103.1815.2314.15
FLXNFlexion Ther20191010A27.2926.667.6516.8619.019.80
FLXSFlexsteel In20191010A109.16116.59106.8195.949.7720.64
FLZAFranklin FTS20191010ETF24.9917.2137.8037.80-20.58-20.58
FMiShares MSCI20191010ETF27.5016.7414.5515.072.191.68
FMAOFarmers & Me20191010A103.1463.8952.3551.9511.5411.94
FMATFidelity MSC20191010ETF9.5510.843.674.927.165.92
FMBFirst Trust20191010ETF8.064.743.943.930.800.81
FMBHFirst Mid Ba20191010A95.1037.1425.5326.3111.6210.83
FMBIFirst Midwes20191010A7.3434.980.73-0.3834.2535.36
FMCFMC Corporat20191010A5.803.66-1.90-0.205.563.86
FMCIForum Merger20191010A23.40
FMFFirst Trust20191010ETF67.4753.7253.7253.720.000.00
FMHIFirst Trust20191010ETF25.8921.2618.5518.552.712.71
FMKFirst Trust20191010ETF35.6414.228.2021.696.02-7.47
FMNBFarmers Nati20191010A58.4233.9613.1713.8020.7920.16
FNFabrinet20191010A18.6511.801.02-0.4410.7812.24
FNBF.N.B. Corp20191010A8.9222.761.1219.8221.693.01
FNCBFNCB Bancorp20191010A402.49127.5284.9297.7942.6029.73
FNCLFidelity MSC20191010ETF4.254.452.972.941.481.51
FNDFloor & Deco20191010A9.2313.772.603.9611.179.81
FNDASchwab Funda20191010ETF7.736.5913.297.63-6.70-1.04
FNDBSchwab Funda20191010ETF16.735.553.294.282.261.27
FNDCSchwab Funda20191010ETF10.428.303.011.055.297.25
FNDESchwab Funda20191010ETF5.159.45-1.020.6310.468.81
FNDFSchwab Funda20191010ETF6.382.800.831.061.971.74
FNDXSchwab Funda20191010ETF4.742.950.942.052.010.90
FNFFidelity Nat20191010A4.534.562.662.811.901.75
FNGDMicroSectors20191010ETN8.625.161.462.393.702.76
FNGOMicroSectors20191010ETN12.6113.28-20.34-30.9533.6244.23
FNGUMicroSectors20191010ETN10.536.765.984.560.772.20
FNGZMicroSectors20191010ETN11.770.75-7.48-6.738.237.48
FNHCFedNat Holdi20191010A56.3530.6613.7415.0116.9215.64
FNIFirst Trust20191010ETF12.699.477.783.831.695.64
FNJNFinjan Holdi20191010A81.5449.7913.3718.6336.4131.16
FNKFirst Trust20191010ETF46.0252.3551.5751.690.780.66
FNKOFunko, Inc.20191010A16.729.172.001.987.177.19
FNLCFirst Bancor20191010A107.0442.3222.3632.2719.9910.07
FNVFranco-Nevad20191010A5.053.221.001.202.222.03
FNWBFirst Northw20191010A63.1840.5034.3633.866.146.64
FNXFirst Trust20191010ETF10.816.325.395.510.930.81
FNYFirst Trust20191010ETF52.9453.7629.9641.6423.8012.11
FOCSFocus Financ20191010A33.7814.026.746.397.277.62
FOEFerro Corpor20191010A13.588.252.682.355.585.91
FOLDAmicus Thera20191010A14.4719.618.199.8911.439.72
FONRFonar Corpor20191010A70.1628.8122.3422.386.476.43
FORForestar Gro20191010A37.6119.052.842.7916.2016.25
FORDForward Indu20191010A525.04309.33314.22298.99-4.8910.34
FORKFuling Globa20191010A314.95195.08204.24204.24-9.16-9.16
FORMFormFactor I20191010A16.8410.29-1.791.5112.088.79
FORRForrester Re20191010A69.8319.459.599.719.869.74
FOSLFossil Group20191010A13.7511.035.483.355.557.68
FOVLiShares Focu20191010ETF15.719.279.279.270.000.00
FOXFox Corporat20191010A3.652.47-0.110.452.592.02
FOXAFox Corporat20191010A3.947.213.974.323.252.90
FOXFFox Factory20191010A24.9310.546.145.924.404.62
FPAFirst Trust20191010ETF83.8054.9254.9254.920.000.00
FPACFar Point Ac20191010A56.4568.4168.4168.410.000.00
FPAYFlexShopper,20191010A261.96296.62-79.24-47.67376.57344.29
FPEFirst Trust20191010ETF5.394.033.843.860.200.17
FPEIFirst Trust20191010ETF22.9811.9511.9311.930.020.02
FPHFive Point H20191010A44.8722.70-1.964.0324.6618.67
FPIFarmland Par20191010A30.8126.2021.8322.544.393.66
FPRXFive Prime T20191010A43.2466.4955.7826.3810.7240.12
FPXFirst Trust20191010ETF5.407.795.982.561.805.23
FPXEFirst Trust20191010ETF14.60
FPXIFirst Trust20191010ETF69.2732.2331.4731.470.760.76
FQALFidelity Qua20191010ETF12.914.634.474.340.160.29
FRFirst Indust20191010A5.062.92-0.140.243.052.68
FRAFFranklin Fin20191010A221.70155.02140.90140.0014.1215.02
FRAKVanEck Vecto20191010ETF43.2731.3127.9227.363.393.96
FRANFrancesca''s20191010A78.2747.9331.6934.3816.2313.55
FRBAFirst Bank20191010A175.51116.7465.4364.1351.3152.61
FRBKRepublic Fir20191010A36.0741.7212.1010.6229.6331.10
FRCFirst Republ20191010A6.212.950.620.912.342.04
FRDFriedman Ind20191010A292.08102.66102.46102.460.190.19
FRDMFreedom 10020191010ETF86.2459.9960.0559.99-0.060.00
FRELFidelity MSC20191010ETF3.909.292.090.837.218.46
FREQFrequency Th20191010A262.80152.25110.55119.9341.7132.33
FRGIFiesta Resta20191010A30.2135.846.117.2929.7328.55
FRIFirst Trust20191010ETF6.225.033.783.951.251.08
FRLGLarge Cap Gr20191010ETN67.3154.7754.9054.90-0.13-0.13
FRMEFirst Mercha20191010A18.1919.570.170.3219.4019.25
FROFrontline Lt20191010A10.089.854.283.355.576.51
FRPHFRP Holdings20191010A187.3658.2163.0058.34-4.79-0.13
FRPTFreshpet, In20191010A21.8610.340.231.9310.118.41
FRTFederal Real20191010A6.362.930.761.382.171.55
FRTAForterra, In20191010A48.6127.360.382.1626.9825.20
FSBFranklin Fin20191010A36.5016.8810.8611.806.025.09
FSBCFSB Bancorp,20191010A243.02214.58212.48212.482.102.10
FSBWFS Bancorp,20191010A208.64137.83112.81118.9625.0218.87
FSCTForeScout Te20191010A16.4019.4610.6111.728.877.75
FSEAFirst Seacoa20191010A473.31353.85353.85353.850.000.00
FSFGFirst Saving20191010A218.21233.44208.38208.3825.0625.06
FSIFlexible Sol20191010A191.87195.60198.94198.94-3.33-3.33
FSKFS KKR Capit20191010A17.5412.677.768.384.914.27
FSLRFirst Solar,20191010A9.915.982.642.023.343.96
FSLYFastly, Inc.20191010A47.5531.8724.9024.806.977.07
FSMFORTUNA Silv20191010A31.5526.1210.3311.9415.7914.14
FSMBFirst Trust20191010ETF4.912.991.581.581.411.41
FSMDFidelity Sma20191010ETF19.279.05-21.78-20.7630.8329.81
FSPFranklin Str20191010A18.1710.467.708.072.762.39
FSSFederal Sign20191010A16.5311.875.855.426.026.44
FSTAFidelity MSC20191010ETF5.264.435.573.35-1.141.23
FSTRFoster (Lb)20191010A186.7067.3348.4552.1518.8815.18
FSVFirstService20191010A35.2729.748.8710.9720.8718.77
FSZFirst Trust20191010ETF29.6228.0124.3724.303.643.71
FTAFirst Trust20191010ETF3.924.592.883.101.711.50
FTACFinTech Acqu20191010A159.36119.88119.88119.880.000.00
FTAGFirst Trust20191010ETF31.6714.7714.7714.770.000.00
FTAIFortress Tra20191010A17.898.563.694.544.874.01
FTCFirst Trust20191010ETF8.274.873.914.180.960.69
FTCHFarfetch Lim20191010A13.748.15-5.74-11.7013.9019.86
FTCSFirst Trust20191010ETF3.132.401.541.640.860.75
FTDRfrontdoor, i20191010A27.607.767.106.520.671.24
FTECFidelity MSC20191010ETF3.902.392.111.990.280.40
FTEKFuel Tech, I20191010A341.74237.2151.3151.33185.90185.88
FTFTFuture FinTe20191010A310.31155.9297.0097.0058.9358.93
FTGCFirst Trust20191010ETF22.3920.3720.2620.370.110.00
FTHIFirst Trust20191010ETF30.9617.1616.9516.690.210.47
FTITechnipFMC p20191010A4.443.950.600.953.353.00
FTKFlotek Indus20191010A53.3350.1230.5328.9319.5921.24
FTLBFirst Trust20191010ETF25.175.585.585.580.000.00
FTLSFirst Trust20191010ETF12.619.449.399.390.040.04
FTNTFortinet, In20191010A6.9514.345.635.508.718.85
FTRFrontier Com20191010A69.5471.0757.6259.5313.4411.53
FTRIFirst Trust20191010ETF46.5544.2644.2644.260.000.00
FTSFortis Inc.20191010A2.454.542.632.761.921.80
FTSDFranklin Lib20191010ETF3.004.354.364.36-0.01-0.01
FTSIFTS Internat20191010A61.6847.5729.5232.0418.0515.53
FTSLFirst Trust20191010ETF5.206.024.304.391.721.62
FTSMFirst Trust20191010ETF1.681.081.071.07-0.02-0.02
FTVFortive Corp20191010A5.149.132.637.916.501.23
FTXDFirst Trust20191010ETF43.2436.7136.7136.710.000.00
FTXGFirst Trust20191010ETF65.2314.1614.1614.160.000.00
FTXHFirst Trust20191010ETF66.1147.5847.5847.580.000.00
FTXLFirst Trust20191010ETF57.9130.41-19.692.1250.1128.29
FTXNFirst Trust20191010ETF46.7512.9412.9412.940.000.00
FTXOFirst Trust20191010ETF8.388.013.814.274.203.74
FTXRFirst Trust20191010ETF10.434.775.965.96-1.19-1.19
FUDE-TRACS UBS20191010ETN167.44
FUEAB Svensk Ek20191010ETN1597.93
FULH.B. Fuller20191010A13.518.622.813.185.815.44
FULCFulcrum Ther20191010A187.8888.3151.4461.3736.8726.94
FULTFulton Finan20191010A6.8113.510.951.5512.5712.01
FUMBFirst Trust20191010ETF15.6320.6819.1819.181.501.50
FUNCedar Fair,20191010A20.509.702.983.296.726.40
FUNCFirst United20191010A29.7831.959.0718.3922.8813.56
FUNDSprott Focus20191010A39.1427.4617.5518.379.919.09
FUSBFirst US Ban20191010A229.81128.08128.08128.080.000.00
FUTProShares Ma20191010ETF34.8510.3511.6012.85-1.25-2.50
FUTYFidelity MSC20191010ETF4.6118.133.9815.2014.152.93
FUVArcimoto, In20191010A224.92213.65239.54235.84-25.89-22.19
FVFirst Trust20191010ETF8.605.683.063.352.622.33
FVALFidelity Val20191010ETF18.388.567.026.701.551.86
FVCFirst Trust20191010ETF13.9810.029.479.590.550.43
FVCBFVCBankcorp,20191010A125.6338.2217.4016.1620.8222.06
FVDFirst Trust20191010ETF2.992.391.801.840.600.55
FVEFive Star Se20191010A455.81524.38477.11477.1147.2647.26
FVLFirst TrustV20191010ETF18.5212.7413.2913.29-0.55-0.55
FVRRFiverr Inter20191010A79.5432.1120.7322.3811.389.73
FWDBAdvisorShare20191010ETF100.1384.8784.8784.870.000.00
FWONALiberty Medi20191010A26.8212.334.675.057.667.28
FWONKLiberty Medi20191010A13.396.011.231.414.784.59
FWRDForward Air20191010A31.686.662.402.174.274.49
FXDFirst Trust20191010ETF4.023.900.700.763.203.14
FXGFirst Trust20191010ETF6.534.930.461.734.473.20
FXHFirst Trust20191010ETF6.263.971.601.732.372.23
FXIiShares Chin20191010ETF2.464.562.853.181.721.39
FXLFirst Trust20191010ETF4.853.541.131.802.401.74
FXNFirst Trust20191010ETF15.0710.799.556.761.254.04
FXNCFIRST NATL C20191010A494.40288.96288.96288.960.000.00
FXOFirst Trust20191010ETF4.833.361.711.701.651.66
FXPProShares Ul20191010ETF3.613.77-2.94-2.356.716.12
FXRFirst Trust20191010ETF6.645.701.563.024.152.68
FXUFirst Trust20191010ETF4.503.371.641.711.731.66
FXZFirst Trust20191010ETF8.5916.744.136.6512.6110.09
FYCFirst Trust20191010ETF15.6410.067.948.702.131.36
FYLDCambria Fore20191010ETF126.03192.67192.67192.670.000.00
FYTFirst Trust20191010ETF56.7625.3125.3125.310.000.00
FYXFirst Trust20191010ETF12.378.866.657.942.210.93
GGENPACT LIMI20191010A5.062.621.951.720.660.90
GAACambria Glob20191010ETF24.819.609.479.590.140.01
GABCGerman Ameri20191010A41.9313.297.929.705.363.58
GAIAGaia, Inc. C20191010A65.1842.573.334.0339.2438.54
GAINGladstone In20191010A14.637.965.285.022.682.93
GALSPDR SSgA Gl20191010ETF35.2910.8410.8410.840.000.00
GALTGalectin The20191010A40.9738.083.0113.2535.0624.83
GAMRETFMG Video20191010ETF65.4041.1541.9141.29-0.76-0.14
GARSGarrison Cap20191010A22.51278.82-13.37-7.30292.19286.12
GASSStealthGas,20191010A102.7062.8228.6835.6934.1427.13
GATXGATX Corpora20191010A25.019.403.083.546.325.86
GAZiPath Series20191010ETN79.352.20117.68117.68-115.48-115.48
GBCIGlacier Banc20191010A14.4815.711.810.5413.8915.17
GBDCGolub Capita20191010A8.305.443.8512.501.59-7.06
GBFiShares Gove20191010ETF17.0111.1310.4410.440.690.69
GBILGoldman Sach20191010ETF1.070.760.720.700.040.05
GBLGAMCO Invest20191010A106.5937.1320.46-16.4016.6853.53
GBLIGlobal Indem20191010A237.3182.3367.9173.9514.428.38
GBRNew Concept20191010A212.0599.4929.7732.9869.7166.51
GBUGiPath Gold E20191010ETN4.133.900.44-0.493.464.49
GBUYGoldman Sach20191010ETF12.973.742.600.891.142.85
GBXThe Greenbri20191010A19.657.334.284.553.052.79
GCAPGain Capital20191010A33.7527.812.5312.3825.2715.43
GCBCGreene Count20191010A166.49129.0864.0564.0565.0365.03
GCEClaymore/Rob20191010ETN817.930.000.000.000.000.00
GCIGannett Co.,20191010A9.748.742.262.336.476.40
GCOGenesco Inc.20191010A21.239.250.761.248.498.00
GCOWPacer Global20191010ETF43.7126.9223.6819.773.247.15
GCPGCP Applied20191010A16.956.232.042.634.193.61
GDGeneral Dyna20191010A5.823.512.032.271.471.24
GDATGoldman Sach20191010ETF12.894.143.334.400.80-0.27
GDDYGoDaddy Inc20191010A5.603.251.652.071.591.18
GDENGolden Enter20191010A51.9416.718.789.547.937.17
GDMAGadsden Dyna20191010ETF17.910.00
GDNAGoldman Sach20191010ETF13.206.235.887.050.36-0.81
GDOTGreen Dot Co20191010A17.2911.845.616.186.235.65
GDPGoodrich Pet20191010A384.19130.72132.37128.53-1.662.18
GDVDPrincipal Ac20191010ETF200.4586.0586.0586.050.000.00
GDXVanEck Vecto20191010ETF3.584.250.821.403.432.86
GDXJVanEck Vecto20191010ETF2.652.400.150.172.252.23
GEGeneral Elec20191010A11.869.173.163.596.015.57
GECGreat Elm Ca20191010A172.24144.1845.9375.5498.2568.64
GECCGreat Elm Ca20191010A28.5042.2420.2320.5222.0121.71
GEFGreif, Inc.20191010A26.5229.1417.0316.5812.1112.57
GEFBGreif, Inc.20191010A131.1531.8329.0933.582.74-1.75
GELGenesis Ener20191010A12.616.263.423.582.842.68
GEMGoldman Sach20191010ETF14.706.716.136.430.580.29
GENGenesis Heal20191010A98.9479.9549.6849.6630.2830.29
GENCGencor Indus20191010A165.02155.0293.3391.4261.6863.59
GENYPrincipal Mi20191010ETF39.7126.9226.8326.920.090.00
GEOThe GEO Grou20191010A12.267.282.522.944.764.34
GEOSGeospace Tec20191010A64.5045.1922.7024.3622.4920.82
GERNGeron Corp20191010A69.8353.3831.4531.2921.9322.09
GESGuess?, Inc.20191010A9.3716.53-1.41-0.9518.2217.58
GEVOGevo, Inc.20191010A93.9483.5762.6973.2420.8810.32
GFEDGuaranty Fed20191010A387.28122.44122.44122.440.000.00
GFFGriffon Corp20191010A21.9411.193.365.387.835.81
GFINGoldman Sach20191010ETF10.3918.5512.8615.965.692.60
GFNGeneral Fina20191010A107.2562.8141.8344.9520.9717.85
GGGGraco Inc20191010A6.604.880.920.713.964.18
GHGuardant Hea20191010A26.6416.136.517.839.628.30
GHCGRAHAM HOLDI20191010A25.7020.6617.3918.313.863.04
GHLGreenhill &20191010A25.3519.136.1811.3512.957.78
GHMGraham Corpo20191010A128.3249.4838.3440.5611.158.92
GHSIGuardion Hea20191010A73.7994.4445.2871.0249.1623.42
GHYBGoldman Sach20191010ETF15.1213.2012.2512.250.940.94
GHYGiShares US &20191010ETF19.1813.6213.210.260.4113.36
GIBCGI Inc.20191010A5.003.762.341.331.412.43
GIFIGulf Island20191010A51.4823.8514.7115.919.147.94
GIGBGoldman Sach20191010ETF9.194.734.784.71-0.060.02
GIGESoFi Gig Eco20191010ETF55.0435.9457.6251.45-21.68-15.51
GIGMGigaMedia Lt20191010A211.45171.2676.1590.4795.1180.79
GIISPDR S&P Glo20191010ETF12.936.454.945.821.510.63
GIIIG-Iii Appare20191010A15.9013.625.727.527.896.09
GILGildan Activ20191010A4.9917.0919.1425.59-2.05-8.50
GILDGilead Scien20191010A2.112.100.39-0.831.702.93
GILTGilat Satell20191010A56.24111.19101.42104.089.777.11
GISGeneral Mill20191010A2.415.810.451.265.364.55
GIXGigCapital2,20191010A43.36490.39490.39490.390.000.00
GKOSGlaukos Corp20191010A30.2914.252.555.1411.719.11
GLGlobe Life I20191010A6.574.091.551.042.533.05
GLADGladstone Ca20191010A22.1317.4812.6812.594.804.89
GLBSGlobus Marit20191010A117.2872.7750.8950.4621.8822.31
GLBYWisdomTree Y20191010ETF49.5340.4140.4140.410.000.00
GLBZGlen Burnie20191010A156.1839.8839.8839.880.000.00
GLDDGreat Lakes20191010A17.2933.4911.4210.7822.0722.71
GLDICredit Suiss20191010ETF76.0465.2755.1155.9410.179.34
GLGTD Holdings,20191010A459.41353.75345.62345.768.137.99
GLIBAGCI Liberty,20191010A12.605.152.022.323.132.82
GLMDGalmed Pharm20191010A159.29106.4669.5765.8636.8940.61
GLNGGolar LNG Lt20191010A9.006.61-0.24-0.176.746.67
GLOBGLOBANT S.A.20191010A28.2013.358.548.714.814.64
GLOGGASLOG LTD20191010A17.319.275.966.923.312.35
GLOPGASLOG PARTN20191010A21.6314.75-1.181.1815.9313.57
GLPGlobal Partn20191010A31.6418.6211.5711.487.057.14
GLPIGaming and L20191010A8.006.461.184.335.282.13
GLREGreenlight C20191010A32.8621.999.6110.6512.3811.33
GLTGlatfelter20191010A21.5213.971.803.3712.1810.60
GLUUGlu Mobile I20191010A19.5014.962.823.3412.1411.61
GLWCorning Inco20191010A3.783.741.861.701.892.05
GLYCGlycoMimetic20191010A55.9443.4520.1723.9223.2919.53
GMGeneral Moto20191010A2.934.540.231.564.322.99
GMANGoldman Sach20191010ETF7.1419.8735.7835.78-15.91-15.91
GMDAGamida Cell20191010A384.08311.12253.36235.8857.7575.23
GMEGameStop Cor20191010A19.9419.0810.069.439.029.65
GMEDGLOBUS MEDIC20191010A11.576.62-3.75-1.1310.377.75
GMFSPDR S&P Eme20191010ETF34.4913.0712.1911.380.881.69
GMHIGores Metrop20191010A178.04
GMLPGolar LNG Pa20191010A24.2719.606.466.7213.1412.88
GMOGeneral Moly20191010A296.00427.26308.49309.01118.78118.25
GMOMCambria Glob20191010ETF33.0626.9020.7119.206.187.69
GMREGlobal Medic20191010A13.7119.7214.0114.265.715.46
GMSGMS Inc.20191010A17.859.72-0.351.0810.078.64
GNAFMicroSectors20191010ETN9.230.00
GNCGNC Holdings20191010A45.8939.9525.5229.8014.4310.15
GNCAGenocea Bios20191010A125.80102.9786.5180.5116.4622.46
GNEGENIE ENERGY20191010A34.6216.474.835.5711.6410.90
GNKGENCO SHIPPI20191010A23.1717.077.678.749.408.33
GNLGlobal Net L20191010A6.027.913.277.184.640.73
GNLNGreenlane Ho20191010A162.43108.9885.0584.2623.9324.73
GNMAiShares GNMA20191010ETF12.1213.828.438.355.395.47
GNMKGenMark Diag20191010A45.2429.231.640.5927.5928.64
GNOMGlobal X Gen20191010ETF27.0910.7110.514.830.205.88
GNPXGenprex, Inc20191010A298.46201.46148.11150.9253.3550.54
GNRSPDR S&P Glo20191010ETF16.537.167.027.080.140.08
GNRCGENERAC HOLD20191010A9.096.651.912.914.743.74
GNTXGentex Corp20191010A4.477.76-2.85-3.3110.6111.08
GNTYGuaranty Ban20191010A125.2434.1528.6730.955.483.20
GNUSGenius Brand20191010A444.50344.69185.31187.31159.39157.39
GNWGenworth Fin20191010A23.3319.7911.4212.708.377.09
GOGrocery Outl20191010A26.5016.466.1010.1810.366.28
GOATVanEck Vecto20191010ETF48.1244.6944.6444.690.050.00
GOAUUS Global GO20191010ETF48.4842.6039.2441.093.361.51
GOEXGlobal X Gol20191010ETF134.49112.2793.0593.0519.2219.22
GOGLGolden Ocean20191010A17.0020.687.535.6913.1514.99
GOGOGogo Inc.20191010A20.5626.6017.5318.899.237.76
GOLDBarrick Gold20191010A5.655.201.211.544.003.66
GOLFAcushnet Hol20191010A17.2010.72-16.977.8527.692.87
GOODGladstone Co20191010A11.2218.632.243.0716.3915.56
GOOGAlphabet Inc20191010A7.073.440.951.302.492.14
GOOGLAlphabet Inc20191010A6.703.410.711.032.702.38
GOOSCanada Goose20191010A8.565.381.792.333.593.05
GOROGold Resourc20191010A29.5825.5616.0318.299.537.26
GOSSGossamer Bio20191010A53.1827.396.648.5820.7518.81
GOVTiShares U.S.20191010ETF3.802.872.452.560.420.30
GPAQGordon Point20191010A19.0815.1215.4915.49-0.37-0.37
GPCGenuine Part20191010A6.955.483.283.372.202.11
GPIGroup 1 Auto20191010A39.4014.739.4410.055.294.67
GPKGraphic Pack20191010A7.227.433.724.743.712.70
GPLGreat Panthe20191010A48.6051.2728.4734.0622.8017.21
GPMTGranite Poin20191010A7.335.542.751.542.784.00
GPNGlobal Payme20191010A5.132.960.340.622.632.34
GPORGulfport Ene20191010A39.6839.939.644.5930.2935.34
GPREGreen Plains20191010A21.4422.810.530.8722.2821.94
GPRKGEOPARK LIMI20191010A36.9717.801.852.7015.9615.11
GPROGoPro, Inc.20191010A29.8026.5010.7612.6015.7413.90
GPSThe Gap, Inc20191010A6.375.091.822.083.273.01
GPXGP Strategie20191010A111.2343.7130.2731.2713.4412.44
GQREFlexShares G20191010ETF8.976.987.017.06-0.04-0.08
GRAW.R. Grace &20191010A11.114.692.473.272.231.43
GRAFGraf Industr20191010A27.6311.494.696.766.794.73
GRBKGreen Brick20191010A52.0626.2217.2316.708.999.52
GRCThe Gorman-R20191010A50.8622.3519.5716.472.775.87
GREKGlobal X MSC20191010ETF11.119.955.256.424.703.53
GRESIQ ARB Globa20191010ETF21.943.430.393.433.050.00
GRIDFirst Trust20191010ETF25.6425.1915.8515.939.349.26
GRIFGriffin Indu20191010A111.7872.3771.7870.600.591.77
GRINGrindrod Shi20191010A420.05399.21394.98394.984.234.23
GRMNGarmin Ltd20191010A6.382.180.921.121.261.07
GRNiPath Series20191010ETN56.5949.4248.8949.960.53-0.53
GRNBVanEck Vecto20191010ETF18.5416.947.107.109.849.84
GRNQGreenpro Cap20191010A629.27192.86192.86192.860.000.00
GROWUS Global In20191010A177.83118.9471.90101.6247.0417.32
GRPNGroupon, Inc20191010A36.8229.5915.8017.5913.8012.01
GRTSGritstone On20191010A149.9368.6725.4630.4443.2138.23
GRUAB Svensk Ek20191010ETN131.22128.2857.86142.4870.42-14.21
GRUBGRUBHUB INC.20191010A11.047.770.790.826.986.96
GSGoldman Sach20191010A3.352.510.921.141.591.37
GSATGlobalstar,20191010A81.1195.1179.0477.5016.0717.61
GSBGlobalSCAPE,20191010A61.9936.3624.7925.1011.5611.26
GSBCGreat Southe20191010A45.8224.6118.5019.016.115.60
GSCGS Connect S20191010ETN138.6221.6821.3821.380.290.29
GSEUGoldman Sach20191010ETF48.4834.3133.2534.311.060.00
GSEWGoldman Sach20191010ETF14.597.527.066.870.460.65
GSHDGoosehead In20191010A92.0444.1421.6623.9822.6920.37
GSIEGoldman Sach20191010ETF21.8911.9611.3811.300.570.66
GSITGSI Technolo20191010A59.6971.8554.8154.4517.0417.40
GSJYGoldman Sach20191010ETF45.8016.8116.9616.81-0.150.00
GSKYGreenSky, In20191010A31.6316.882.942.7513.9414.13
GSLGlobal Ship20191010A83.6940.3931.4331.598.968.80
GSLCGoldman Sach20191010ETF3.682.011.501.880.510.13
GSMFerroglobe P20191010A84.86151.73117.67118.3334.0633.40
GSPBarclays Ban20191010ETN25.547.559.647.55-2.090.00
GSSGolden Star20191010A39.9932.5325.3826.237.156.31
GSSCGS ActiveBet20191010ETF24.4013.3213.2812.620.040.70
GSSTGoldman Sach20191010ETF2.401.141.14-0.320.001.47
GSUMGridsum Hold20191010A129.19202.7782.66124.30120.1178.47
GSVGold Standar20191010A60.5154.3457.3160.40-2.97-6.06
GSYInvesco Ultr20191010ETF1.981.431.431.430.000.00
GTGoodyear Tir20191010A7.5223.355.803.2017.5620.18
GTEGran Tierra20191010A88.9270.4859.6160.8710.879.62
GTESGates Indust20191010A28.7236.7530.5431.096.215.67
GTHXG1 Therapeut20191010A51.7228.029.1810.0118.8418.01
GTIMGood Times R20191010A379.23200.68149.99169.1150.6931.58
GTIPGoldman Sach20191010ETF6.266.847.196.97-0.36-0.13
GTLSChart Indust20191010A18.9638.720.280.8238.4537.91
GTNGray Televis20191010A12.119.573.823.945.755.63
GTNAGray Televis20191010A1040.75550.39490.53491.9659.8658.43
GTOInvesco Tota20191010ETF13.047.947.567.550.380.39
GTSTriple-S Man20191010A35.0916.167.048.329.127.84
GTTGTT Communic20191010A33.9117.715.458.0012.269.71
GTXGarrett Moti20191010A33.1522.5112.0213.9110.498.60
GTYGetty Realty20191010A18.5213.932.182.9111.7511.02
GTYHGTY Technolo20191010A82.4754.40-14.940.3769.3454.03
GUDBSage ESG Int20191010ETF46.631.671.671.670.000.00
GULFWisdomTree20191010ETF227.25102.79102.31102.270.480.53
GUNRFlexShares G20191010ETF3.942.651.591.911.060.74
GUREGulf Resourc20191010A746.80693.30691.46691.461.831.83
GURUGlobal X Gur20191010ETF29.999.059.319.29-0.26-0.24
GUSHDirexion Dai20191010ETF38.5832.3716.8119.8915.5612.48
GVGoldfield Co20191010A107.2579.3122.5722.8356.7456.48
GVAGranite Cons20191010A18.6812.465.786.416.696.06
GVALCambria Glob20191010ETF25.7717.149.079.688.077.46
GVIiShares Inte20191010ETF4.631.881.691.840.180.04
GVIPGoldman Sach20191010ETF16.1253.7541.7242.7712.0310.97
GVPGSE Systems,20191010A404.29258.0624.9724.97233.09233.09
GWBGreat Wester20191010A17.1616.594.708.1111.898.48
GWGHGWG Holdings20191010A494.80317.37293.90293.9023.4723.47
GWREGUIDEWIRE SO20191010A12.395.481.872.743.602.74
GWRSGlobal Water20191010A95.4340.9742.8834.77-1.916.20
GWWW.W. Grainge20191010A10.976.124.134.301.981.81
GWXSPDR S&P Int20191010ETF34.9816.1815.7815.760.400.42
GXCSPDR S&P Chi20191010ETF8.717.054.765.332.291.72
GXFGlobal X FTS20191010ETF145.6564.7264.7264.720.000.00
GXGGlobal X MSC20191010ETF44.4530.5629.7829.780.790.79
GXGXGX Acquisito20191010A245.98152.44152.44152.440.000.00
GYLDArrow Dow Jo20191010ETF61.2653.5351.2251.332.312.20
HHyatt Hotels20191010A10.253.683.002.730.680.95
HAHawaiian Hol20191010A11.248.68-2.36-0.8111.049.49
HACKETFMG Prime20191010ETF13.549.4913.0313.10-3.53-3.60
HAEHaemonetics20191010A18.535.201.371.853.833.35
HAFCHanmi Financ20191010A17.267.955.656.732.311.23
HAILSPDR S&P Ken20191010ETF50.4116.370.650.6515.7115.71
HAINHain Celesti20191010A8.9815.592.503.5213.1012.07
HALHalliburton20191010A5.478.434.513.493.924.96
HALLHallmark Fin20191010A39.5534.159.7310.8724.4223.28
HALOHalozyme The20191010A18.0023.7310.1810.8813.5512.85
HAPVanEck Vecto20191010ETF22.646.568.696.56-2.130.00
HARPHarpoon Ther20191010A147.8881.4544.5146.1936.9435.27
HASHasbro, Inc.20191010A7.765.611.993.503.612.11
HASIHANNON ARMST20191010A10.968.425.766.012.662.42
HAUDiShares Curr20191010ETF30.74191.89191.89191.890.000.00
HAUZXtrackers In20191010ETF15.5712.0810.1511.541.920.53
HAWXiShares Curr20191010ETF31.0517.1818.4718.04-1.29-0.86
HAYNHaynes Inter20191010A49.6416.723.095.9813.6210.73
HBANHuntington B20191010A7.316.550.471.776.084.78
HBBHamilton Bea20191010A96.5141.4333.7635.987.675.45
HBCPHome Bancorp20191010A70.0327.9222.2124.365.703.55
HBIHanesbrands,20191010A6.899.437.524.391.925.05
HBIOHarvard Bios20191010A71.91131.34150.72150.71-19.39-19.38
HBMHudbay Miner20191010A29.4629.5912.8013.5816.8016.03
HBMDHoward Banco20191010A246.69109.1180.5490.3928.5718.72
HBNCHorizon Banc20191010A26.5531.568.849.4322.7122.13
HBPHuttig Build20191010A474.89256.86169.86195.1387.0061.74
HCAHCA Healthca20191010A6.645.474.354.761.120.71
HCACHennessy Cap20191010A61.9029.1112.5812.5816.5416.54
HCAPHarvest Capi20191010A83.5540.1938.4038.401.791.79
HCATHealth Catal20191010A82.6641.7313.8123.2027.9218.53
HCCWarrior Met20191010A11.647.713.734.673.973.04
HCCHHL Acquisiti20191010A88.1968.7168.7168.710.000.00
HCFTHunt Compani20191010A39.6629.7627.3027.302.472.47
HCHCHC2 Holdings20191010A67.3260.9441.7650.5919.1810.35
HCIHCI Group, I20191010A44.2722.969.499.9813.4712.98
HCKTHackett Grou20191010A27.2010.842.152.468.688.38
HCRHi-Crush Inc20191010A76.6661.3022.0922.3339.1438.90
HCSGHealthcare S20191010A15.797.643.866.853.780.79
HDHome Depot,20191010A3.512.460.751.151.711.31
HDAWXtrackers MS20191010ETF766.5246.1046.1046.100.000.00
HDEFXtrackers MS20191010ETF21.137.004.806.262.200.73
HDGProShares He20191010ETF26.9717.7117.7117.710.000.00
HDGEAdvisorShare20191010ETF19.4522.0020.5320.951.471.05
HDMVFirst Trust20191010ETF27.3925.1224.7825.120.340.00
HDSHD Supply Ho20191010A5.134.220.041.534.182.70
HDSNHudson Techn20191010A95.4468.9948.2552.4620.7416.53
HDViShares Core20191010ETF1.583.602.032.571.571.03
HEHawaiian Ele20191010A6.6415.041.952.3613.0912.69
HEARTurtle Beach20191010A31.8320.824.545.6816.2815.15
HEBTHebron Techn20191010A159.02122.2349.6071.9872.6350.26
HECOStrategy Sha20191010ETF21.5719.2119.2119.210.000.00
HEDJWisdomTree E20191010ETF1.543.53-0.190.343.723.22
HEEMiShares Curr20191010ETF15.8513.3513.3512.81-0.010.53
HEESH&E Equipmen20191010A26.0026.075.425.5620.6520.51
HEFAiShares Curr20191010ETF3.412.52-0.180.892.701.63
HEIHEICO Corpor20191010A12.646.763.523.103.243.66
HEIAHEICO CORP C20191010A13.946.023.743.812.282.21
HELEHelen Of Tro20191010A17.688.734.424.924.313.81
HEPHolly Energy20191010A19.719.521.852.537.666.98
HEPAHepion Pharm20191010A243.37163.18144.06144.0619.1219.12
HERDPacer Cash C20191010ETF36.4312.7012.7012.700.000.00
HESHess Corpora20191010A5.654.493.213.101.281.39
HESMHess Midstre20191010A48.3019.9712.2612.457.717.52
HEWCiShares Curr20191010ETF29.8616.7716.7716.770.000.00
HEWGiShares Curr20191010ETF5.883.95-1.72-1.565.675.52
HEWIiShares Curr20191010ETF46.04142.70142.70142.700.000.00
HEWJiShares Curr20191010ETF3.244.262.211.942.052.32
HEWLiShares Curr20191010ETF32.9817.8621.2921.29-3.42-3.42
HEWUiShares Curr20191010ETF38.2138.4438.4438.440.000.00
HEWWiShares Curr20191010ETF22.2713.38-1.94-1.9415.3215.32
HEWYiShares Curr20191010ETF75.31
HEXOHEXO Corp.20191010A35.9842.1044.2643.51-2.16-1.39
HEZUiShares Curr20191010ETF3.313.32-0.78-0.354.093.66
HFCHOLLYFRONTIE20191010A6.373.782.302.291.481.49
HFFGHF Foods Gro20191010A436.05293.20293.09293.090.110.11
HFWAHeritage Fin20191010A22.169.723.644.536.085.19
HFXEIQ 50 Percen20191010ETF1508.38337.42337.42337.420.000.00
HFXIIQ 50 Percen20191010ETF37.3726.4122.6623.163.753.25
HFXJIQ 50 Percen20191010ETF32.3121.7552.1852.18-30.43-30.43
HGSHChina HGS Re20191010A424.77337.62337.62337.620.000.00
HGVHilton Grand20191010A12.045.382.562.492.812.88
HHCThe Howard H20191010A19.737.734.744.832.992.90
HHHHWealthbridge20191010A117.9139.74-22.42-22.4262.1662.16
HHSHarte-Hanks,20191010A516.54337.77272.74289.1265.0348.65
HHTHuitao Techn20191010A477.27169.06160.04176.159.03-7.09
HIHillenbrand,20191010A11.876.003.483.702.522.30
HIBBHibbett Spor20191010A17.1812.681.282.1811.4010.50
HIFSHingham Inst20191010A231.6548.4048.2748.410.13-0.01
HIGThe Hartford20191010A2.892.420.460.811.961.62
HIHOHighway Hold20191010A464.86113.94110.68110.683.253.25
HIIHuntington I20191010A15.329.937.096.522.853.41
HILHill Interna20191010A105.2277.1270.9378.816.19-1.69
HIPSGraniteShare20191010ETF21.076.866.866.860.000.00
HIWHighwoods Pr20191010A5.233.391.572.321.821.07
HJLIHancock Jaff20191010A1232.85513.79776.26513.74-262.470.06
HJPXiShares Curr20191010ETF34.52
HLHecla Mining20191010A51.2342.5721.0124.2821.5618.28
HLALWahed FTSE U20191010ETF7.3347.9344.3144.313.613.61
HLFHerbalife Nu20191010A12.345.742.763.922.981.81
HLIHoulihan Lok20191010A20.545.36-3.10-2.648.468.01
HLIOHelios Techn20191010A67.8735.7118.0719.1517.6416.56
HLITHarmonic Inc20191010A19.0220.160.422.3219.7417.84
HLNEHamilton Lan20191010A32.1910.25-8.14-7.3818.4017.63
HLTHilton World20191010A4.542.962.822.750.140.21
HLXHelix Energy20191010A15.1828.82-0.522.7329.3526.10
HMGHMG / Courtl20191010A690.67117.22117.22117.220.000.00
HMHCHoughton Mif20191010A34.5811.325.667.895.663.42
HMLPHOEGH LNG PA20191010A26.8616.9910.8612.566.134.43
HMNHorace Mann20191010A24.757.591.581.466.026.13
HMNFHMN Financia20191010A219.0157.0253.5053.503.523.52
HMOPHartford Mun20191010ETF32.6718.0110.3510.357.667.66
HMSTHomeStreet,20191010A21.579.701.120.848.588.86
HMSYHMS Holdings20191010A14.2210.500.820.279.6810.23
HMTVHemisphere M20191010A57.6731.6818.2919.3113.3912.37
HNDLStrategy Sha20191010ETF14.4821.2320.3418.990.882.23
HNGRHanger Inc.20191010A51.8715.193.548.1311.657.06
HNIHNI Corporat20191010A18.578.322.022.336.305.99
HNRGHallador Ene20191010A59.2144.815.5210.2039.2934.61
HOFTHooker Furni20191010A37.4515.81-9.16-11.4824.9727.29
HOGHarley-David20191010A6.397.746.125.571.622.18
HOLDAdvisorShare20191010ETF7.31
HOLIHollsys Auto20191010A23.8319.335.165.3114.1714.02
HOLXHologic Inc20191010A4.624.80-5.22-5.9110.0210.71
HOMBHome BancSha20191010A9.226.103.384.382.731.73
HOMEAt Home Grou20191010A10.659.971.412.888.577.08
HOMZHoya Capital20191010ETF20.0389.9778.5380.7311.449.25
HONHoneywell In20191010A3.842.721.411.011.311.71
HONEHarborOne Ba20191010A11.3010.354.533.925.826.43
HOOKHOOKIPA Phar20191010A335.24308.54302.44302.716.105.84
HOPEHope Bancorp20191010A7.7124.500.621.0223.8823.52
HOTHHoth Therape20191010A513.32422.25252.24252.24170.02170.02
HOVHovnanian En20191010A83.4440.8817.1020.7223.7820.16
HPHelmerich &20191010A7.3632.27-3.16-3.1235.4335.39
HPEHewlett Pack20191010A7.105.732.682.893.052.84
HPPHudson Pacif20191010A6.753.481.841.891.641.59
HPQHP Inc.20191010A6.254.682.432.252.252.42
HPRHighPoint Re20191010A90.0791.2430.1333.3961.1158.10
HQIHireQuest, I20191010A710.06669.15669.15669.150.000.00
HQYHealthEquity20191010A16.928.712.464.986.253.73
HRHealthcare R20191010A5.357.090.711.026.396.07
HRBH&R Block, I20191010A4.353.671.001.302.672.37
HRCHILL-ROM HOL20191010A13.609.285.185.764.113.52
HRIHerc Holding20191010A30.4911.273.105.188.176.10
HRLHormel Foods20191010A3.022.791.111.451.671.17
HROWHarrow Healt20191010A80.0332.9129.6019.533.3113.38
HRTGHERITAGE INS20191010A18.757.589.178.95-1.59-1.37
HRTXHeron Therap20191010A18.2611.874.564.517.317.37
HRZNHorizon Tech20191010A16.999.595.818.383.781.20
HSCHarsco Corpo20191010A11.219.132.673.096.466.04
HSCZiShares Curr20191010ETF76.6551.7051.7051.700.000.00
HSDTHelius Medic20191010A127.0596.50-2.398.4798.8988.02
HSICHenry Schein20191010A5.5618.988.469.0610.529.92
HSIIHeidrick & S20191010A37.5520.797.528.6213.2712.17
HSKAHeska Corp20191010A65.3424.5313.9814.3510.5510.18
HSONHudson Globa20191010A473.93279.87260.48269.7719.4010.11
HSPXGlobal X S&P20191010ETF31.3217.4816.1815.871.301.61
HSRTHartford Sho20191010ETF9.806.176.176.170.000.00
HSTHost Hotels20191010A6.129.382.002.707.386.68
HSTMHealthStream20191010A34.9123.1111.3110.93