To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20191011A7.585.802.182.623.633.18
ETF_AvgVW ETF Avg20191011ETF2.257.795.976.171.841.64
ETN_AvgVW ETN Avg20191011ETN14.1217.4313.8013.503.663.93
AAgilent Tech20191011A5.784.500.750.723.753.78
AAAlcoa Corpor20191011A5.664.92-0.301.105.213.82
AAAUPerth Mint P20191011ETF6.8913.486.316.337.177.15
AADRAdvisorShare20191011ETF60.7644.7544.6844.750.070.00
AALAmerican Air20191011A3.774.19-1.790.085.984.10
AAMCAltisource A20191011A620.86361.29335.35350.0025.9311.29
AAMEAtlantic Ame20191011A550.18316.37316.37316.370.000.00
AANAaron's, Inc20191011A11.856.803.334.103.472.70
AAOIApplied Opto20191011A31.9818.134.364.8013.7713.32
AAONAaon Inc20191011A35.7821.357.637.8113.7313.54
AAPADVANCE AUTO20191011A9.197.695.325.452.372.24
AAPLApple Inc.20191011A0.820.740.400.320.350.42
AATAMERICAN ASS20191011A12.873.563.372.470.191.10
AAUAlmaden Mine20191011A113.83120.8786.3187.8534.5633.02
AAWWAtlas Air Wo20191011A23.6453.2634.1736.1219.0917.15
AAXJiShares MSCI20191011ETF1.681.54-0.020.611.560.93
AAXNAxon Enterpr20191011A13.748.070.791.877.286.21
ABAllianceBern20191011A17.1110.044.735.445.324.60
ABBVABBVIE INC.20191011A3.082.661.691.750.970.91
ABCAmerisourceB20191011A7.634.861.051.553.813.31
ABCBAmeris Banco20191011A11.6212.340.574.8711.777.48
ABEOAbeona Thera20191011A67.4735.8220.6621.1315.1614.71
ABGAsbury Autom20191011A36.3516.876.039.5910.857.29
ABIOARCA biophar20191011A270.75120.5980.35108.9940.2411.61
ABMABM Industri20191011A13.687.532.103.445.434.08
ABMDAbiomed Inc20191011A15.869.514.585.984.933.54
ABRArbor Realty20191011A7.626.775.274.961.501.82
ABTAbbott Labor20191011A3.432.391.301.321.091.07
ABTXAllegiance B20191011A14.7110.592.913.337.687.26
ABUSArbutus Biop20191011A170.44124.81106.68105.5218.1319.29
ACAssociated C20191011A204.0175.9253.0752.3922.8523.53
ACAArcosa, Inc.20191011A19.068.033.434.384.603.64
ACADAcadia Pharm20191011A12.476.423.633.272.803.15
ACAMAcamar Partn20191011A131.51114.50114.50114.500.000.00
ACBAurora Canna20191011A26.9321.1913.3314.377.846.81
ACBIAtlantic Cap20191011A25.0216.918.358.258.558.66
ACCAmerican Cam20191011A7.5122.020.360.2921.6621.73
ACCOAcco Brands20191011A11.4610.492.805.467.695.02
ACERAcer Therape20191011A115.2376.6843.4644.1833.2232.50
ACESALPS Clean E20191011ETF13.3920.4214.7516.925.673.50
ACGLArch Capital20191011A5.005.490.550.634.944.87
ACHCAcadia Healt20191011A17.0214.276.166.348.128.01
ACHVAchieve Life20191011A204.12128.5696.13101.7232.4326.85
ACIAAcacia Commu20191011A7.804.141.391.572.752.57
ACIOAptus Collar20191011ETF47.7519.9619.1819.750.770.21
ACIUAC Immune SA20191011A117.49133.95109.66113.5124.2920.44
ACIWACI Worldwid20191011A8.987.16-0.96-0.048.127.20
ACLSAxcelis Tech20191011A25.369.222.133.577.095.65
ACMAecom20191011A6.783.630.440.983.192.65
ACMRACM Research20191011A67.3142.1511.2811.0730.8731.08
ACNAccenture PL20191011A3.712.730.600.142.122.59
ACNBACNB Corp20191011A169.2995.6857.6257.6238.0638.06
ACORAcorda Thera20191011A45.9461.3644.5449.2316.8412.24
ACREAres Commerc20191011A11.679.793.984.065.815.72
ACRSAclaris Ther20191011A77.8381.0330.1534.1351.0446.99
ACRXAcelRx Pharm20191011A46.2640.3422.0620.7918.2819.55
ACSGXtrackers MS20191011ETF30.03
ACSIAmerican Cus20191011ETF10.1112.02-5.85-4.5917.8816.61
ACSTAcasti Pharm20191011A62.7943.6328.6329.8215.0113.82
ACTAdvisorShare20191011ETF20.3628.9816.5216.8012.4612.18
ACTGAcacia Resea20191011A100.5273.2333.2334.4740.0038.77
ACTTAct II Globa20191011A101.5220.3220.3220.320.000.00
ACUAcme United20191011A386.84166.26137.58137.5828.6828.68
ACWFiShares Edge20191011ETF37.2320.2819.2020.431.08-0.15
ACWIiShares MSCI20191011ETF1.381.37-1.71-1.153.082.52
ACWViShares Edge20191011ETF6.644.093.553.220.540.87
ACWXiShares MSCI20191011ETF2.232.07-3.88-1.075.943.14
ACYAeroCentury20191011A665.79334.49457.37457.37-122.87-122.87
ADBEAdobe Inc.20191011A4.893.371.441.231.932.14
ADCAgree Realty20191011A10.8317.99-0.72-0.3418.7118.33
ADESAdvanced Emi20191011A38.3472.789.5210.6163.2662.17
ADIAnalog Devic20191011A3.734.320.851.223.473.10
ADILAdial Pharma20191011A349.48152.73115.78140.4636.9512.27
ADMArcher Danie20191011A3.222.641.642.081.010.57
ADMAADMA Biologi20191011A30.4424.012.654.8321.3519.17
ADMPAdamis Pharm20191011A54.8579.7164.2366.9215.4812.79
ADMSAdamas Pharm20191011A39.8727.79-1.53-3.2029.3331.00
ADNTAdient plc O20191011A16.2410.85-9.97-8.2020.8219.05
ADPAutomatic Da20191011A3.965.231.292.093.953.15
ADPTAdaptive Bio20191011A53.5831.5611.7113.5919.8517.96
ADREInvesco BLDR20191011ETF35.2126.3324.8324.981.501.35
ADROAduro Biotec20191011A113.9991.6454.8961.5636.7530.09
ADSAlliance Dat20191011A11.785.692.142.503.553.19
ADSKAutodesk Inc20191011A6.544.752.772.671.982.07
ADSWAdvanced Dis20191011A3.072.691.251.251.431.44
ADTADT Inc.20191011A15.5118.228.117.8810.1510.39
ADTNAdtran Inc20191011A21.2217.669.172.738.4914.92
ADUSAddus HomeCa20191011A38.6711.623.883.687.747.94
ADVMAdverum Biot20191011A28.3215.956.687.909.268.05
ADXSAdvaxis, Inc20191011A52.6568.2152.7756.8515.4411.36
AEAdams Resour20191011A170.0868.2857.8459.1610.449.12
AEEAmeren Corpo20191011A3.182.871.601.691.271.18
AEGNAegion Corp20191011A43.6127.9910.5010.0117.5017.98
AEHRAehr Test Sy20191011A136.43260.41138.73137.09121.68123.32
AEISAdvanced Ene20191011A25.0018.602.963.3415.6415.26
AELAmerican Equ20191011A14.396.941.722.685.224.26
AEMAgnico Eagle20191011A4.473.110.930.952.182.17
AEMDAETHLON MEDI20191011A229.06287.97265.23265.4722.7522.51
AEOAmerican Eag20191011A6.715.962.132.343.833.62
AEPAmerican Ele20191011A3.442.640.500.712.141.93
AERAercap Holdi20191011A10.839.443.164.136.285.31
AERIAerie Pharma20191011A19.3312.954.766.218.206.75
AESAES Corporat20191011A6.3311.482.443.309.048.19
AESEAllied Espor20191011A206.29116.5391.2492.5725.2923.96
AEYADDvantage T20191011A289.36218.21217.98217.980.230.23
AEYEAudioEye, In20191011A439.20355.65308.55318.1847.1037.47
AEZSAeterna Zent20191011A290.60214.86145.43145.5269.4369.34
AFCAllied Capit20191011A70.3726.4814.6814.6711.8011.81
AFGAmerican Fin20191011A10.405.071.992.293.082.78
AFHAtlas Financ20191011A292.94195.4298.29118.6497.1376.77
AFIArmstrong Fl20191011A36.3823.7911.7614.6112.039.19
AFIFAnfield Univ20191011ETF31.8326.5026.6426.64-0.14-0.14
AFINAmerican Fin20191011A17.7519.386.967.8112.4211.57
AFKVanEck Vecto20191011ETF47.4133.9441.6534.99-7.71-1.05
AFLAflac Inc.20191011A2.313.341.731.771.611.58
AFMDAffimed N.V.20191011A42.6049.8530.0827.6219.7622.22
AFTYPacer CSOP F20191011ETF28.6222.9722.8122.130.160.84
AFYAAfya Limited20191011A104.6889.6741.1650.8748.5238.80
AGFIRST MAJEST20191011A10.789.163.253.935.915.23
AGBAAGBA Acquisi20191011A50.5150.445.105.1045.3545.35
AGCOAGCO Corpora20191011A10.635.241.531.703.713.54
AGEAgeX Therape20191011A189.88245.30287.59291.93-42.29-46.63
AGENAgenus Inc.20191011A38.7639.6621.6722.8917.9916.77
AGFSAgroFresh So20191011A103.5264.6629.3426.3735.3238.29
AGGiShares Core20191011ETF0.890.840.160.330.680.50
AGGPIQ Enhanced20191011ETF11.0526.554.7514.2421.8012.31
AGGYWisdomTree Y20191011ETF6.597.467.227.220.240.24
AGIAlamos Gold20191011A17.4013.903.904.3810.009.52
AGIOAgios Pharma20191011A25.7223.333.045.2220.2918.11
AGLEAeglea BioTh20191011A89.5142.9920.7023.5922.2919.41
AGMFederal Agri20191011A79.7344.3635.7038.698.665.67
AGMAFederal Agri20191011A317.77
AGMHAGM Group Ho20191011A318.72333.71334.07334.07-0.35-0.35
AGNAllergan plc20191011A2.571.821.100.760.721.06
AGNCAGNC Investm20191011A6.194.910.871.394.033.52
AGNDWisdomTree T20191011ETF24.3822.0120.5020.461.511.55
AGOAssured Guar20191011A5.5918.79-2.02-1.5820.8020.36
AGRAvangrid, In20191011A8.9226.623.823.9922.8022.64
AGROADECOAGRO S.20191011A24.5515.332.994.0512.3411.29
AGRXAgile Therap20191011A88.9381.6554.8355.2326.8026.39
AGSPlayAGS, Inc20191011A40.6526.5822.9219.593.666.99
AGTiShares MSCI20191011ETF70.8142.9143.1643.16-0.25-0.25
AGTCApplied Gene20191011A100.3695.6450.4846.8745.1648.77
AGXArgan, Inc20191011A49.1625.6211.3812.8414.2412.78
AGYSAgilysys, In20191011A29.099.913.963.345.956.57
AGZiShares Agen20191011ETF4.162.852.522.570.340.28
AGZDWisdomTree T20191011ETF29.719.749.079.070.680.68
AHCA.H. Belo Co20191011A89.1050.1632.1832.1817.9817.98
AHHArmada Hoffl20191011A11.1112.175.797.276.384.90
AHPIAllied Healt20191011A863.31648.22648.22648.220.000.00
AHTAshford Hosp20191011A36.4636.9513.6517.7123.3319.29
AIArlington As20191011A18.4615.566.417.939.157.61
AIAiShares Asia20191011ETF19.5615.7115.6815.350.020.36
AIEQAI Powered E20191011ETF31.6015.2012.2010.983.004.22
AIGAmerican Int20191011A2.542.040.15-0.311.892.34
AIHSSenmiao Tech20191011A367.97297.94136.64210.75161.3187.20
AIIQAI Powered I20191011ETF20.5211.4411.5011.44-0.060.00
AIMAIM ImmunoTe20191011A138.56105.9775.5973.9030.3832.07
AIMCAltra Indust20191011A16.8410.034.294.965.745.07
AIMTAimmune Ther20191011A14.339.084.444.784.644.30
AINAlbany Inter20191011A25.8011.073.386.577.694.50
AINCAshford Inc.20191011A352.98154.29113.90125.3240.3928.97
AINVApollo Inves20191011A10.247.044.344.142.702.90
AIQGlobal X Fut20191011ETF46.6220.8318.4918.712.342.12
AIRAAR Corp.20191011A20.3410.875.656.345.214.53
AIRGAirgain, Inc20191011A113.9554.5133.3933.1921.1221.32
AIRIAir Industri20191011A242.90182.2379.8992.47102.3489.76
AIRRFirst Trust20191011ETF15.7713.0613.1713.20-0.11-0.14
AIRTAir T Inc20191011A905.92427.61427.61427.610.000.00
AITApplied Indu20191011A24.3114.154.916.469.247.69
AIVApartment In20191011A4.542.691.041.481.661.22
AIZAssurant, In20191011A7.266.252.682.813.573.44
AJGArthur J. Ga20191011A4.769.840.331.039.518.80
AJRDAerojet Rock20191011A12.9411.102.843.128.267.98
AJXGreat Ajax C20191011A13.978.750.851.967.906.78
AKAMAkamai Techn20191011A6.369.560.630.928.928.63
AKBAAkebia Thera20191011A34.3924.086.327.5717.7616.51
AKCAAkcea Therap20191011A61.8934.3510.509.9723.8524.38
AKERAkers Biosci20191011A171.93119.1197.58108.1821.5210.93
AKGAsanko Gold20191011A41.3445.0917.9318.4527.1526.64
AKRAcadia Realt20191011A13.5211.740.961.6410.7810.09
AKROAkero Therap20191011A172.9682.1828.9827.0553.2155.14
AKRXAkorn, Inc.20191011A26.4321.597.878.8613.7212.73
AKTSAKOUSTIS TEC20191011A42.9233.7714.1114.5119.6619.26
ALAir Lease Co20191011A12.3322.36-1.10-1.5623.4623.92
ALACAlberton Acq20191011A39.4539.1439.1439.140.000.00
ALBAlbemarle Co20191011A7.455.960.321.585.654.39
ALBOAlbireo Phar20191011A88.5461.7446.7651.4714.9910.27
ALCAlcon Inc. O20191011A3.942.060.590.831.471.23
ALCOAlico Inc20191011A94.09115.3442.1242.1473.2273.20
ALDXAldeyra Ther20191011A67.0744.2826.4034.3817.889.92
ALEALLETE, Inc.20191011A11.684.951.282.103.672.85
ALECAlector, Inc20191011A43.8923.6110.7812.3512.8311.26
ALEXAlexander &20191011A16.387.311.221.756.095.57
ALFAAlphaClone A20191011ETF26.8716.87175.43469.06-158.56-452.18
ALGAlamo Group,20191011A73.6324.0115.7016.988.317.03
ALGNAlign Techno20191011A10.3110.496.496.954.003.54
ALGRAllegro Merg20191011A38.8015.6215.6215.620.000.00
ALGTAllegiant Tr20191011A29.3315.047.357.847.697.20
ALIMAlimera Scie20191011A271.57234.99256.91253.36-21.92-18.37
ALJJALJ Regional20191011A399.66150.90132.59132.0918.3118.81
ALKAlaska Air G20191011A8.1211.174.084.917.086.26
ALKSAlkermes Inc20191011A14.8118.311.973.0416.3515.27
ALLThe Allstate20191011A3.502.190.370.671.821.52
ALLEAllegion Pub20191011A7.653.250.351.302.901.95
ALLKAllakos Inc.20191011A66.6531.6317.7622.1113.879.52
ALLOAllogene The20191011A38.7021.4710.3210.9111.1510.56
ALLTAllot Ltd. O20191011A50.8948.5518.4818.6630.0629.89
ALLYAlly Financi20191011A3.393.301.431.631.881.68
ALNAAllena Pharm20191011A258.92142.6988.1391.2554.5551.43
ALNYAlnylam Phar20191011A21.7312.6510.1910.002.462.66
ALOAlio Gold In20191011A157.56151.9499.0696.4752.8855.47
ALOTAstroNova, I20191011A95.0348.7729.1832.1619.5916.61
ALPNAlpine Immun20191011A558.37234.04203.77210.0630.2823.98
ALRMAlarm.com Ho20191011A21.549.113.863.105.256.01
ALRNAileron Ther20191011A162.19141.84112.72131.8529.1216.75
ALRSAlerus Finan20191011A204.56159.24159.24159.240.000.00
ALSKAlaska Commu20191011A91.8063.5270.1369.78-6.61-6.26
ALSNALLISON TRAN20191011A5.363.390.680.432.712.96
ALTAltimmune, I20191011A108.7966.7251.2750.2715.4516.45
ALTMAltus Midstr20191011A53.0040.1519.4317.2420.7222.91
ALTRAltair Engin20191011A21.4219.392.835.6316.5613.76
ALTSProShares Mo20191011ETF32.6763.8150.2920.8413.5242.96
ALTYGlobal X Sup20191011ETF37.8275.2941.5141.8233.7833.47
ALVAutoliv, Inc20191011A10.705.371.721.683.653.69
ALXAlexander's20191011A62.1331.6214.6220.8216.7810.55
ALXNAlexion Phar20191011A8.625.610.771.694.833.91
ALYAAlithya Grou20191011A128.6985.7253.3955.0232.3330.70
AMAntero Midst20191011A13.8717.797.058.0410.739.74
AMAGAMAG Pharmac20191011A27.1136.2213.9822.4722.2413.74
AMALAmalgamated20191011A49.0529.3714.1618.8715.2110.50
AMATApplied Mate20191011A2.303.220.660.472.572.75
AMBAAmbarella, I20191011A15.2019.444.7115.6414.733.81
AMBCAmbac Financ20191011A17.6911.054.194.366.866.69
AMCAMC ENTERTAI20191011A12.1510.014.126.575.883.44
AMCAiShares Russ20191011ETF17.813.483.483.480.000.00
AMCIAMCI Acquisi20191011A49.88
AMCRAmcor plc Or20191011A10.677.343.934.733.412.61
AMCXAMC Networks20191011A13.1515.484.085.1611.3910.31
AMDAdvanced Mic20191011A3.373.470.931.192.542.28
AMEAmetek, Inc.20191011A6.683.990.861.073.132.92
AMEHApollo Medic20191011A72.8233.0916.1716.7216.9216.37
AMGAffiliated M20191011A10.757.901.201.606.716.30
AMGNAmgen Inc20191011A5.463.921.211.782.712.14
AMHAMERICAN HOM20191011A4.015.33-0.40-0.185.735.52
AMJJP Morgan Al20191011ETN5.144.681.882.032.802.66
AMKAssetMark Fi20191011A121.7644.3338.2436.846.097.49
AMKRAmkor Techno20191011A11.8111.725.626.386.105.34
AMLPAlerian MLP20191011ETF11.348.953.945.725.013.23
AMNAMN Healthca20191011A17.448.253.204.495.053.75
AMNBAmerican Nat20191011A100.0847.2145.4345.511.781.70
AMOMQraft AI-Enh20191011ETF26.15252.47254.05254.05-1.58-1.58
AMOTAllied Motio20191011A101.6874.0461.4562.3012.5911.74
AMPAmeriprise F20191011A8.914.591.391.003.213.60
AMPEAmpio Pharma20191011A110.9581.5860.0653.2321.5228.36
AMPHAmphastar Ph20191011A22.5615.193.535.5111.669.75
AMPYAmplify Ener20191011A32.5420.317.9510.8412.369.47
AMRCAmeresco, In20191011A31.8015.585.566.4410.029.14
AMRHAmeri Holdin20191011A153.26176.89152.35153.0424.5323.85
AMRKA-Mark Preci20191011A267.24103.2341.9041.2461.3361.99
AMRSAmyris Inc.20191011A37.3429.090.184.5328.9024.56
AMRXAmneal Pharm20191011A36.4530.745.578.1525.1622.56
AMSAmerican Sha20191011A371.8068.9769.5769.57-0.60-0.60
AMSCAmerican Sup20191011A34.0430.675.697.1224.9823.55
AMSFAMERISAFE, I20191011A35.7819.139.239.619.909.51
AMSWAAmerican Sof20191011A32.7915.713.924.6211.7911.09
AMTAmerican Tow20191011A5.443.691.020.962.672.73
AMTBAmerant Banc20191011A86.9735.4520.1722.0115.2813.44
AMTBBAmerant Banc20191011A378.25314.43314.43314.430.000.00
AMTDTD Ameritrad20191011A3.473.231.370.411.862.82
AMTXAemetis, Inc20191011A407.38135.16121.29121.2813.8713.87
AMUETRACS Aleri20191011ETN27.8325.3217.3416.547.988.78
AMUBETRACS Aleri20191011ETN54.23
AMWDAmerican Woo20191011A36.2713.044.644.678.408.37
AMZAInfraCap MLP20191011ETF21.6039.889.349.5630.5430.32
AMZNAmazon.Com I20191011A3.202.080.520.811.561.27
ANAutoNation,20191011A9.635.841.402.564.443.28
ANABAnaptysBio,20191011A43.8218.256.977.7811.2710.47
ANATAmerican Nat20191011A94.8342.3730.6831.2211.6911.15
ANDAAndina Acqui20191011A50.1349.7949.7949.790.000.00
ANDEAndersons In20191011A23.7022.063.203.7018.8618.36
ANETArista Netwo20191011A10.9110.635.075.425.565.21
ANFAbercrombie20191011A7.267.590.891.976.705.63
ANGIANGI Homeser20191011A15.2912.332.954.619.387.72
ANGLVanEck Vecto20191011ETF6.3119.652.332.6817.3517.08
ANGOAngioDynamic20191011A21.5816.985.175.3511.8111.63
ANHAnworth Mort20191011A29.8332.9615.4815.6817.4917.28
ANIKAnika Therap20191011A44.3735.2618.2918.8116.9716.45
ANIPANI Pharmace20191011A40.4519.317.287.5312.0211.78
ANIXAnixa Biosci20191011A102.63112.2892.7292.2419.5620.04
ANSSAnsys Inc20191011A12.8510.476.967.543.512.94
ANTMANTHEM, INC.20191011A7.183.571.091.442.482.12
ANYSphere 3D Co20191011A299.98244.32215.55215.5528.7728.77
AOAiShares Core20191011ETF12.867.535.194.232.343.30
AOBCAmerican Out20191011A14.8316.132.363.6613.7612.47
AOKiShares Core20191011ETF17.4410.579.569.421.011.15
AOMiShares Core20191011ETF13.097.036.826.850.210.18
AONAon plc Clas20191011A9.015.52-0.49-0.076.015.59
AORiShares Core20191011ETF9.436.3812.843.89-6.462.50
AOSA.O. Smith C20191011A7.118.231.512.266.725.97
AOSLAlpha and Om20191011A57.0354.3235.3537.1418.9817.18
APAmpco-Pittsb20191011A121.5187.0669.1473.0417.9114.01
APAApache Corpo20191011A5.188.268.589.63-0.32-1.32
APAMARTISAN PART20191011A13.1815.662.881.0612.8314.60
APDAir Products20191011A7.214.061.261.302.802.77
APDNApplied DNA20191011A260.72192.79109.97125.3782.8267.42
APEIAmerican Pub20191011A31.8017.048.418.798.638.26
APENApollo Endos20191011A331.48123.1273.3092.9649.8230.16
APEXApex Global20191011A232.99185.73118.59119.9867.1465.76
APHAmphenol Cor20191011A6.182.940.050.122.892.82
APHAAphria Inc.20191011A21.2517.035.029.5312.017.50
APLEApple Hospit20191011A6.235.111.802.763.312.35
APLSApellis Phar20191011A32.7111.920.970.5210.9511.40
APLTApplied Ther20191011A454.71265.02108.90110.21156.12154.80
APMAptorum Grou20191011A538.00746.67748.56748.56-1.89-1.89
APOApollo Globa20191011A9.209.982.091.587.898.40
APOGApogee Enter20191011A29.6313.482.403.7711.089.71
APPFAppFolio, In20191011A48.2125.248.928.4816.3216.75
APPNAppian Corpo20191011A26.0216.8911.8112.545.084.35
APPSDigital Turb20191011A16.1314.235.857.608.386.64
APREAprea Therap20191011A142.1396.7366.4566.2530.2830.48
APRNBlue Apron H20191011A56.7239.3819.8720.4219.5118.96
APTAlpha Pro Te20191011A136.6141.9628.9325.0713.0316.88
APTOAptose Biosc20191011A93.2969.0032.8031.1336.2037.87
APTSPreferred Ap20191011A15.9610.265.796.724.473.53
APTVAptiv PLC20191011A9.129.335.026.174.313.16
APTXAptinyx Inc.20191011A128.6384.3734.8943.3849.4841.00
APVOAptevo Thera20191011A106.3991.3883.1582.568.238.82
APWCAsia Pacific20191011A560.85394.24368.85368.8525.3925.39
APYApergy Corpo20191011A25.6512.084.836.737.255.35
APYXApyx Medical20191011A115.5348.1835.0240.2813.157.90
AQBAquaBounty T20191011A200.60115.3667.9565.6747.4249.69
AQMSAqua Metals,20191011A84.3662.9351.9041.8611.0221.06
AQNAlgonquin Po20191011A7.3214.8711.7012.253.192.63
AQSTAquestive Th20191011A194.36145.15107.98107.9937.1837.17
AQUAEvoqua Water20191011A16.1511.092.763.978.337.12
ARANTERO RESOU20191011A38.0430.5113.3113.5617.2016.95
ARAAmerican Ren20191011A53.6027.628.0911.7119.5415.91
ARAVAravive, Inc20191011A208.9286.7823.8828.0962.8958.69
ARAYAccuray Inco20191011A38.3834.2619.1416.8315.1217.43
ARCARC Document20191011A124.7941.6236.6637.444.964.19
ARCBArcBest Corp20191011A31.5148.262.570.6345.7047.63
ARCCAres Capital20191011A5.487.921.932.076.005.86
ARCEArco Platfor20191011A47.9416.349.0412.077.304.27
ARCHArch Coal, I20191011A32.2815.265.316.739.958.54
ARCMArrow Reserv20191011ETF14.966.966.966.960.000.00
ARCOARCOS DORADO20191011A25.1814.238.919.025.325.21
ARCTArcturus The20191011A142.1485.6155.0156.4130.6029.20
ARDArdagh Group20191011A41.0722.6411.1311.2011.5111.44
ARDSAridis Pharm20191011A1245.76312.08203.73212.21108.3599.87
ARDXArdelyx, Inc20191011A48.9150.8130.8138.1120.0112.70
AREAlexandria R20191011A8.657.754.775.632.982.12
ARECAMERICAN RES20191011A352.47210.34182.48182.5227.8627.81
ARESAres Managem20191011A14.628.782.994.035.794.75
ARGOArgo Group I20191011A31.9715.732.715.1313.0210.60
ARGTGlobal X MSC20191011ETF31.0114.7911.8214.092.970.70
ARIAPOLLO COMME20191011A5.416.903.483.903.433.01
ARKFARK Fintech20191011ETF51.6428.4224.6726.783.751.65
ARKGARK Genomic20191011ETF20.5510.126.077.084.063.04
ARKKARK Innovati20191011ETF9.035.65-0.741.176.394.48
ARKQARK Autonomo20191011ETF26.9019.2714.4118.664.860.61
ARKRArk Restaura20191011A194.3328.51-0.50-0.5029.0129.01
ARKWARK Next Gen20191011ETF10.946.14-2.43-1.398.577.54
ARLAmerican Rea20191011A805.03282.42184.43222.3797.9960.05
ARLOArlo Technol20191011A32.8726.4913.6814.9512.8111.51
ARLPAlliance Res20191011A16.139.951.182.718.777.23
ARMKARAMARK20191011A4.594.361.892.662.471.69
ARMPArmata Pharm20191011A299.68141.55124.31128.8617.2512.70
ARNAArena Pharma20191011A26.8513.876.986.446.897.43
ARNCArconic Corp20191011A3.947.212.914.134.323.10
AROCArchrock Inc20191011A11.5223.854.365.2219.5818.73
AROWArrow Financ20191011A112.4366.0533.4232.5132.6333.54
ARPOAerpio Pharm20191011A192.25174.54113.11126.3361.4448.21
ARRARMOUR Resid20191011A6.708.104.905.553.192.55
ARTLArtelo Biosc20191011A737.46586.78526.00526.0060.7960.79
ARTNAArtesian Res20191011A96.1767.4741.1343.7926.3523.68
ARTWArts-Way Man20191011A212.94103.9175.8175.8128.1028.10
ARVNArvinas, Inc20191011A101.2154.6925.7227.4528.9727.24
ARWArrow Electr20191011A10.556.780.962.775.824.01
ARWRArrowhead Re20191011A13.6812.904.702.388.2010.52
ARYAARYA Science20191011A47.95
ASBAssociated B20191011A5.386.391.882.504.553.91
ASCARDMORE SHIP20191011A28.6517.958.439.199.558.79
ASEAGlobal X FTS20191011ETF114.1278.2485.3981.62-7.16-3.38
ASETFlexShares R20191011ETF62.0831.8631.8631.860.000.00
ASFIAsta Funding20191011A213.1358.37-8.58-8.5866.9566.95
ASGNASGN Incorpo20191011A15.7410.474.145.256.325.22
ASHAshland Glob20191011A11.065.091.891.603.193.48
ASHRXtrackers Ha20191011ETF3.553.941.041.812.902.12
ASHSXtrackers Ha20191011ETF31.9515.7017.2012.25-1.503.45
ASHXXtrackers MS20191011ETF74.260.00
ASIXAdvanSix Inc20191011A37.9617.8411.9211.205.926.64
ASMAvino Silver20191011A59.2069.7038.2139.9431.5029.77
ASMBAssembly Bio20191011A69.1553.209.1422.7544.0530.44
ASNAAscena Retai20191011A58.19103.6047.7467.4855.8736.12
ASPNAspen Aeroge20191011A139.2480.9365.8066.8715.1314.06
ASPSAltisource P20191011A72.4935.8215.3021.0720.5214.75
ASPUASPEN GROUP,20191011A116.5391.5185.7786.435.735.08
ASRTAssertio The20191011A80.9658.2624.5826.2833.6731.98
ASRVAmeriServ Fi20191011A64.8643.3942.6942.690.700.70
ASTCAstrotech Co20191011A337.49218.00173.53177.6444.4740.36
ASTEAstec Indust20191011A47.9221.326.578.5514.7512.77
ASURAsure Softwa20191011A37.0333.6919.7716.9913.9316.70
ASYSAmtech Syste20191011A119.2373.2039.6840.3933.5232.80
ATAtlantic Pow20191011A44.3639.8915.9716.0723.9223.81
ATECAlphatec Hol20191011A39.4329.8214.6914.2315.1315.59
ATENA10 NETWORKS20191011A21.0214.185.924.378.269.81
ATESTCTest Symbol20191011A33.6517.4617.4017.440.060.02
ATESTGTEST SYMBOL20191011A27.3316.1216.2116.20-0.09-0.08
ATEXAnterix Inc.20191011A57.0420.669.2710.1910.9710.04
ATGEAdtalem Glob20191011A10.193.88-0.030.903.912.98
ATHAthene Holdi20191011A5.363.751.131.912.631.84
ATHXAthersys, In20191011A82.7789.0154.1155.1034.8933.91
ATIAllegheny Te20191011A9.485.834.705.031.130.80
ATIFATIF Holding20191011A250.92258.78194.34216.1864.4442.60
ATKRAtkore Inter20191011A16.698.773.295.705.483.07
ATLCAtlanticus H20191011A340.54190.70107.15119.5183.5571.19
ATLOAMES Nationa20191011A148.7289.4763.3563.2126.1126.26
ATMPiPath Select20191011ETF16.4112.579.028.923.553.66
ATNIATN Internat20191011A151.2455.2142.7848.0112.437.20
ATNMActinium Pha20191011A150.58125.42134.33129.85-8.91-4.43
ATNXAthenex, Inc20191011A30.2920.669.6110.5211.0610.14
ATOAtmos Energy20191011A6.763.690.941.422.762.27
ATOMAtomera Inco20191011A266.31143.2083.2484.3259.9658.88
ATOSAtossa Thera20191011A142.29187.82140.61129.8147.2158.01
ATRAptarGroup,20191011A14.845.755.294.090.461.67
ATRAAtara Biothe20191011A32.6119.898.8110.4311.099.46
ATRCAtriCure, In20191011A29.1719.375.625.8213.7513.55
ATROAstronics Co20191011A22.6413.333.883.609.459.73
ATRSAntares Phar20191011A31.4643.8024.3225.7419.4918.07
ATSGAir Transpor20191011A22.7019.136.027.5913.1011.54
ATTOAtento S.A.20191011A94.2640.7934.0336.206.754.59
ATUSAltice USA,20191011A4.103.801.411.842.391.96
ATVIActivision B20191011A2.452.39-0.110.302.502.08
ATXIAvenue Thera20191011A274.4890.2761.9267.3928.3522.88
AUBAtlantic Uni20191011A18.2639.41-4.17-19.9443.5759.36
AUBNAuburn Natio20191011A282.07223.18198.16200.3125.0222.87
AUDCAudioCodes L20191011A35.7219.708.759.8710.959.83
AUGAuryn Resour20191011A125.0179.9566.6772.2713.287.68
AUMNGolden Miner20191011A268.95262.62260.54261.382.081.23
AUPHAurinia Phar20191011A27.5321.399.309.9312.0911.45
AUSFGlobal X Ada20191011ETF25.2617.5117.5416.84-0.030.67
AUTOAutoWeb, Inc20191011A646.68351.16203.60210.72147.56140.44
AUYYamana Gold,20191011A30.2425.037.868.7917.1616.23
AVAAvista Corpo20191011A12.847.304.915.112.392.19
AVAVAeroVironmen20191011A30.4913.106.848.256.264.84
AVBAvalonBay Co20191011A7.885.940.640.955.304.99
AVCOAvalon Globo20191011A107.6988.1978.8779.369.328.83
AVDAmerican Van20191011A46.1528.418.9711.3519.4417.06
AVDEAvantis Inte20191011ETF20.1358.8057.7157.461.081.34
AVDVAvantis Inte20191011ETF20.1014.6214.6214.620.000.00
AVEOAVEO Pharmac20191011A27.3337.4425.2724.8612.1712.58
AVGOBroadcom Inc20191011A5.013.500.100.443.403.06
AVGRAvinger, Inc20191011A123.9679.9852.9556.3127.0323.67
AVIDAvid Technol20191011A25.4023.9714.0114.399.969.58
AVLRAvalara, Inc20191011A20.2322.1714.4315.027.747.16
AVNSAvanos Medic20191011A19.446.57-0.251.156.825.41
AVNWAviat Networ20191011A314.8359.4225.4525.4533.9833.98
AVROAVROBIO, Inc20191011A89.2344.9617.9429.4127.0215.55
AVTAvnet, Inc.20191011A8.3310.821.661.829.159.00
AVTRAvantor, Inc20191011A13.575.331.912.093.423.18
AVUSAvantis U.S.20191011ETF17.3539.6416.4139.5023.230.15
AVUVAvantis U.S.20191011ETF46.8017.0615.6715.161.391.90
AVXLAnavex Life20191011A71.9757.0022.6622.8334.3434.18
AVYAvery Dennis20191011A11.855.400.570.784.834.62
AVYAAvaya Holdin20191011A9.538.361.101.897.276.49
AWIArmstrong Wo20191011A14.916.761.843.034.923.73
AWKAmerican Wat20191011A5.172.940.650.692.292.25
AWRAmerican Sta20191011A12.948.511.324.997.193.52
AWREAware Inc20191011A381.02265.72242.67242.6723.0523.05
AWTMAware Ultra-20191011ETF5.130.660.660.660.000.00
AWXAvalon Holdi20191011A366.20384.69379.79379.794.904.90
AXAxos Financi20191011A18.3011.366.177.315.194.05
AXASAbraxas Petr20191011A62.2364.8058.6556.546.178.27
AXDXAccelerate D20191011A50.2726.813.767.1023.0519.71
AXEAnixter Inte20191011A35.2526.9611.7011.8415.2615.12
AXGNAxogen, Inc.20191011A28.3322.292.783.3819.5118.92
AXGTAxovant Gene20191011A138.8551.174.4326.2546.7424.92
AXJLWisdomTree A20191011ETF29.324.284.294.280.000.00
AXLAmerican Axl20191011A12.8111.293.334.547.956.65
AXLAAxcella Heal20191011A1188.49556.60556.60556.600.000.00
AXNXAxonics Modu20191011A57.4247.1011.4412.9935.6634.11
AXPAmerican Exp20191011A3.401.97-0.260.132.231.84
AXRAMREP Corpor20191011A495.96191.15157.88165.3133.2725.83
AXSAxis Capital20191011A7.257.757.165.380.592.37
AXSMAxsome Thera20191011A25.8619.978.009.7711.9710.19
AXTAAxalta Coati20191011A4.206.384.344.392.042.00
AXTIAXT Inc20191011A48.6423.8415.9518.407.885.44
AXUAlexco Resou20191011A60.5455.4936.2935.9419.1419.49
AYAtlantica Yi20191011A12.387.691.404.946.292.74
AYIAcuity Brand20191011A23.8311.845.796.086.055.77
AYTUAytu BioScie20191011A221.61145.1257.86101.1687.2643.96
AYXAlteryx, Inc20191011A12.748.243.583.544.664.69
AZOAutoZone, In20191011A15.808.983.844.415.064.47
AZPNAspen Techno20191011A15.758.142.574.615.573.53
AZREAzure Power20191011A82.7698.2861.1062.2737.1836.01
AZRXAzurRx BioPh20191011A104.35135.5691.8991.9443.6743.61
AZZAZZ Inc.20191011A31.1213.509.002.864.5110.64
BBarnes Group20191011A23.1625.6611.2212.1514.4413.51
BABoeing Compa20191011A4.022.331.180.751.161.58
BABInvesco Taxa20191011ETF6.986.515.855.960.660.55
BACBank of Amer20191011A3.433.38-0.220.483.602.90
BAHBooz Allen H20191011A6.463.194.131.15-0.942.04
BALiPath Series20191011ETN36.0125.9716.7315.809.2410.17
BAMBrookfield A20191011A2.442.390.890.771.501.62
BANCBanc of Cali20191011A16.3913.681.737.8111.955.87
BANDBandwidth In20191011A56.5724.146.8010.3617.3313.78
BANFBancfirst Co20191011A38.4321.6411.9511.889.699.76
BANRBanner Corp.20191011A35.0121.749.0214.0412.727.70
BANXStoneCastle20191011A73.8495.2238.6838.6856.5356.53
BAPCredicorp LT20191011A22.3414.969.659.855.315.12
BAPRInnovator S&20191011ETF47.3223.6441.9529.74-18.31-6.10
BASIBioanalytica20191011A275.50896.9474.6282.08822.32814.86
BATRALiberty Medi20191011A30.8814.599.689.954.914.64
BATRKLiberty Medi20191011A24.5111.205.915.575.305.64
BATTAmplify Adva20191011ETF47.3241.0446.1636.38-5.124.66
BAUGInnovator S&20191011ETF39.9828.37-62.9914.4191.3613.96
BAXBaxter Inter20191011A3.932.801.011.221.791.59
BBBlackBerry L20191011A19.0315.365.947.709.437.66
BBAXJPMorgan Bet20191011ETF36.0415.9714.6614.701.321.27
BBBYBed Bath & B20191011A7.889.181.603.407.585.79
BBCVirtus LifeS20191011ETF48.5525.1921.7222.003.473.19
BBCAJPMorgan Bet20191011ETF6.885.132.804.172.330.96
BBCPConcrete Pum20191011A98.6235.0328.0628.386.966.64
BBDCBarings BDC,20191011A16.827.174.995.532.181.64
BBEUJPMorgan Bet20191011ETF6.004.13-0.710.844.843.29
BBGIBeasley Broa20191011A79.21253.554.731.82248.82251.73
BBHVanEck Vecto20191011ETF8.286.201.742.114.464.08
BBIBrickell Bio20191011A205.95151.73146.89147.644.844.09
BBIOBridgeBio Ph20191011A123.2336.8223.9423.2812.8913.54
BBJPJPMorgan Bet20191011ETF6.114.02-0.720.284.743.75
BBPVirtus LifeS20191011ETF27.168.223.023.015.205.21
BBQBBQ Holdings20191011A154.0736.4422.6022.6013.8413.84
BBREJPMorgan Bet20191011ETF5.209.56-0.524.0810.085.48
BBSAJPMorgan Bet20191011ETF11.7312.1410.4510.761.691.37
BBSIBarrett Busi20191011A119.8547.384.067.3643.3240.02
BBUBrookfield B20191011A39.4920.4010.8311.579.578.83
BBUSJPMorgan Bet20191011ETF61.0515.0412.9413.142.101.90
BBWBuild-A-Bear20191011A60.5042.905.2114.4637.7028.44
BBXBBX Capital20191011A48.4829.941.889.1228.0620.82
BBYBest Buy Com20191011A5.553.850.230.843.623.01
BCBrunswick Co20191011A10.054.78-2.750.117.544.67
BCBPBCB Bancorp20191011A45.2052.8028.6628.8824.1523.92
BCCBoise Cascad20191011A20.0610.024.164.925.865.10
BCDAberdeen Sta20191011ETF17.3016.8116.8116.810.000.00
BCDABioCardia, I20191011A1541.43545.07374.84374.84170.23170.23
BCEBCE, Inc.20191011A2.182.04-2.16-0.594.202.63
BCEIBONANZA CREE20191011A38.5422.0510.4413.9811.618.07
BCELAtreca, Inc.20191011A184.58111.5184.9885.9726.5325.54
BCIAberdeen Sta20191011ETF16.367.695.875.911.821.78
BCLIBrainstorm C20191011A48.6987.3896.3297.07-8.94-9.69
BCMiPath Pure B20191011ETN20.8315.7517.8916.27-2.14-0.52
BCMLBayCom Corp20191011A210.35274.59263.22267.9411.376.65
BCOThe Brink's20191011A14.648.851.004.177.854.68
BCOMB Communicat20191011A423.00282.98282.98282.980.000.00
BCORBlucora, Inc20191011A20.2911.260.206.4711.064.78
BCOVBrightcove,20191011A26.8926.596.265.2720.3321.32
BCOW1895 Bancorp20191011A143.88143.37143.37143.370.000.00
BCPCBalchem Corp20191011A62.9121.8210.7511.7211.0710.10
BCRXBioCryst Pha20191011A42.2641.9910.6314.0331.3627.93
BCSFBain Capital20191011A19.6016.018.238.507.787.50
BCTFBancorp 34,20191011A655.1259.1059.1059.100.000.00
BDCBelden Inc.20191011A21.6510.102.294.617.815.50
BDCSUBS AG Excha20191011ETN49.9225.6818.8319.156.856.52
BDCZETRACS Wells20191011ETN47.5430.8430.84-25.660.0056.50
BDGEBridge Banco20191011A53.8123.2016.8317.536.375.67
BDLFlanigan's E20191011A456.08263.93244.88260.2219.053.71
BDNBrandywine R20191011A6.9754.1644.2351.2810.123.06
BDRBlonder Tong20191011A455.41149.9552.4852.4897.4897.48
BDSIBioDelivery20191011A22.2116.975.516.6911.3810.27
BDXBecton, Dick20191011A6.585.79-0.200.596.005.20
BEBloom Energy20191011A37.8129.1913.5815.2315.6113.95
BEATBioTelemetry20191011A28.8917.672.774.1214.9013.55
BECNBeacon Roofi20191011A16.8353.359.9217.1843.4336.17
BELFABel Fuse Inc20191011A433.70337.00329.14329.807.867.20
BELFBBel Fuse Inc20191011A113.1061.1727.3435.2533.8325.92
BENFranklin Res20191011A3.886.182.262.753.933.44
BEPBrookfield R20191011A10.036.811.852.274.964.55
BERYBerry Global20191011A6.735.91-0.131.846.044.07
BFABrown-Forman20191011A21.3014.6912.2311.862.462.83
BFBBrown-Forman20191011A4.6136.9012.0111.9624.8924.94
BFAMBRIGHT HORIZ20191011A15.098.194.735.183.463.01
BFCBank First C20191011A159.6690.6282.5683.598.067.03
BFINBankFinancia20191011A119.8966.2943.8944.7222.4021.57
BFITGlobal X Hea20191011ETF150.15110.45124.32121.90-13.87-11.44
BFORBarron's 40020191011ETF20.578.435.727.102.711.34
BFSSaul Centers20191011A69.7525.8515.3118.9510.546.90
BFSTBusiness Fir20191011A196.85114.79104.6499.9410.1514.85
BGBunge Limite20191011A8.794.681.221.853.482.83
BGCPBGC Partners20191011A18.3419.363.703.6815.6615.69
BGFVBig 5 Sporti20191011A80.9830.9116.8317.3814.0713.53
BGGBriggs & Str20191011A22.1219.534.899.1514.6410.38
BGIBirks Group20191011A340.79205.91205.91205.910.000.00
BGRNiShares Glob20191011ETF4.381.67-0.251.241.910.42
BGSB&G Foods, I20191011A12.769.543.424.566.114.98
BGSFBG Staffing20191011A140.0364.9838.5244.3826.4520.59
BHBiglari Hold20191011A168.6276.3745.2257.8631.1518.51
BHATBlue Hat Int20191011A364.22424.31360.86374.9363.4549.38
BHBBar Harbor B20191011A172.3658.8228.9830.7829.8328.03
BHCBausch Healt20191011A6.844.981.261.803.723.17
BHEBenchmark El20191011A13.315.452.633.342.822.11
BHFBrighthouse20191011A9.7410.09-2.36-2.5212.4512.61
BHLBBerkshire Hi20191011A14.456.823.093.183.733.64
BHRBraemar Hote20191011A43.9824.6710.6714.1614.0010.51
BHTGBioHiTech Gl20191011A248.711376.92187.84190.281189.081186.64
BHVNBiohaven Pha20191011A38.8412.047.048.415.003.63
BIBProShares Ul20191011ETF8.895.45-4.26-2.099.717.54
BIBLInspire 10020191011ETF31.9519.8015.2516.624.563.18
BICKFirst Trust20191011ETF48.55113.1376.8699.4736.2713.67
BIGBig Lots, In20191011A14.7013.50-1.182.7314.6810.77
BIIBBiogen Inc.20191011A6.463.961.471.802.492.16
BILSPDR Bloombe20191011ETF1.090.930.930.930.000.00
BIMIBOQI Interna20191011A592.02412.91235.58237.06177.33175.85
BIOBio-Rad Labo20191011A26.7810.045.556.284.493.76
BIOBBio-Rad Labo20191011A83.4812.6512.6512.650.000.00
BIOCBiocept, Inc20191011A64.1461.5141.7641.3619.7520.15
BIOLBiolase, Inc20191011A182.05118.0584.0691.9734.0026.08
BIOXBioceres Cro20191011A503.45181.10164.15191.6116.95-10.51
BIPBrookfield I20191011A5.756.19-1.15-0.807.336.99
BISProShares Ul20191011ETF10.907.12-5.27-1.5912.398.71
BIVVanguard Int20191011ETF2.080.810.320.460.490.36
BIZDVanEck Vecto20191011ETF12.137.466.476.590.990.87
BJBJs Wholesal20191011A12.968.761.722.327.046.44
BJANInnovator S&20191011ETF23.438.553.938.494.620.06
BJKVanEck Vecto20191011ETF57.6742.6117.6633.9324.958.68
BJRIBJ's Restaur20191011A19.279.993.794.206.205.79
BJULInnovator S&20191011ETF17.9518.2717.0417.051.231.22
BJUNInnovator S&20191011ETF52.0421.3622.8421.36-1.480.00
BKBank of New20191011A3.057.486.286.161.201.35
BKCCBlackRock Ca20191011A23.6659.2442.6143.0216.6316.23
BKDBrookdale Se20191011A13.089.654.526.595.133.06
BKEThe Buckle,20191011A14.509.115.444.433.664.68
BKEPBlueknight E20191011A147.3685.8964.0364.0321.8621.86
BKFiShares MSCI20191011ETF19.3614.5813.8813.510.701.07
BKHBlack Hills20191011A8.414.051.701.742.352.31
BKIBlack Knight20191011A10.395.640.852.164.793.48
BKLNInvesco Seni20191011ETF4.482.582.462.400.120.19
BKNGBooking Hold20191011A12.646.273.263.902.732.21
BKSCBank of Sout20191011A124.4346.6517.2217.2229.4229.42
BKTIBK Technolog20191011A234.1198.9221.3028.2177.6270.71
BKUBankunited,20191011A8.8121.712.093.0119.6218.71
BKYIBIO-key Inte20191011A1287.25856.96549.01549.01307.95307.95
BLBlackLine, I20191011A18.5216.4410.0911.246.355.20
BLBDBlue Bird Co20191011A116.1364.2353.5853.9010.6510.33
BLCMBellicum Pha20191011A112.84122.9797.4697.8325.5125.14
BLCNReality Shar20191011ETF63.33133.81122.18122.9611.6310.86
BLDTopBuild Cor20191011A17.648.653.364.475.294.18
BLDPBallard Powe20191011A19.3816.828.939.387.917.42
BLDRBuilders Fir20191011A6.096.80-1.070.567.876.24
BLESInspire Glob20191011ETF154.7270.5363.1566.587.383.96
BLFSBioLife Solu20191011A89.5346.3027.7928.4718.5017.83
BLHYVirtus Newfl20191011ETF40.1835.5035.5035.500.000.00
BLINBridgeline D20191011A238.59122.2986.1088.7336.1933.56
BLKBlackrock, I20191011A11.816.772.463.444.313.33
BLKBBlackbaud, I20191011A34.3812.524.935.017.597.51
BLLBall Corpora20191011A5.053.361.011.612.341.76
BLMNBloomin' Bra20191011A7.0612.93-0.342.3213.2810.61
BLNKBlink Chargi20191011A100.9955.4948.8648.186.647.31
BLOKAmplify Tran20191011ETF23.8417.8711.0111.706.866.18
BLPHBellerophon20191011A305.72203.19164.08163.1639.1140.03
BLUBELLUS Healt20191011A91.1050.8127.0132.2823.8018.52
BLUEbluebird bio20191011A25.0411.483.924.507.556.98
BLVVanguard Lon20191011ETF8.114.762.342.832.421.92
BLXBanco Latino20191011A38.2518.9012.7813.366.125.54
BMCHBMC Stock Ho20191011A17.7629.972.002.4427.9727.53
BMIBadger Meter20191011A27.5110.795.227.095.573.70
BMLPDorsey Wrigh20191011ETF35.9216.0612.8516.063.210.00
BMOBank of Mont20191011A2.781.941.231.880.710.05
BMRABIOMERICA IN20191011A330.33168.28192.86193.33-24.58-25.05
BMRNBioMarin Pha20191011A9.565.651.252.444.403.21
BMTCBryn Mawr Ba20191011A56.3144.3033.0732.6611.2311.64
BMYBristol-Myer20191011A2.023.563.913.21-0.340.36
BNDVanguard Tot20191011ETF1.201.730.750.890.980.86
BNDCFlexShares C20191011ETF19.5172.734.6672.6168.070.13
BNDWVanguard Tot20191011ETF5.867.583.333.414.264.17
BNDXVanguard Tot20191011ETF1.721.700.871.070.830.63
BNEDBarnes & Nob20191011A33.2935.6614.8020.1420.8615.54
BNFTBenefitfocus20191011A28.5816.715.515.6511.2011.06
BNGOBionano Geno20191011A291.34136.1675.5475.5860.6260.58
BNKDMicroSectors20191011ETN40.80352.7277.23180.99275.50171.73
BNKOMicroSectors20191011ETN21.31
BNKUMicroSectors20191011ETN48.98106.0482.3424.6923.7081.35
BNKZMicroSectors20191011ETN22.18
BNSBank of Nova20191011A1.792.321.100.961.231.37
BNSOBonso Electr20191011A1594.06618.55618.55618.550.000.00
BOCHBank of Comm20191011A125.6876.3854.5760.3521.8116.02
BOCTInnovator S&20191011ETF21.2313.2210.7610.912.462.32
BOHBank of Hawa20191011A19.519.643.844.775.804.87
BOKFBOK Financia20191011A24.048.363.694.264.674.11
BOMNBoston Omaha20191011A99.5692.8461.8663.4830.9829.36
BONDPIMCO Active20191011ETF3.437.493.323.224.174.28
BOOMDMC Global I20191011A41.4420.876.608.1014.2712.77
BOOTBoot Barn Ho20191011A21.6611.812.635.189.186.62
BORRBorr Drillin20191011A115.3365.3240.7452.4124.5812.90
BOSCB.O.S. Bette20191011A247.05147.40135.84138.0411.569.36
BOSSGlobal X Fou20191011ETF27.4423.9749.0047.70-25.03-23.72
BOTJBank of the20191011A148.02131.9787.39133.0744.58-1.10
BOTZGlobal X Fun20191011ETF5.408.221.962.036.266.20
BOUTInnovator IB20191011ETF62.2046.4746.4845.210.001.27
BOXBOX, INC.20191011A6.788.683.864.254.814.43
BOXLBoxlight Cor20191011A321.7277.37-14.79-14.7992.1692.16
BPFHBoston Priva20191011A11.2116.293.28-0.2913.0116.58
BPMCBlueprint Me20191011A37.9815.155.516.439.648.72
BPMPBP Midstream20191011A28.1214.476.026.828.457.65
BPMXBioPharmX Co20191011A153.3696.6252.4352.6244.2044.00
BPOPPopular Inc20191011A10.865.171.141.474.033.70
BPRNThe Bank of20191011A252.9688.23-3.5720.1391.8068.10
BPTBP Prudhoe B20191011A55.1840.968.9823.1031.9817.86
BPTHBio-Path Hol20191011A102.6760.2112.5717.6547.6442.56
BPYBrookfield P20191011A5.276.441.451.925.004.52
BRBroadridge F20191011A8.303.861.071.432.792.43
BRCBrady Corpor20191011A16.817.732.173.755.553.97
BREWCraft Brew A20191011A44.0521.566.987.8614.5813.77
BRFVanEck Vecto20191011ETF70.5932.2025.9029.836.302.37
BRGBluerock Res20191011A21.8612.953.565.479.387.48
BRIDBridgford Fo20191011A408.67189.2170.07123.29119.1465.91
BRKABerkshire Ha20191011A0.015.26
BRKBBERKSHIRE HA20191011A2.752.711.581.691.121.02
BRKLBrookline Ba20191011A15.369.783.653.156.136.63
BRKRBruker Corpo20191011A12.8015.871.150.9414.7214.93
BRKSBrooks Autom20191011A15.6611.561.96-1.639.6013.19
BRNBarnwell Ind20191011A336.18272.88262.15262.1510.7310.73
BROBrown & Brow20191011A4.273.85-1.56-1.195.415.04
BROGBrooge Energ20191011A19.5417.2614.9614.642.292.62
BRPABig Rock Par20191011A28.53
BRTBRT Apartmen20191011A77.4073.5170.2770.313.253.20
BRXBRIXMOR PROP20191011A5.0224.72-1.52-1.3226.4726.30
BRYBerry Corpor20191011A19.569.70-0.180.379.889.32
BRZUDirexion Dai20191011ETF4.734.091.731.962.362.13
BSAEInvesco Bull20191011ETF39.4920.436.076.0714.3614.36
BSBEInvesco Bull20191011ETF40.7321.2618.0915.323.165.94
BSCEInvesco Bull20191011ETF38.6040.2240.2246.670.00-6.45
BSCKInvesco Bull20191011ETF5.102.962.652.750.300.20
BSCLInvesco Bull20191011ETF5.103.702.131.681.572.02
BSCMInvesco Bull20191011ETF6.053.481.270.372.213.11
BSCNInvesco Bull20191011ETF5.623.312.562.540.750.77
BSCOInvesco Bull20191011ETF6.542.482.412.390.070.10
BSCPInvesco Bull20191011ETF7.925.204.734.380.460.81
BSCQInvesco Bull20191011ETF15.569.329.099.110.230.21
BSCRInvesco Bull20191011ETF17.008.627.797.790.830.83
BSCSInvesco Bull20191011ETF30.861.441.271.440.170.00
BSCTInvesco Bull20191011ETF23.5612.351.351.3511.0011.00
BSDEInvesco Bull20191011ETF35.6623.6224.8624.86-1.24-1.24
BSEPInnovator S&20191011ETF31.9831.7331.7331.210.000.52
BSETBassett Furn20191011A113.1256.1844.1746.0912.0110.08
BSGMBioSig Techn20191011A82.9950.8026.9928.3823.8022.42
BSIGBrightSphere20191011A15.1937.480.821.6036.7035.93
BSJKInvesco Bull20191011ETF4.693.603.083.100.510.49
BSJLInvesco Bull20191011ETF7.275.493.493.542.001.95
BSJMInvesco Bull20191011ETF8.927.686.937.610.760.07
BSJNInvesco Bull20191011ETF14.0112.0511.7712.090.29-0.04
BSJOInvesco Bull20191011ETF29.5715.5614.8615.570.70-0.01
BSJPInvesco Bull20191011ETF34.0320.9922.9622.96-1.97-1.97
BSJQInvesco Bull20191011ETF24.0414.9313.9014.681.030.25
BSJRInvesco Bull20191011ETF19.0213.5114.4713.65-0.95-0.14
BSMBlack Stone20191011A25.3411.765.096.166.675.60
BSMLInvesco Bull20191011ETF19.11
BSMMInvesco Bull20191011ETF18.08
BSMNInvesco Bull20191011ETF17.57
BSMOInvesco Bull20191011ETF18.93
BSMPInvesco Bull20191011ETF18.96
BSMQInvesco Bull20191011ETF17.9311.9911.9911.990.000.00
BSMRInvesco Bull20191011ETF16.88
BSMSInvesco Bull20191011ETF17.28
BSMTInvesco Bull20191011ETF14.2912.0312.0312.030.000.00
BSQRBSQUARE Corp20191011A239.84197.91159.72159.7238.1938.19
BSRRSierra Banco20191011A180.7030.0315.9116.3114.1313.72
BSTCBioSpecifics20191011A125.9551.2135.1936.6516.0214.56
BSVVanguard Sho20191011ETF1.240.770.490.520.280.24
BSVNBank7 Corp.20191011A520.05294.24303.29303.29-9.05-9.05
BSXBoston Scien20191011A2.883.052.882.940.180.12
BTAIBioXcel Ther20191011A161.05100.2774.4273.5525.8526.72
BTALAGFiQ U.S. M20191011ETF22.6614.6512.4712.232.182.42
BTEBaytex Energ20191011A77.8264.6329.8233.6834.8130.91
BTECPrincipal He20191011ETF28.8613.073.883.889.199.19
BTGB2Gold Corp.20191011A30.2723.7010.8112.3812.9011.33
BTNBallantyne S20191011A462.13245.57241.86241.863.713.71
BTUPeabody Ener20191011A20.6110.324.313.926.016.40
BULPacer US Cas20191011ETF19.78
BURLBURLINGTON S20191011A13.176.513.193.143.323.36
BUSEFirst Busey20191011A22.2012.474.835.327.647.16
BUYUSCF SummerH20191011ETF72.36
BUYNUSCF SummerH20191011ETF81.10
BVBrightView H20191011A25.9513.534.695.268.858.27
BVALBrand Value20191011ETF18.3216.769.9013.576.863.19
BVSNBroadvision20191011A470.97468.97366.04343.10102.93125.87
BWBabcock & Wi20191011A95.0753.6448.5745.605.088.04
BWABorgWarner I20191011A5.5211.361.864.589.506.78
BWBBridgewater20191011A31.6424.66-1.620.7426.2823.92
BWENBroadwind En20191011A200.90112.24-81.10-8.07193.35120.31
BWFGBankwell Fin20191011A174.2153.1429.0322.5324.1030.61
BWLABowl America20191011A429.92381.71381.71381.710.000.00
BWXSPDR Bloombe20191011ETF16.9415.617.657.647.967.98
BWXTBWX Technolo20191011A11.144.801.191.743.613.06
BWZSPDR Bloombe20191011ETF92.2558.3158.2058.200.100.10
BXThe Blacksto20191011A3.243.380.781.092.602.29
BXCBlueLinx Hol20191011A57.2925.0816.2817.368.807.72
BXGBluegreen Va20191011A104.1845.3033.6633.4911.6411.81
BXMTBlackstone M20191011A3.332.63-0.020.892.651.75
BXPBoston Prope20191011A8.197.163.164.153.993.01
BXSBancorpSouth20191011A11.546.132.932.483.213.65
BYByline Banco20191011A32.2314.883.706.5011.188.38
BYDBoyd Gaming20191011A10.915.892.813.033.082.86
BYFCBroadway Fin20191011A1145.91593.26589.85596.613.41-3.35
BYLDiShares Yiel20191011ETF13.0711.0811.1711.23-0.09-0.15
BYNDBeyond Meat,20191011A12.219.555.526.554.043.01
BYSIBeyondSpring20191011A203.23116.4789.3791.2927.1025.17
BZHBeazer Homes20191011A18.1311.676.065.905.625.77
BZQProShares Ul20191011ETF4.964.93-2.34-0.797.275.72
CCitigroup In20191011A1.581.750.740.551.011.20
CAAPCorporacion20191011A53.3740.5813.863.6426.7236.94
CAASChina Automo20191011A156.85131.49132.34130.65-0.840.84
CACCamden Natio20191011A99.9531.0123.4123.287.607.73
CACCCredit Accep20191011A56.9224.3810.5315.5413.598.15
CACGClearBridge20191011ETF25.2820.8520.9320.62-0.080.23
CACICACI INTERNA20191011A28.9910.195.126.265.073.93
CADECadence Banc20191011A6.725.851.892.493.963.36
CAECAE INC20191011A6.664.720.841.103.883.62
CAGConagra Bran20191011A3.793.320.721.112.602.20
CAHCardinal Hea20191011A5.202.540.510.712.031.83
CAICAI Internat20191011A37.8721.018.628.7712.3912.24
CAKECheesecake F20191011A10.296.982.853.524.143.47
CALCaleres Inc20191011A18.6910.392.973.637.416.76
CALACalithera Bi20191011A49.0943.5715.9211.7127.6531.85
CALFPacer US Sma20191011ETF14.0022.6016.7818.215.834.40
CALMCal-Maine Fo20191011A15.6020.2416.7315.303.514.94
CALXCALIX, INC.20191011A30.4815.403.394.1712.0111.23
CAMPCalAmp Corp.20191011A23.8215.481.831.5713.6513.92
CAMTCamtek Ltd20191011A38.6522.5212.8914.969.637.56
CAPEiPath Shille20191011ETN15.606.344.985.241.361.10
CAPLCrossAmerica20191011A71.8533.7125.5829.668.134.05
CAPRCapricor The20191011A201.86136.7634.0136.51102.75100.25
CARAvis Budget20191011A12.358.983.464.295.534.70
CARACara Therape20191011A25.0324.2714.0815.6510.188.61
CARECARTER BANK20191011A186.8822.4616.8319.245.633.22
CARGCarGurus, In20191011A11.737.410.483.526.933.90
CAROCarolina Fin20191011A39.7318.208.899.379.328.83
CARSCars.com Inc20191011A11.648.783.765.075.023.70
CARVCarver Banco20191011A1323.131263.321396.081396.08-132.76-132.76
CARZFirst Trust20191011ETF35.1035.7933.2033.252.592.54
CASACasa Systems20191011A46.2638.235.8512.1432.3826.09
CASHMeta Financi20191011A15.679.991.701.648.298.35
CASICASI Pharmac20191011A54.1237.4135.3434.942.062.47
CASSCass Informa20191011A65.5444.2622.9431.9121.3212.35
CASYCasey's Gene20191011A17.597.612.583.135.034.48
CATCaterpillar20191011A3.292.72-0.471.123.191.60
CATBCatabasis Ph20191011A127.1855.8125.7129.1130.0926.70
CATCCAMBRIDGE BA20191011A193.14108.4298.50104.369.924.05
CATHGlobal X S&P20191011ETF10.7814.236.765.837.478.40
CATMCardtronics20191011A20.7110.034.033.966.006.07
CATOCATO CORP20191011A25.9513.354.994.788.368.57
CATSCatasys Inc.20191011A92.1936.9920.3621.9416.6315.05
CATYCathay Gener20191011A14.9115.84-0.931.7516.7614.09
CBChubb Limite20191011A3.701.89-0.240.232.121.65
CBANColony Bankc20191011A224.12107.7783.1085.5824.6622.19
CBATCBAK Energy20191011A306.92148.5969.0363.8879.5584.71
CBAYCymabay Ther20191011A23.5518.520.704.0817.8214.44
CBBCincinnati B20191011A45.4324.9611.3613.0813.6011.88
CBFVCB Financial20191011A237.91175.73175.73175.730.000.00
CBIOCatalyst Bio20191011A96.99102.753.814.3798.9498.37
CBLCBL& Associa20191011A79.3961.5635.1637.4826.4024.08
CBLICleveland Bi20191011A503.18269.81261.18261.188.628.62
CBMBCBM Bancorp,20191011A28.1327.7416.2416.2411.5011.50
CBMGCellular Bio20191011A127.4867.5343.9630.1023.5737.43
CBNKCapital Banc20191011A194.49138.38119.29119.0519.0919.33
CBOECboe Global20191011A8.824.640.070.694.563.95
CBONVanEck Vecto20191011ETF40.8532.3532.3532.350.000.00
CBPOChina Biolog20191011A10.666.915.195.371.721.54
CBRECBRE GROUP,20191011A4.542.95-0.080.163.032.80
CBRLCracker Barr20191011A15.197.482.232.985.254.50
CBSHCommerce Ban20191011A8.475.990.903.735.092.27
CBTCabot Corpor20191011A18.9445.792.838.3342.9637.46
CBTXCBTX, Inc. C20191011A120.4136.115.9514.4730.1621.64
CBUCommunity Ba20191011A16.396.521.211.635.314.89
CBZCBIZ, Inc.20191011A15.8610.232.436.037.804.20
CCThe Chemours20191011A8.317.712.893.464.834.26
CCBCoastal Fina20191011A189.6360.0144.0843.9015.9316.11
CCBGCapital City20191011A85.7040.6315.6416.9925.0023.65
CCCClarivate An20191011A16.619.423.435.715.993.72
CCCLChina Cerami20191011A430.78304.86297.51297.437.357.42
CCDCalamos Dyna20191011A31.2029.1117.5617.8911.5511.22
CCEPCoca-Cola Eu20191011A6.413.501.261.792.241.70
CCFChase Corpor20191011A156.8966.5348.9348.6817.6017.85
CCHCollier Cree20191011A37.9879.9385.7626.77-5.8253.16
CCICrown Castle20191011A5.343.571.932.441.631.13
CCJCameco Corpo20191011A10.579.244.334.704.914.59
CCKCrown Holdin20191011A5.953.511.791.601.721.91
CCLCarnival Cor20191011A2.712.170.640.821.541.35
CCLPCSI Compress20191011A143.1599.9171.5771.5728.3428.34
CCMPCabot Microe20191011A24.6411.842.123.509.728.34
CCNECNB Financia20191011A213.5883.9136.2144.0447.7039.87
CCOClear Channe20191011A40.7238.4220.6018.9917.8119.30
CCOICogent Commu20191011A20.3419.170.923.2918.2515.87
CCORCore Alterna20191011ETF80.0327.1224.2224.222.902.90
CCRCONSOL Coal20191011A79.8739.2633.5733.695.695.56
CCRCChina Custom20191011A341.54247.34205.20186.4842.1460.86
CCRNCross Countr20191011A32.8715.187.848.407.346.77
CCSCENTURY COMM20191011A16.539.014.476.814.542.20
CCXChurchill Ca20191011A54.89
CCXIChemoCentryx20191011A39.1518.408.638.399.7710.01
CDAYCeridian HCM20191011A15.316.752.642.914.113.84
CDCVictoryShare20191011ETF8.5212.695.726.986.975.71
CDECoeur Mining20191011A20.4317.664.987.5612.6810.10
CDEVCentennial R20191011A26.7822.473.385.4519.0917.01
CDKCDK Global,20191011A11.656.932.263.544.673.39
CDLVictoryShare20191011ETF38.2719.5510.0717.619.481.94
CDLXCardlytics,20191011A36.9318.049.0612.488.995.60
CDMOAvid Bioserv20191011A39.0819.0610.5012.808.566.26
CDNACareDx, Inc.20191011A25.4619.065.797.2713.2711.79
CDNSCadence Desi20191011A5.204.91-1.18-0.156.095.06
CDORCondor Hospi20191011A10.1710.616.086.594.534.01
CDRCedar Realty20191011A38.6221.3311.7311.409.599.92
CDTXCidara Thera20191011A184.80147.7896.7699.4451.0248.34
CDWCDW Corporat20191011A7.023.640.090.063.553.57
CDXCChromaDex Co20191011A66.5491.3158.3158.0733.0033.24
CDXSCodexis, Inc20191011A26.8027.786.898.5620.8919.21
CDZICADIZ, Inc.20191011A34.0023.149.5610.3013.5812.85
CECelanese Cor20191011A8.084.710.10-0.424.615.13
CECECeco Environ20191011A36.9123.8812.1111.2611.7712.62
CEFSSaba Closed-20191011ETF39.5517.1016.4716.470.620.62
CEICamber Energ20191011A50.0646.7839.6737.477.039.23
CEIXCONSOL Energ20191011A30.0715.426.277.579.157.85
CELCellcom Isra20191011A186.33124.4591.0591.8733.4032.57
CELCCelcuity Inc20191011A322.65252.98213.93213.9339.0539.05
CELHCelsius Hold20191011A37.9666.1932.5134.8433.6831.36
CELPCypress Envi20191011A185.1871.7643.5344.1428.2327.62
CEMBiShares J.P.20191011ETF14.965.635.295.290.340.34
CEMIChembio diag20191011A248.79108.2070.9971.5837.2136.62
CENTCentral Gard20191011A31.4718.52-0.67-0.3319.1918.85
CENTACentral Gard20191011A17.6011.99-2.35-1.1614.3513.16
CENXCentury Alum20191011A15.8822.275.22-0.1117.0722.38
CEPUCentral Puer20191011A44.0639.0433.2434.405.804.64
CEQPCrestwood Eq20191011A18.8710.741.612.759.137.99
CERCCerecor Inc.20191011A175.3589.8761.4362.6028.4427.28
CERNCerner Corp20191011A4.556.381.892.014.494.38
CERSCerus Corp20191011A23.6421.342.017.7119.3213.63
CETVCentral Euro20191011A28.5125.378.588.6716.7916.70
CETXCEMTREX INC.20191011A184.77106.4978.0178.0228.4928.48
CEVACEVA Inc.20191011A61.1828.8511.2513.0717.6015.78
CEWWisdomTree20191011ETF40.7040.6240.6240.620.000.00
CEYVictoryShare20191011ETF33.3832.6810.8632.6821.820.00
CEZVictoryShare20191011ETF14.2843.0740.2037.322.875.75
CFCF Industrie20191011A5.693.98-0.850.254.833.73
CFAVictoryShare20191011ETF8.035.93-1.522.677.463.27
CFBCrossFirst B20191011A83.8852.0643.3143.818.768.25
CFBICommunity Fi20191011A84.4441.0138.9738.972.042.04
CFBKCentral Fede20191011A224.7827.5234.9334.93-7.41-7.41
CFFACF Finance A20191011A39.4919.7319.7319.730.000.00
CFFIC&F Financia20191011A422.19187.61164.58151.5523.0336.06
CFFNCapitol Fede20191011A12.1315.983.993.1211.9912.86
CFGCitizens Fin20191011A2.944.550.161.884.392.68
CFMSConformis, I20191011A46.5938.7423.8324.0414.8914.69
CFOVictoryShare20191011ETF8.756.45-1.661.618.114.84
CFRCullen/Frost20191011A13.056.972.703.494.283.48
CFRXContraFect C20191011A84.52116.8053.0454.1164.0262.95
CFXColfax Corpo20191011A9.4815.591.761.4713.8314.12
CGThe Carlyle20191011A14.4412.63-0.510.3613.1412.27
CGACHINA GREEN20191011A244.81133.3162.4166.2570.9067.07
CGBDTCG BDC, Inc20191011A10.7818.218.759.139.469.07
CGCCanopy Growt20191011A8.3610.332.584.337.766.00
CGENCompugen Ltd20191011A73.9647.9319.8920.6528.0427.27
CGIXCancer Genet20191011A107.75115.9961.9183.1754.0932.83
CGOCalamos Glob20191011A53.1845.6339.2338.996.416.64
CGWInvesco S&P20191011ETF15.7911.4510.5411.100.910.35
CHADDirexion Dai20191011ETF14.518.40-6.602.9915.005.41
CHAPChaparral En20191011A136.24117.1953.3561.8763.8455.32
CHAUDirexion Dai20191011ETF6.145.841.503.274.332.56
CHCIComstock Hol20191011A835.97118.61118.61118.610.000.00
CHCOCity Holding20191011A47.9919.1411.3913.087.756.06
CHCTCommunity He20191011A35.7519.258.4110.8410.848.41
CHDChurch & Dwi20191011A5.139.251.122.798.136.46
CHDNChurchill Do20191011A15.096.940.451.656.495.30
CHEChemed Corpo20191011A30.1113.186.536.666.536.50
CHEFThe Chef's W20191011A27.039.961.882.058.087.91
CHEKCheck-Cap Lt20191011A181.6374.292.632.7271.6671.56
CHEPAGFiQ U.S. M20191011ETF194.82
CHFSCHF Solution20191011A199.51188.68120.21120.2168.4768.46
CHGGCHEGG, INC.20191011A7.175.434.053.821.381.60
CHGXChange Finan20191011ETF24.639.559.479.550.080.00
CHHChoice Hotel20191011A13.504.841.341.593.503.25
CHICalamos Conv20191011A17.5610.255.955.904.304.35
CHICGlobal X MSC20191011ETF295.30109.7747.0947.0962.6862.68
CHIEGlobal X MSC20191011ETF871.21283.04283.04283.040.000.00
CHIHGlobal X MSC20191011ETF413.8666.2466.2466.240.000.00
CHIIGlobal X MSC20191011ETF554.05251.10251.10251.100.000.00
CHIKGlobal X MSC20191011ETF15.8910.7210.7210.720.000.00
CHILGlobal X MSC20191011ETF1015.72
CHIMGlobal X MSC20191011ETF244.23155.83155.83155.830.000.00
CHIQGlobal X MSC20191011ETF45.2855.7530.8531.2824.9024.48
CHIRGlobal X MSC20191011ETF1107.9334.0034.0034.000.000.00
CHISGlobal X MSC20191011ETF101.6038.0338.0338.030.000.00
CHIUGlobal X MSC20191011ETF979.96
CHIXGlobal X MSC20191011ETF42.5621.7213.1814.498.547.23
CHKChesapeake E20191011A72.6763.1442.1850.4920.9512.64
CHKPCheck Point20191011A7.346.001.291.634.714.37
CHMAChiasma, Inc20191011A47.9948.841.692.0547.1646.80
CHMGChemung Fina20191011A233.39207.26205.49205.841.771.42
CHMICHERRY HILL20191011A19.9216.2410.9311.185.315.05
CHNALoncar China20191011ETF37.4515.7516.1416.14-0.39-0.39
CHNGChange Healt20191011A21.0212.363.084.459.287.91
CHNRChina Natura20191011A885.34403.74354.23365.0849.5138.65
CHRACharah Solut20191011A185.43100.5485.0587.7715.4912.77
CHRSCoherus BioS20191011A22.6610.303.026.217.284.09
CHRWC.H. Robinso20191011A6.238.261.682.246.586.03
CHSChicos FAS,20191011A28.7124.9610.2811.7114.6813.26
CHTRCharter Comm20191011A6.813.360.190.843.172.51
CHUYChuy's Holdi20191011A29.0029.2211.1313.5118.0915.71
CHWCalamos Glob20191011A15.8321.417.438.3913.9813.02
CHWYChewy, Inc.20191011A20.3414.765.1210.059.634.71
CHYCalamos Conv20191011A19.0823.6515.7816.257.877.40
CICIGNA Corpor20191011A6.423.721.362.032.361.69
CIACitizens, In20191011A44.4126.5317.9422.048.594.49
CIBRFirst Trust20191011ETF26.2513.5710.2710.293.303.27
CIDVictoryShare20191011ETF31.9011.4811.4811.480.000.00
CIDMCinedigm Cor20191011A520.89562.67405.50407.85157.17154.81
CIENCiena Corpor20191011A5.904.282.793.021.491.26
CIFSChina Intern20191011A158.38112.9194.6097.1218.3115.79
CIGIColliers Int20191011A22.577.292.572.894.724.40
CILVictoryShare20191011ETF29.7127.6927.1327.740.56-0.06
CIMChimera Inve20191011A5.066.281.891.094.395.19
CINFCincinnati F20191011A8.0121.766.339.9015.4311.87
CINRCINER RESOUR20191011A199.8278.0155.1055.0322.9122.99
CIOCITY OFFICE20191011A9.468.423.493.684.924.74
CIRCIRCOR Inter20191011A34.4523.0410.7914.7512.258.29
CITCIT Group In20191011A7.889.461.091.048.388.42
CIVBCivista Banc20191011A98.6831.8013.7714.4218.0317.38
CIXComp X Inter20191011A231.66117.31118.01115.98-0.701.33
CIZVictoryShare20191011ETF13.675.745.985.88-0.23-0.14
CIZNCitizens Hol20191011A752.37456.45456.45456.450.000.00
CJJDChina Jo-Jo20191011A82.5271.0447.0943.4123.9627.63
CKHSeacor Holdi20191011A40.9128.2324.0626.004.172.23
CKPTCheckpoint T20191011A271.21156.3592.0078.8664.3577.49
CKXCKX Lands, I20191011A531.24671.1460.0960.09611.05611.05
CLColgate-Palm20191011A2.114.12-0.75-0.764.874.88
CLARClarus Corpo20191011A33.37171.16-120.2898.53291.4472.64
CLBCore Laborat20191011A20.4310.195.976.744.233.45
CLBKColumbia Fin20191011A10.6623.35-61.06-60.8184.4184.16
CLBSCaladrius Bi20191011A386.41207.56192.62192.0514.9415.50
CLCTCollectors U20191011A70.5140.3721.6026.0318.7714.34
CLDBCORTLAND BNC20191011A749.82322.78322.78322.780.000.00
CLDRCloudera, In20191011A11.799.933.874.456.065.47
CLDTCHATHAM LODG20191011A13.5710.995.846.465.154.52
CLDXCelldex Ther20191011A101.4047.5441.3134.026.2313.51
CLFCleveland-Cl20191011A13.2011.765.156.506.615.25
CLFDClearfield,20191011A244.2884.8561.9260.9322.9323.92
CLGXCorelogic, I20191011A9.164.190.680.783.513.41
CLHClean Harbor20191011A20.7311.784.585.617.196.17
CLIMack-Cali Re20191011A10.0310.713.803.036.917.67
CLIRClearSign Te20191011A388.90241.52134.14134.14107.39107.39
CLIXProShares Lo20191011ETF23.7956.0249.4355.346.590.69
CLMTCalumet Spec20191011A88.1763.2531.8033.8631.4429.38
CLNCColony Credi20191011A21.0612.176.166.516.015.66
CLNEClean Energy20191011A48.3639.4216.7217.1122.7022.32
CLNYColony Capit20191011A18.2313.627.988.605.645.01
CLOUGlobal X Clo20191011ETF25.5318.2513.7714.574.483.68
CLPRClipper Real20191011A69.4931.7424.1525.307.606.45
CLPSCLPS Incorpo20191011A135.4978.7831.9431.1546.8447.63
CLRCONTINENTAL20191011A9.015.461.542.873.932.59
CLRBCellectar Bi20191011A122.40124.79123.13123.581.651.20
CLRGIQ Chaikin U20191011ETF12.4318.2335.8415.84-17.612.39
CLROClearOne, In20191011A587.56907.13906.32906.320.810.81
CLSCelestica, I20191011A20.5912.836.165.306.677.53
CLSDClearside Bi20191011A134.00104.2178.2486.1425.9718.07
CLSNCelsion Corp20191011A178.66143.46127.66130.3415.8013.12
CLTLInvesco Trea20191011ETF2.551.091.051.050.040.04
CLUBTown Sports20191011A113.59108.4653.6463.0554.8245.40
CLVSClovis Oncol20191011A30.8827.599.8210.5017.7517.05
CLWClearwater P20191011A45.7222.3810.6811.6711.7010.70
CLWTEuro Tech Ho20191011A229.04169.03164.80168.254.230.78
CLXClorox Compa20191011A7.6219.353.894.3515.4615.01
CLXTCalyxt, Inc.20191011A199.64119.8288.3096.8631.5222.96
CMCanadian Imp20191011A2.952.881.601.241.281.64
CMAComerica Inc20191011A6.584.660.300.684.364.00
CMBMCambium Netw20191011A193.1188.8166.9068.0821.9120.73
CMBSiShares CMBS20191011ETF34.8450.0813.3013.4636.7836.61
CMCCommercial M20191011A9.344.870.060.824.814.05
CMCLCaledonia Mi20191011A89.6364.2027.3738.5636.8425.64
CMCOColumbus McK20191011A33.2218.466.456.2012.0212.26
CMCSAComcast Corp20191011A2.233.271.691.371.591.91
CMCTCIM Commerci20191011A72.5728.3021.6221.606.686.70
CMDCantel Medic20191011A27.5223.4919.7819.883.713.60
CMDYiShares Bloo20191011ETF49.57
CMECME Group In20191011A6.823.621.381.392.242.23
CMFiShares Cali20191011ETF5.164.733.734.481.000.26
CMGChipotle Mex20191011A9.686.132.663.233.472.91
CMICummins Inc.20191011A6.844.09-0.30-0.164.394.24
CMLSCumulus Medi20191011A75.5533.5616.7121.3016.8512.26
CMOCapstead Mor20191011A13.7611.404.585.086.816.31
CMPCompass Mine20191011A26.4612.432.846.739.595.70
CMPRCimpress PLC20191011A32.8514.762.365.3812.409.37
CMRECostamare In20191011A16.0214.483.664.7610.839.72
CMRXChimerix, In20191011A66.0545.0916.8819.9828.2125.11
CMSCMS Energy C20191011A1.971.950.311.811.640.14
CMTCore Molding20191011A523.5534.0829.5529.654.534.42
CMTLComtech Tele20191011A32.5316.885.776.7911.1110.09
CNXtrackers MS20191011ETF28.3816.838.5416.838.290.00
CNACNA Financia20191011A15.8312.423.594.578.837.85
CNATConatus Phar20191011A83.3838.0332.0130.056.027.98
CNBKACentury Banc20191011A81.0327.6524.0924.273.563.39
CNBSAmplify Seym20191011ETF63.6448.0644.0550.214.01-2.16
CNCCentene Corp20191011A4.862.791.030.091.762.70
CNCEConcert Phar20191011A55.4550.512.6432.8047.8717.71
CNCRLoncar Cance20191011ETF45.2521.8418.2218.503.623.34
CNDTConduent Inc20191011A18.9515.774.254.7911.5110.96
CNETChinaNet Onl20191011A154.9989.4589.4489.440.000.00
CNFRConifer Hold20191011A707.73
CNHICNH INDUSTRI20191011A9.298.541.412.427.136.11
CNICanadian Nat20191011A3.581.970.230.541.741.43
CNKCinemark Hol20191011A5.763.690.530.963.162.73
CNMDCONMED Corpo20191011A22.2310.513.254.997.265.52
CNNECannae Holdi20191011A21.0010.984.364.346.626.63
CNOCNO Financia20191011A7.6714.221.903.6312.3210.59
CNOBCenter Banco20191011A27.2336.921.581.1235.3435.80
CNPCenterPoint20191011A3.663.842.492.571.351.28
CNQCanadian Nat20191011A4.047.465.924.891.562.60
CNRCornerstone20191011A25.5016.835.791.6711.0415.15
CNRGSPDR S&P Ken20191011ETF18.737.252.813.764.443.48
CNSCohen & Stee20191011A19.289.123.014.576.124.56
CNSLConsolidated20191011A29.9224.123.486.7120.6517.41
CNSTConstellatio20191011A109.4959.3122.2528.9737.0630.34
CNTYCentury Casi20191011A38.6021.125.696.4715.4414.65
CNXCNX Resource20191011A13.8313.044.365.728.697.33
CNXMCNX Midstrea20191011A18.6813.249.389.543.863.70
CNXNPC Connectio20191011A57.4417.59-6.21-0.3723.8117.97
CNXTVanEck Vecto20191011ETF31.8332.8628.4628.504.404.36
CNYAiShares MSCI20191011ETF20.5126.4421.0221.305.425.13
COGlobal Cord20191011A78.8238.5639.0940.74-0.53-2.18
COCPCocrystal Ph20191011A905.65682.66682.52682.520.140.14
CODACoda Octopus20191011A101.8946.6929.3536.4017.3410.29
CODICompass Dive20191011A23.2413.884.875.979.017.91
CODXCo-Diagnosti20191011A200.47119.8955.2655.8664.6364.03
COFCapital One20191011A3.463.631.211.322.412.31
COGCabot Oil &20191011A5.775.112.382.512.732.61
COHNCohen & Comp20191011A334.49565.40625.10625.10-59.70-59.70
COHRCoherent Inc20191011A19.968.682.953.535.745.15
COHUCohu Inc20191011A22.7819.261.563.7617.7115.51
COKECoca-Cola Co20191011A54.5729.1820.8621.498.327.69
COLBColumbia Ban20191011A17.6419.517.25-3.2912.2622.80
COLDAmericold Re20191011A5.238.481.302.257.246.25
COLLCollegium Ph20191011A41.2727.5513.505.4614.0622.10
COLMColumbia Spo20191011A21.028.353.383.874.974.47
COMDirexion Aus20191011ETF13.494.604.604.600.000.00
COMBGraniteShare20191011ETF20.579.5211.748.86-2.220.66
COMMCommScope Ho20191011A10.1812.511.032.2311.4810.29
COMTiShares Comm20191011ETF15.4512.9210.25-3.442.6716.36
CONECyrusOne Inc20191011A10.769.681.491.788.197.90
CONNConn's Inc.20191011A19.8110.262.613.257.657.00
COOThe Cooper C20191011A14.907.042.452.064.584.98
COOPMr. Cooper G20191011A15.0211.541.652.849.888.70
COPConocoPhilli20191011A2.672.870.010.392.862.48
COPXGlobal X Cop20191011ETF49.4619.3712.3817.906.991.47
CORCoresite Rea20191011A13.635.872.052.303.823.57
CORECore Mark Ho20191011A23.6110.861.253.079.617.78
CORPPIMCO Invest20191011ETF15.644.534.384.500.150.02
CORRCorEnergy In20191011A25.7022.239.899.9412.3412.29
CORTCorcept Ther20191011A13.288.625.666.782.971.84
CORVCorrevio Pha20191011A187.82131.3198.52100.2532.7931.05
COSTCostco Whole20191011A4.153.211.781.901.421.31
COTYCOTY INC20191011A9.6610.272.283.787.996.50
COUPCoupa Softwa20191011A11.566.902.813.674.093.23
COWiPath Series20191011ETN50.5816.7214.3215.032.411.69
COWNCowen Inc. C20191011A20.5716.975.408.8911.578.08
COWZPacer US Cas20191011ETF7.538.081.012.637.075.45
CPCanadian Pac20191011A8.235.390.871.244.524.15
CPACopa Holding20191011A21.849.606.597.203.012.41
CPAAConyers Park20191011A866.96
CPAHCounterpath20191011A585.42313.62303.94303.949.689.68
CPBCampbell Sou20191011A4.3411.005.975.985.035.01
CPECallon Petro20191011A24.2220.798.849.2011.9511.58
CPFCentral Paci20191011A18.2011.325.225.226.106.10
CPGCRESCENT POI20191011A25.8322.834.844.9017.9817.92
CPHCCanterbury P20191011A680.52250.92250.92250.920.000.00
CPHIChina Pharma20191011A233.15308.75190.63192.75118.12116.01
CPICPI Inflatio20191011ETF10.585.835.835.830.000.00
CPIXCumberland P20191011A299.1479.3376.9578.352.380.98
CPKChesapeake U20191011A33.6717.324.837.0012.5010.32
CPLGCorePoint Lo20191011A29.6219.598.6410.1910.959.40
CPLPCapital Prod20191011A38.6528.164.3611.4423.8016.71
CPRICapri Holdin20191011A6.095.421.372.114.053.31
CPRTCopart Inc20191011A6.014.461.020.453.444.01
CPRXCatalyst Pha20191011A22.5423.723.241.3520.4822.40
CPSCooper-Stand20191011A34.9424.165.316.8718.8617.29
CPSHCPS Technolo20191011A336.14661.91663.20663.20-1.29-1.29
CPSIComputer Pro20191011A44.1724.499.6310.1014.8614.39
CPSSConsumer Por20191011A713.80250.30232.88235.6617.4214.64
CPSTCapstone Tur20191011A117.62113.5591.2873.6622.2739.89
CPTCamden Prope20191011A9.684.462.042.282.422.18
CPTACapitala Fin20191011A29.3120.6613.2512.617.418.05
CQPCheniere Ene20191011A27.0620.764.556.2916.2114.47
CQQQInvesco Chin20191011ETF25.4729.8117.6720.9912.148.82
CRCrane Compan20191011A16.387.141.381.745.765.40
CRAICRA Internat20191011A90.7447.4532.9033.0414.5514.41
CRAKVanEck Vecto20191011ETF59.2980.294.985.6375.3174.66
CRBNiShares MSCI20191011ETF11.509.092.872.976.226.12
CRBPCorbus Pharm20191011A29.1622.635.776.6116.8616.02
CRCCalifornia R20191011A21.2420.003.605.9316.4114.07
CRDACrawford & C20191011A68.6417.527.229.3010.318.23
CRDBCrawford & C20191011A88.2328.2225.2126.443.011.77
CREECree Inc20191011A8.825.693.222.972.462.72
CREGChina Recycl20191011A242.51214.39171.32179.9443.0634.45
CREXCREATIVE REA20191011A561.27361.9991.7591.75270.24270.24
CRHMCRH Medical20191011A54.4833.2325.1230.158.113.08
CRICarter's Inc20191011A13.005.900.210.685.695.22
CRISCuris Inc20191011A112.0482.2516.4048.8665.8533.38
CRKComstock Res20191011A30.9425.6020.4318.925.176.68
CRLCharles Rive20191011A15.347.872.212.765.665.12
CRMsalesforce.c20191011A2.741.97-0.240.552.211.42
CRMDCorMedix Inc20191011A68.0044.9427.6527.1917.2917.76
CRMTAmerica's Ca20191011A56.4829.5117.0814.8712.4414.64
CRNCCerence Inc.20191011A63.5237.9527.2321.8310.7216.12
CRNTCeragon Netw20191011A56.0238.7021.0719.0517.6319.65
CRNXCrinetics Ph20191011A147.4390.9242.1445.1048.7845.82
CRONCronos Group20191011A12.7710.623.073.547.557.08
CROPIQ Global Ag20191011ETF46.4837.1632.5036.964.660.20
CROXCrocs, Inc.20191011A8.295.741.832.493.913.25
CRSCarpenter Te20191011A40.6214.762.593.1312.1711.63
CRSACrescent Acq20191011A98.47
CRSPCRISPR Thera20191011A32.4922.065.524.9716.5417.09
CRTCross Timber20191011A73.8050.099.449.9840.6440.11
CRTXCortexyme, I20191011A331.0180.9431.1639.5649.7841.38
CRUSCirrus Logic20191011A10.207.231.444.665.792.56
CRVLCorvel Corp20191011A62.7230.3614.6916.4415.6713.91
CRVSCorvus Pharm20191011A148.8383.5727.9632.5355.6251.04
CRWDCrowdStrike20191011A21.5214.517.709.906.814.61
CRWSCrown Crafts20191011A95.61214.0450.6451.58163.40162.46
CRYCryoLife, In20191011A27.0013.806.247.617.566.19
CSAVictoryShare20191011ETF36.0815.003.629.2011.385.81
CSBVictoryShare20191011ETF31.6539.5139.9439.76-0.43-0.25
CSBRChampions On20191011A134.24104.2378.6778.8925.5625.35
CSCOCisco System20191011A2.142.880.470.892.411.99
CSDInvesco S&P20191011ETF16.6016.086.354.469.7211.62
CSFVictoryShare20191011ETF18.8510.023.184.416.845.61
CSFLCenterState20191011A8.5112.352.803.429.558.93
CSGPCoStar Group20191011A36.5516.187.009.398.926.61
CSGSCSG Systems20191011A14.987.644.634.543.003.10
CSIICardiovascul20191011A30.0711.645.575.296.076.35
CSIQCanadian Sol20191011A14.7611.518.059.303.452.20
CSLCarlisle Com20191011A22.4111.447.778.053.673.39
CSLTCASTLIGHT HE20191011A75.8660.0634.0134.4426.0425.62
CSMProShares La20191011ETF8.195.85-1.29-0.537.146.38
CSMLIQ Chaikin U20191011ETF18.5920.201.1912.3319.017.87
CSODCornerstone20191011A14.196.361.482.204.884.16
CSPICSP Inc.20191011A195.18145.12118.66118.6626.4626.46
CSQCalamos Stra20191011A22.0515.832.295.9513.559.88
CSSEChicken Soup20191011A240.33104.9178.2778.9326.6425.98
CSTECaesarstone20191011A33.97109.91-9.54-9.04119.45118.95
CSTLCastle Biosc20191011A102.5946.1531.4237.7614.708.36
CSTMConstellium20191011A11.267.92-0.46-0.048.387.96
CSTRCapStar Fina20191011A26.8222.443.173.3819.2719.10
CSUCapital Seni20191011A71.3747.5819.7526.3627.8221.21
CSVCarriage Ser20191011A29.6815.471.294.6114.1810.86
CSWCCapital Sout20191011A37.6926.4624.2825.662.180.80
CSWICSW Industri20191011A55.4320.1317.6317.232.492.89
CSXCSX Corporat20191011A2.574.90-0.362.435.262.47
CTASCintas Corp20191011A10.385.982.622.893.363.09
CTBCooper Tire20191011A15.077.583.543.724.043.86
CTBICommunity Tr20191011A76.0129.3418.0619.2511.2810.09
CTEKCynergisTek,20191011A116.3066.1549.4349.3116.7216.84
CTGComputer Tas20191011A78.2336.5027.0827.769.428.74
CTHRCharles & Co20191011A264.53182.48146.19141.8736.2940.61
CTIBYunhong CTI20191011A833.84370.83325.34325.3445.5045.50
CTICCTI BioPharm20191011A160.16163.4996.5797.2266.9266.27
CTLCenturyLink,20191011A8.527.922.463.315.464.61
CTLTCATALENT, IN20191011A10.184.863.551.111.313.75
CTMXCytomX Thera20191011A27.6430.5423.3123.477.247.07
CTOConsolidated20191011A134.6852.4034.4841.6117.9210.79
CTRAContura Ener20191011A53.8622.868.4213.8714.448.99
CTRCCentric Bran20191011A326.67160.42154.57155.295.855.13
CTRECARTRUST REI20191011A12.7237.2510.9712.1226.3625.37
CTRMCastor Marit20191011A120.78110.9581.1088.9029.8522.05
CTRNCiti Trends,20191011A55.0029.180.303.9728.8825.21
CTSCTS Corporat20191011A33.0719.1012.0613.187.045.92
CTSHCognizant Te20191011A3.502.630.571.072.051.56
CTSOCytosorbents20191011A44.8924.306.327.8417.9816.46
CTTCATCHMARK TI20191011A22.6813.656.416.637.247.02
CTVACorteva, Inc20191011A5.423.640.690.922.952.72
CTXRCitius Pharm20191011A353.19340.73308.56276.5132.1764.23
CTXSCitrix Syste20191011A3.915.613.823.641.791.98
CUBCubic Corpor20191011A18.566.611.371.725.244.89
CUBAHerzfeld Car20191011A112.5167.7820.0875.6847.70-7.90
CUBECubeSmart20191011A3.594.480.76-0.323.734.81
CUBICUSTOMERS BA20191011A29.1313.497.419.906.073.59
CUECue Biopharm20191011A132.2944.1315.5021.8828.6322.25
CUICUI Global,20191011A260.84150.3925.1278.10125.2872.30
CULPCulp, Inc.20191011A109.4143.5030.3030.7813.1912.72
CUOContinental20191011A1001.75234.07234.07234.070.000.00
CUREDirexion Dai20191011ETF11.007.877.315.240.562.63
CUROCURO Group H20191011A31.6521.131.613.7519.5217.38
CUTInvesco MSCI20191011ETF18.4114.2910.2914.224.000.07
CUTRCutera, Inc.20191011A75.0530.202.147.3628.0522.83
CUZCousins Prop20191011A6.533.180.600.562.592.62
CVACovanta Hold20191011A9.436.983.463.523.523.45
CVBFCVB Financia20191011A6.6413.01-2.54-2.0215.5515.03
CVCOCavco Indust20191011A59.2127.4419.8820.347.567.10
CVCYCentral Vall20191011A82.1535.1220.4920.8314.6314.29
CVECenovus Ener20191011A11.7710.431.982.368.458.07
CVEOCIVEO CORPOR20191011A108.4493.8659.6761.1934.1932.67
CVETCovetrus, In20191011A14.259.782.981.106.808.68
CVGICommercial V20191011A34.6128.867.577.9621.2920.90
CVGWCalavo Growe20191011A35.9715.0510.1610.344.894.71
CVICVR ENERGY,20191011A12.797.191.602.995.594.20
CVIACovia Holdin20191011A82.4253.6934.7034.6018.9919.09
CVLTCommault Sys20191011A15.0013.752.804.9110.958.85
CVLYCodorus Vall20191011A78.8532.0030.6930.451.311.56
CVMCel-Sci Corp20191011A55.4538.9523.6828.8115.2610.14
CVNACarvana Co.20191011A17.6324.1119.4522.764.661.34
CVRChicago Rive20191011A349.25142.64135.50135.507.137.13
CVSCVS HEALTH C20191011A2.051.900.150.331.761.57
CVTICovenant Tra20191011A49.6324.656.937.4317.7217.22
CVUCPI Aerostru20191011A67.2958.7932.8435.0226.0024.25
CVVCVD Equipmen20191011A137.0772.5869.8069.802.782.78
CVXChevron Corp20191011A2.391.570.480.771.090.80
CVYInvesco Zack20191011ETF18.2015.0214.1711.940.853.08
CWCurtiss-Wrig20191011A22.5610.964.935.656.035.31
CWBSPDR Bloombe20191011ETF2.532.892.932.51-0.030.39
CWBCCommunity We20191011A100.4633.9233.9233.920.000.00
CWBRCohBar, Inc.20191011A93.3581.6376.0776.075.575.57
CWCOConsolidated20191011A51.0238.5229.7232.138.806.39
CWEBDirexion Dai20191011ETF23.058.653.005.225.653.43
CWENClearway Ene20191011A12.136.722.663.724.063.01
CWENAClearway Ene20191011A18.2710.863.983.916.886.95
CWHCamping Worl20191011A33.6616.8515.4715.481.381.37
CWISPDR MSCI AC20191011ETF6.475.403.354.232.051.17
CWKCushman & Wa20191011A25.5512.184.436.287.765.90
CWSAdvisorShare20191011ETF52.7541.5521.8842.0919.67-0.54
CWSTCasella Wast20191011A25.9710.531.211.139.329.40
CWTCalifornia W20191011A11.899.261.852.157.417.11
CXDCChina XD Pla20191011A263.51141.17114.10128.6527.0812.53
CXOCONCHO RESOU20191011A9.528.602.483.236.135.38
CXPCOLUMBIA PRO20191011A9.964.742.272.532.472.21
CXSEWisdomTree T20191011ETF32.7122.3214.6314.427.697.89
CXWCoreCivic, I20191011A12.977.972.453.745.534.23
CYCypress Semi20191011A4.274.512.923.201.581.30
CYANCyanotech Co20191011A297.58179.66160.48160.4819.1919.19
CYBWisdomTree20191011ETF66.2239.6632.1733.997.505.68
CYBECyberoptics20191011A169.8094.5084.1888.6410.325.86
CYBRCyberArk Sof20191011A14.957.173.914.313.272.86
CYCCCyclacel Pha20191011A490.40416.16357.10340.9559.0675.21
CYCNCyclerion Th20191011A282.53132.5556.9254.9375.6377.62
CYDChina Yuchai20191011A63.3229.7724.1525.205.614.57
CYHCommunity He20191011A24.9521.7819.266.562.4915.20
CYRNCYREN Ltd.20191011A371.06270.67185.73112.5984.95158.08
CYRXCryoPort, In20191011A30.3314.186.227.777.956.40
CYTKCytokinetics20191011A34.7916.424.715.8711.7110.54
CZAInvesco Zack20191011ETF31.0456.5346.9847.889.558.65
CZNCCitizens & N20191011A147.4553.6851.1650.742.522.94
CZRCaesars Ente20191011A8.4211.037.458.063.582.97
CZWICitizens Com20191011A263.78127.5023.4930.31104.0197.19
CZZCosan Limite20191011A13.3024.3320.5216.694.038.07
DDominion Ene20191011A2.702.261.041.291.220.97
DACDanaos Corpo20191011A133.81104.4953.0655.4251.4349.07
DAIOData I/O Cor20191011A184.4472.9926.5526.7746.4446.23
DAKTDaktronics I20191011A23.6419.127.538.0211.6411.15
DALDelta Air Li20191011A3.022.250.530.441.711.80
DALIFirst Trust20191011ETF18.7615.3915.6215.62-0.23-0.23
DALTAnfield Capi20191011ETF40.2719.7819.8419.96-0.06-0.18
DANDana Incorpo20191011A7.908.935.104.643.844.31
DARDARLING INGR20191011A7.235.273.002.872.272.40
DAREDare Bioscie20191011A206.43114.45101.62102.0912.8412.36
DAUDExchange-Tra20191011ETN123.3664.4153.9264.4110.490.00
DAXGlobal X Fun20191011ETF81.5444.0832.1542.6211.921.45
DBDeutsche Ban20191011A13.3410.773.984.886.785.88
DBAWXtrackers MS20191011ETF31.497.288.407.84-1.11-0.56
DBDDiebold Nixd20191011A16.8515.563.338.2912.277.27
DBEFXtrackers MS20191011ETF3.103.36-1.791.385.152.01
DBEMXtrackers MS20191011ETF19.5924.3923.4323.700.960.69
DBEUXtrackers MS20191011ETF3.753.99-2.111.626.112.38
DBEZXtrackers MS20191011ETF28.357.265.876.561.390.70
DBGRXtrackers MS20191011ETF84.4158.3847.8355.5010.552.88
DBIDesigner Bra20191011A12.4910.784.444.846.345.94
DBJPXtrackers MS20191011ETF10.333.681.232.322.461.36
DBLVAdvisorShare20191011ETF112.3180.0080.0080.000.000.00
DBMFiM DBi Manag20191011ETF20.6521.9121.9121.910.000.00
DBVTDBV Technolo20191011A34.9915.467.688.197.787.27
DBXDropbox, Inc20191011A5.496.04-0.580.266.625.79
DCARDropCar, Inc20191011A175.88189.34192.20191.94-2.85-2.59
DCHFExchange-Tra20191011ETN67.4051.3751.3751.370.000.00
DCIDonaldson Co20191011A9.554.411.341.803.072.61
DCODucommun Inc20191011A64.6425.4214.4415.9910.989.43
DCOMDime Communi20191011A25.9519.242.322.4616.9216.78
DCPDCP Midstrea20191011A17.425.511.191.504.324.01
DCPHDeciphera Ph20191011A35.3416.054.615.1311.4510.92
DDDuPont de Ne20191011A4.733.092.131.820.971.27
DDD3D Systems C20191011A12.9211.322.074.969.256.36
DDGProshares Sh20191011ETF64.4635.6035.6035.600.000.00
DDIVFirst Trust20191011ETF14.988.777.428.651.350.11
DDLSWisdomTree D20191011ETF76.2632.2730.4225.421.856.86
DDMProShares Ul20191011ETF2.592.622.081.170.541.45
DDOGDatadog, Inc20191011A24.2211.479.6210.531.850.94
DDSDillards Inc20191011A41.9916.1411.1711.564.974.58
DDWMWisdomTree D20191011ETF22.1722.1921.9922.130.190.06
DEDeere & Comp20191011A5.755.970.313.265.662.72
DEAEasterly Gov20191011A5.2518.572.572.4016.0016.18
DEACDiamond Eagl20191011A101.01100.76100.76100.760.000.00
DECKDeckers Outd20191011A14.398.677.416.791.261.89
DEEFXtrackers FT20191011ETF193.1422.7435.3423.76-12.60-1.01
DEFInvesco Defe20191011ETF7.879.7710.6810.01-0.91-0.24
DEFAiShares Adap20191011ETF85.9981.5975.4481.596.160.00
DEIDouglas Emme20191011A7.054.160.960.633.203.52
DELLDell Technol20191011A9.074.890.541.834.353.07
DEMWisdomTree E20191011ETF14.898.764.095.284.673.47
DENNDENNY'S CORP20191011A9.4130.923.443.4727.4727.46
DESWisdomTree U20191011ETF5.564.493.813.340.681.15
DESPDespegar.com20191011A28.9213.318.208.535.114.78
DEURExchange-Tra20191011ETN20.717.318.008.47-0.70-1.16
DEUSXtrackers Ru20191011ETF11.839.556.647.462.912.09
DEWWisdomTree G20191011ETF18.8813.5414.0313.76-0.49-0.21
DFEWisdomTree E20191011ETF12.1110.075.747.894.332.18
DFENDirexion Dai20191011ETF22.0818.5611.3611.737.206.83
DFFNDIFFUSION PH20191011A328.18727.55218.86224.83508.69502.72
DFINDonnelley Fi20191011A33.5115.593.064.0812.5311.52
DFJWisdomTree J20191011ETF13.424.182.824.041.350.13
DFNDReality Shar20191011ETF19.829.94-7.37-7.2117.3117.15
DFNLDavis Select20191011ETF54.6029.085.435.0023.6424.07
DFSDiscover Fin20191011A4.134.972.882.972.102.00
DFVLiPath US Tre20191011ETF133.34
DFVSiPath US Tre20191011ETF98.44
DGDollar Gener20191011A5.483.711.721.971.981.74
DGAZVelocityShar20191011ETN22.4213.047.106.655.946.39
DGBPExchange-Tra20191011ETN41.4966.3819.4346.1146.9620.27
DGICADonegal Grou20191011A75.8971.9230.6032.2441.3239.68
DGICBDonegal Grou20191011A1505.89555.80555.80555.800.000.00
DGIIDigi Interna20191011A34.7628.8613.029.9715.8418.88
DGLDVelocityShar20191011ETF6.286.341.673.114.673.23
DGLYDigital Ally20191011A215.13264.0254.8461.22209.19202.80
DGPDB Gold Doub20191011ETN71.1946.8730.6833.4916.1913.38
DGREWisdomTree T20191011ETF48.5814.148.108.106.046.04
DGROiShares Core20191011ETF2.693.69-3.04-1.916.745.62
DGRSWisdomTree T20191011ETF29.3016.7824.8820.43-8.10-3.65
DGRWWisdomTree T20191011ETF3.755.70-0.231.745.943.97
DGSWisdomTree E20191011ETF10.404.613.744.210.850.41
DGTSPDR Global20191011ETF16.8517.9912.6513.415.354.59
DGXQuest Diagno20191011A6.084.750.863.243.891.51
DGZDB Gold Shor20191011ETN112.02121.45124.10121.70-2.65-0.25
DHID.R. Horton20191011A2.842.270.460.751.801.52
DHILDiamond Hill20191011A111.5742.6634.0632.758.609.91
DHRDanaher Corp20191011A5.133.360.34-0.273.023.63
DHSWisdomTree U20191011ETF7.615.290.612.044.683.26
DHTDHT HOLDINGS20191011A14.0423.1915.0215.328.227.94
DHXDHI Group, I20191011A46.6432.796.485.2326.3127.56
DIASPDR Dow Jon20191011ETF1.081.04-0.01-0.091.051.13
DIALColumbia Div20191011ETF13.7010.5910.8710.89-0.28-0.30
DIGProShares Ul20191011ETF8.475.19-4.02-2.289.217.47
DIMWisdomTree I20191011ETF13.669.808.568.551.231.24
DINDine Brands20191011A21.4111.161.261.479.909.70
DINTDavis Select20191011ETF61.7226.5125.2925.291.221.22
DIODDiodes Inc20191011A20.6211.442.625.238.826.21
DISThe Walt Dis20191011A1.742.040.541.321.500.72
DISCADiscovery, I20191011A3.943.750.751.093.002.66
DISCBDiscovery, I20191011A1032.54581.91581.91581.910.000.00
DISCKDiscovery, I20191011A4.123.49-0.440.063.943.43
DISHDISH Network20191011A5.757.141.461.135.686.01
DITAMCON Distri20191011A410.84190.24229.70255.38-39.46-65.14
DIVGlobal X Sup20191011ETF17.2723.396.887.1116.5116.28
DIVAAGFiQ Hedged20191011ETF55.5418.9418.9418.940.000.00
DIVBiShares U.S.20191011ETF16.0014.128.008.006.116.11
DIVCC-Tracks Exc20191011ETN139.71
DIVOAmplify CWP20191011ETF41.3524.4524.8124.45-0.360.00
DIVYReality Shar20191011ETF99.8090.6884.1984.196.496.49
DJCIETRACS Linke20191011ETN33.9616.49-11.20-11.2027.6927.69
DJDInvesco Dow20191011ETF21.2719.2626.5331.58-7.26-12.32
DJPiPath Bloomb20191011ETN5.094.802.473.292.331.53
DJPYExchange-Tra20191011ETN67.19
DKDelek US Hol20191011A12.4321.113.533.4717.5817.64
DKLDELEK LOGIST20191011A127.8953.2438.7344.1114.519.13
DKSDick's Sport20191011A8.084.571.571.573.003.00
DLADelta Appare20191011A116.6268.3421.5742.2246.7726.12
DLBDolby Labora20191011A11.195.702.262.553.443.14
DLBRVelocityShar20191011ETN367.14311.11311.11311.110.000.00
DLHCDLH Holdings20191011A224.2017.9110.5910.597.327.32
DLNWisdomTree U20191011ETF3.281.88-1.050.212.931.67
DLNGDYNAGAS LNG20191011A108.3559.4525.4523.5834.0035.87
DLPHDelphi Techn20191011A18.6012.712.463.8910.258.82
DLPNDolphin Ente20191011A549.76235.75235.75235.750.000.00
DLRDigital Real20191011A6.113.891.001.052.892.84
DLSWisdomTree I20191011ETF13.0910.595.107.055.493.54
DLTHDuluth Holdi20191011A27.7717.01-0.463.8617.4713.15
DLTRDollar Tree20191011A5.884.850.841.384.013.48
DLXDeluxe Corpo20191011A14.986.862.924.213.942.66
DMACDiaMedica Th20191011A318.96342.83273.55265.7969.2877.04
DMDVAAM S& P Dev20191011ETF570.83395.81395.81395.810.000.00
DMLPDorchester M20191011A162.72152.43142.35144.0110.088.42
DMPIDelMar Pharm20191011A155.51133.0784.9387.1648.1445.91
DMRCDigimarc Cor20191011A80.3740.7327.0129.2813.7111.45
DMREDeltaShares20191011ETF49.1623.5823.5823.580.000.00
DMRIDeltaShares20191011ETF170.3638.4838.4838.480.000.00
DMRLDeltaShares20191011ETF42.3353.7856.7969.35-3.01-15.57
DMRMDeltaShares20191011ETF67.95
DMRSDeltaShares20191011ETF46.4025.8225.8225.820.000.00
DMTKDermTech, In20191011A124.13120.52123.58112.08-3.068.44
DNJRGolden Bull20191011A334.53318.70105.14105.06213.56213.64
DNKNDunkin' Bran20191011A10.4112.003.955.578.056.43
DNLWisdomTree G20191011ETF16.6112.9510.713.572.249.38
DNLIDenali Thera20191011A47.3426.0811.2513.9614.8312.12
DNNDenison Mine20191011A82.8194.9693.3793.791.591.17
DNOWNOW INC.20191011A12.2711.976.476.435.505.54
DNRDenbury Reso20191011A89.2879.0244.9548.3334.0130.62
DODiamond Offs20191011A18.1915.625.716.259.909.35
DOCPHYSICIANS R20191011A5.854.500.704.843.79-0.34
DOCUDocuSign, In20191011A8.285.891.431.614.464.28
DOGProShares Sh20191011ETF1.931.920.560.631.361.29
DOGSArrow Dogs o20191011ETF99.70
DOGZDogness (Int20191011A255.09263.88177.77187.6086.1176.29
DOLWisdomTree I20191011ETF15.039.709.139.100.570.60
DOMODomo, Inc. C20191011A29.8929.363.6613.3525.7016.01
DONWisdomTree U20191011ETF5.033.450.050.273.403.18
DOOWisdomTree i20191011ETF17.027.911.713.686.214.23
DOOOBRP Inc. Com20191011A26.0018.1812.0810.706.107.47
DOORMASONITE INT20191011A33.6010.126.637.293.482.83
DORMDorman Produ20191011A33.5714.674.145.5010.539.18
DOVDover Corpor20191011A8.664.771.962.802.811.97
DOWDow Inc.20191011A6.463.75-0.32-0.194.073.94
DOXAmdocs Limit20191011A5.902.730.510.802.221.94
DPHCDiamondPeak20191011A101.32
DPSTDirexion Dai20191011ETF28.5542.7230.5137.7512.214.98
DPWDPW Holdings20191011A144.44190.8959.5476.45131.35114.44
DPZDomino's Piz20191011A9.975.952.833.593.122.36
DRADDigirad Corp20191011A689.01544.77440.01472.36104.7672.40
DREDuke Realty20191011A3.1010.160.291.019.909.22
DRHDiamondRock20191011A10.0811.715.586.736.134.98
DRIDarden Resta20191011A5.374.232.342.111.892.12
DRIODarioHealth20191011A500.42562.05479.77489.2582.2872.81
DRIPDirexion Dai20191011ETF27.1017.001.453.7615.5613.25
DRIVGlobal X Aut20191011ETF30.1918.2024.3523.01-6.15-4.81
DRNDirexion Dai20191011ETF38.3116.639.2812.267.364.38
DRNADicerna Phar20191011A24.9018.235.196.0613.0412.17
DRQDril-Quip, I20191011A26.0912.893.075.409.817.49
DRRXDurect Corp20191011A61.9750.5115.4920.6135.0229.90
DRSKAptus Define20191011ETF20.4218.7218.1418.310.580.41
DRTTDIRTT Enviro20191011A366.64216.68202.00197.0714.6819.61
DRVDirexion Dai20191011ETF32.9018.88-2.127.2821.0111.60
DRWWisdomTree G20191011ETF23.0519.3311.2811.308.058.03
DSDrive Shack20191011A29.9136.7028.3927.228.319.86
DSEDuff & Phelp20191011A38.3047.5137.5231.6510.0015.87
DSGXDescartes Sy20191011A13.308.565.045.183.533.39
DSIiShares MSCI20191011ETF5.022.86-6.34-4.759.207.61
DSKEDaseke, Inc.20191011A75.6664.7119.3820.0245.3344.70
DSLVVelocityShar20191011ETF16.0910.143.256.016.894.14
DSPGDSP Group In20191011A31.6316.453.654.8112.8011.64
DSSDocument Sec20191011A220.47210.15121.3490.1188.82120.05
DSSIDiamond S Sh20191011A43.1621.7510.8913.6210.868.13
DSTLDistillate U20191011ETF16.0610.941.573.239.377.71
DSWLDeswell Indu20191011A430.19285.71285.71285.710.000.00
DSXDiana Shippi20191011A37.2933.7118.9416.0214.7717.70
DTDynatrace, I20191011A17.056.591.512.555.074.03
DTDWisdomTree U20191011ETF8.296.623.454.773.171.85
DTEDTE Energy C20191011A4.212.09-0.220.062.312.03
DTEADAVIDsTEA In20191011A171.98127.84106.94113.4420.9014.40
DTECALPS Disrupt20191011ETF25.1827.4223.1023.364.324.06
DTHWisdomTree I20191011ETF14.4713.3813.5015.33-0.11-1.95
DTILPrecision Bi20191011A83.9355.30-20.1014.1775.4141.13
DTNWisdomTree U20191011ETF6.714.27-4.16-2.738.437.00
DTODB Crude Oil20191011ETN272.63190.58162.54173.5228.0317.06
DTSSDatasea Inc.20191011A598.61198.10144.34144.7153.7653.38
DTULiPath US Tre20191011ETF124.0394.7049.2884.6345.4210.07
DTUSiPath US Tre20191011ETF261.21219.7582.5881.56137.17138.18
DTYLiPath US Tre20191011ETF13.37
DUGProShares Ul20191011ETF10.459.714.544.275.175.44
DUKDuke Energy20191011A2.692.371.640.550.741.83
DURAVanEck Vecto20191011ETF16.147.8412.3511.15-4.51-3.31
DUSADavis Select20191011ETF44.5028.6126.4227.902.190.71
DUSLDirexion Dai20191011ETF36.4821.377.5512.1013.829.27
DUSTDirexion Dai20191011ETF12.9511.522.794.668.746.86
DVADaVita Inc.20191011A6.645.030.493.044.541.99
DVAXDynavax Tech20191011A27.9830.469.5620.5420.909.92
DVDDover Motors20191011A163.0975.8146.8750.0328.9425.79
DVLUFirst Trust20191011ETF41.8312.9212.1912.190.730.73
DVNDevon Energy20191011A4.704.361.031.293.333.07
DVOLFirst Trust20191011ETF16.0819.9320.3120.38-0.38-0.45
DVPDeep Value E20191011ETF17.9812.22-6.959.3319.172.89
DVYiShares Sele20191011ETF3.012.42-0.14-0.292.562.71
DVYAiShares Asia20191011ETF34.8424.7523.1023.851.650.91
DVYEiShares Emer20191011ETF17.8912.018.679.303.332.70
DWASInvesco DWA20191011ETF18.2112.168.8210.113.342.05
DWATArrow Invest20191011ETF113.2286.0486.0486.040.000.00
DWCRArrow DWA Co20191011ETF44.86
DWFISPDR Dorsey20191011ETF12.6919.6117.3817.382.232.23
DWLDDavis Select20191011ETF52.1229.5330.5429.29-1.000.24
DWMWisdomTree I20191011ETF15.937.966.467.791.490.17
DWMCAdvisorShare20191011ETF183.05299.15299.15299.150.000.00
DWMFWisdomTree I20191011ETF84.7231.5829.1629.162.432.43
DWPPFirst Trust20191011ETF36.2919.0418.4017.240.641.80
DWSHAdvisorShare20191011ETF41.9128.9620.3620.018.608.95
DWSNDawson Geoph20191011A135.3565.3661.7657.873.617.50
DWXSPDR S&P Int20191011ETF15.097.835.034.462.813.37
DXDynex Capita20191011A11.148.724.344.744.383.98
DXCDXC Technolo20191011A6.166.782.134.024.662.76
DXCMDexCom, Inc.20191011A18.4811.625.247.496.384.14
DXDProShares Ul20191011ETF3.933.89-0.180.484.073.41
DXGEWisdomTree G20191011ETF53.2737.5127.5733.799.943.72
DXJWisdomTree J20191011ETF2.002.29-0.180.242.492.06
DXJSWisdomTree J20191011ETF34.1018.7611.9514.176.814.59
DXLGDestination20191011A195.84163.06112.27113.1050.7949.95
DXPEDXP Enterpri20191011A62.1331.9223.4225.418.506.51
DXYNDixie Group20191011A825.01742.60392.02401.74350.58340.86
DYDycom Indust20191011A22.8013.007.608.075.404.93
DYAIDyadic Inter20191011A97.5650.7433.2631.6517.4819.10
DYLSWisdomTree D20191011ETF19.4813.673.063.5010.6210.17
DYNFBlackRock U.20191011ETF17.668.506.318.502.190.00
DYNTDynatronics20191011A768.35531.87589.30589.30-57.43-57.43
DZKDirexion Dai20191011ETF24.9115.34-29.96-22.0545.3137.39
DZSIDASAN Zhone20191011A49.3851.238.0515.6243.2135.75
DZZDB Gold Doub20191011ETN101.9122.086.4010.3815.6911.71
EAElectronic A20191011A4.303.39-0.361.503.751.89
EAFGrafTech Int20191011A13.938.902.564.856.344.06
EAGGiShares ESG20191011ETF7.524.754.384.430.360.32
EARNELLINGTON RE20191011A57.3840.609.269.2931.3531.31
EARSAuris Medica20191011A106.77102.7947.0160.3255.7842.47
EASGXtrackers MS20191011ETF25.8722.3022.3022.300.000.00
EASIAmplify EASI20191011ETF21.5420.9019.9119.910.990.99
EASTEASTSIDE DIS20191011A293.08146.1396.8094.5649.3351.57
EATBrinker Inte20191011A12.1413.3110.2710.713.062.60
EBEventbrite,20191011A31.1113.833.025.5310.818.30
EBAYeBay Inc20191011A2.643.31-1.73-0.825.044.13
EBFEnnis, Inc.20191011A21.7615.895.224.8110.6611.08
EBIXEbix Inc20191011A31.8117.624.506.1013.1211.51
EBIZGlobal X E-c20191011ETF36.690.000.000.000.000.00
EBMTEagle Bancor20191011A385.38265.34197.51197.5167.8367.83
EBNDSPDR Bloombe20191011ETF14.5115.1115.1215.16-0.01-0.05
EBSEmergent Bio20191011A23.248.692.763.255.945.44
EBSBMeridian Ban20191011A23.2215.215.055.0910.1510.11
EBTCEnterprise B20191011A206.67117.7187.3093.4830.4024.23
ECHiShares MSCI20191011ETF9.805.181.892.773.282.44
ECHOEcho Global20191011A25.589.551.69-0.157.869.70
ECLEcolab, Inc.20191011A6.738.01-2.56-4.7510.5812.77
ECLNFirst Trust20191011ETF14.027.527.527.520.000.00
ECNSiShares MSCI20191011ETF62.0926.8120.7921.626.025.19
ECOLUS Ecology,20191011A29.3616.287.569.208.727.08
ECOMCHANNELADVIS20191011A35.7719.731.005.0018.7414.74
ECONColumbia Eme20191011ETF19.9612.538.637.703.914.84
ECORelectroCore,20191011A154.78127.5044.0489.2883.4638.28
ECOWPacer Emergi20191011ETF54.044.124.124.120.000.00
ECPGEncore Capit20191011A20.7513.108.369.454.743.65
ECTECA Marcellu20191011A188.90106.3393.4493.4412.8812.88
EDConsolidated20191011A3.173.672.702.770.960.90
EDCDirexion Dai20191011ETF5.984.532.212.012.322.52
EDENiShares MSCI20191011ETF24.9613.728.3110.045.403.68
EDITEditas Medic20191011A21.6414.352.364.4111.999.94
EDIVSPDR S&P Eme20191011ETF30.3435.3033.1633.182.142.12
EDNTEdison Natio20191011A326.33220.34215.90216.094.434.25
EDOGALPS Emergin20191011ETF41.5319.0519.0519.050.000.00
EDOWFirst Trust20191011ETF23.4016.208.6116.107.600.10
EDRYEuroDry Ltd.20191011A853.54299.06-23.27-23.27322.33322.33
EDSAEdesa Biotec20191011A322.19144.54106.92115.8337.6228.71
EDUCEducational20191011A253.20135.5390.9595.3944.5840.14
EDVVanguard Wor20191011ETF9.956.713.293.073.413.64
EDZDirexion Dai20191011ETF5.744.41-0.230.884.643.53
EEEl Paso Elec20191011A3.482.582.442.570.140.02
EEFTEuronet Worl20191011A20.007.862.903.884.973.98
EEHELEMENTS Lin20191011ETN1316.23
EELVInvesco S&P20191011ETF40.6220.0917.1517.282.942.81
EEMiShares MSCI20191011ETF2.392.19-0.220.212.411.98
EEMAiShares MSCI20191011ETF31.1318.294.3312.9213.965.37
EEMDAAM S&P Emer20191011ETF87.2117.9624.9517.51-6.990.45
EEMOInvesco S&P20191011ETF54.4268.2647.7250.4820.5417.78
EEMSiShares MSCI20191011ETF41.1826.2217.8617.918.358.31
EEMViShares Edge20191011ETF4.212.480.431.092.051.39
EEMXSPDR MSCI Em20191011ETF159.48107.7563.7463.7444.0144.01
EESWisdomTree U20191011ETF11.489.423.926.525.492.89
EETProShares Ul20191011ETF49.0721.5014.7814.186.727.32
EEVProShares Tr20191011ETF5.415.52-5.50-3.1511.028.67
EEXEmerald Hold20191011A32.2624.8614.6717.1410.197.73
EFAiShares MSCI20191011ETF1.521.67-0.80-0.252.481.92
EFADProShares MS20191011ETF19.0411.7710.8010.800.970.97
EFASGlobal X MSC20191011ETF49.5559.4959.3459.490.150.00
EFAViShares Edge20191011ETF1.442.131.021.351.110.78
EFAXSPDR MSCI EA20191011ETF35.665.255.255.250.000.00
EFCEllington Fi20191011A8.717.012.352.584.654.43
EFGiShares MSCI20191011ETF11.6023.311.491.6521.8221.65
EFNLiShares MSCI20191011ETF46.9836.9233.2334.283.692.64
EFOProShares Ul20191011ETF105.0640.2935.4835.484.814.81
EFOIEnergy Focus20191011A188.41166.41116.74126.9949.6739.41
EFSCEnterprise F20191011A31.029.540.091.069.458.48
EFUProShares Tr20191011ETF47.0147.1426.0741.5321.075.61
EFViShares MSCI20191011ETF3.242.16-1.440.873.591.31
EFXEquifax, Inc20191011A9.454.562.032.152.532.41
EFZProShares Tr20191011ETF10.2220.5617.0019.483.561.10
EGANeGain Corpor20191011A41.3547.3116.3315.3330.9831.98
EGBNEagle Bancor20191011A19.629.583.625.035.964.55
EGHT8x8, Inc. Co20191011A9.435.121.522.473.602.65
EGLEEagle Bulk S20191011A28.8126.5410.593.5715.9622.97
EGOEldorado Gol20191011A13.5312.190.321.8411.8710.35
EGOVNIC Inc20191011A14.397.952.523.615.434.34
EGPEastGroup Pr20191011A15.837.882.192.265.695.63
EGPTVanEck Vecto20191011ETF252.86210.983.2751.15207.71159.82
EGRXEagle Pharma20191011A42.1527.517.2410.1320.2717.38
EGYVaalco Energ20191011A54.4940.0631.6731.918.408.15
EHCEncompass He20191011A11.295.821.932.553.883.27
EHTHeHealth, Inc20191011A25.8814.673.335.7811.348.88
EIDOiShares MSCI20191011ETF4.134.52-0.581.005.113.54
EIDXEidos Therap20191011A139.1670.8248.9344.1421.8926.68
EIGEmployers Ho20191011A29.4215.296.536.258.769.04
EIGIEndurance In20191011A37.4742.496.166.2936.3336.21
EIGREiger BioPha20191011A58.1037.3015.3318.2921.9819.02
EIRLiShares MSCI20191011ETF17.389.57-45.497.2855.052.28
EISiShares MSCI20191011ETF32.4926.5118.9518.877.557.64
EIXEdison Inter20191011A6.415.500.290.445.215.06
EJULInnovator MS20191011ETF32.1013.0711.3512.091.720.98
EKARIdeanomics N20191011ETF34.2647.9946.4547.461.550.53
EKSOEkso Bionics20191011A89.6166.5240.1240.7726.4025.75
ELThe Estee La20191011A5.953.241.532.132.601.90
ELANElanco Anima20191011A7.714.431.481.462.952.97
ELDWisdomTree E20191011ETF69.04595.0741.7441.87553.33553.20
ELFe.l.f. Beaut20191011A19.9711.574.125.527.456.05
ELGXEndologix In20191011A63.1336.6610.3914.6926.2721.97
ELLOEllomay Capi20191011A763.18114.9645.3745.3769.5969.59
ELMDElectromed,20191011A219.0576.3237.6142.9938.7033.32
ELOXEloxx Pharma20191011A165.85123.5289.9396.1733.5927.35
ELSEquity Lifes20191011A10.675.862.132.613.733.25
ELSEElectro-Sens20191011A298.4261.7661.7661.760.000.00
ELTKEltek Ltd20191011A283.12129.7713.8619.35115.91110.41
ELVTElevate Cred20191011A44.7327.6010.167.8417.4419.76
ELYCallaway Gol20191011A11.775.322.182.383.142.94
EMAGVanEck Vecto20191011ETF166.93133.90133.90133.900.000.00
EMANeMagin Corpo20191011A427.12242.03193.17192.9848.8749.06
EMBiShares J.P.20191011ETF1.020.860.460.460.400.40
EMBHiShares Inte20191011ETF34.7338.1127.4928.2510.619.86
EMCBWisdomTree E20191011ETF97.2317.7814.7914.792.992.99
EMCFEmclaire Fin20191011A301.48197.64179.30166.4818.3431.16
EMCGWisdomTree E20191011ETF55.3533.2131.3233.211.890.00
EMDVProShares MS20191011ETF23.9916.8216.8116.810.010.01
EMEEMCOR Group,20191011A19.5210.014.164.045.855.97
EMFMGlobal X MSC20191011ETF56.2126.7015.7017.2411.009.46
EMGFiShares Edge20191011ETF31.8016.0114.4715.261.540.75
EMHYiShares J.P.20191011ETF7.924.012.822.711.191.30
EMIFiShares Emer20191011ETF76.7739.1319.2219.2219.9219.92
EMIHXtrackers Em20191011ETF76.8230.7630.7630.760.000.00
EMKREmcore Corp20191011A86.5763.88-18.289.7582.1654.13
EMLEastern Comp20191011A469.23245.65205.47194.7940.1850.86
EMLCVanEck Vecto20191011ETF3.002.17-1.21-1.093.383.25
EMLPFirst Trust20191011ETF4.173.191.752.121.441.07
EMMFWisdomTree E20191011ETF101.9226.7226.8526.85-0.14-0.14
EMMSEmmis Commun20191011A169.51140.7396.7395.9044.0044.83
EMNEastman Chem20191011A8.864.252.523.201.731.05
EMPEntergy Miss20191011A25.4710.3211.1011.85-0.78-1.53
EMQQEMQQ The Eme20191011ETF22.6512.5510.7211.481.831.07
EMREmerson Elec20191011A3.633.800.10-0.323.704.12
EMSGXtrackers MS20191011ETF29.98
EMSHProShares Sh20191011ETF47.9133.43-17.8933.4351.320.00
EMTLSPDR DoubleL20191011ETF12.155.535.535.530.000.00
EMTYProShares De20191011ETF45.77108.43108.19108.310.240.12
EMXEMX Royalty20191011A101.47111.13106.82106.824.314.31
EMXCiShares MSCI20191011ETF36.2327.3027.3027.300.000.00
ENBEnbridge, In20191011A2.833.390.591.092.812.30
ENBLENABLE MIDST20191011A11.2915.519.6811.025.844.51
ENDPEndo Interna20191011A27.1523.888.258.3415.6615.53
ENFRAlerian Ener20191011ETF42.4020.2818.3018.321.981.96
ENGENGlobal Cor20191011A270.03111.59-5.6717.79117.2693.80
ENLCENLINK MIDST20191011A13.4313.516.357.227.186.30
ENLVEnlivex Ther20191011A189.66451.754.1347.14447.62404.61
ENOBEnochian Bio20191011A221.59165.45108.95116.1056.5049.35
ENORiShares MSCI20191011ETF24.1813.8010.9711.322.822.47
ENPHEnphase Ener20191011A12.138.902.242.696.666.23
ENREnergizer Ho20191011A12.968.282.793.145.495.14
ENSEnerSys, Inc20191011A13.0210.535.256.475.294.07
ENSGThe Ensign G20191011A20.508.601.961.856.646.75
ENSVEnservco Cor20191011A201.22112.0878.0782.2234.0129.86
ENTGlobal Eagle20191011A124.1276.8264.0865.0212.7411.80
ENTAEnanta Pharm20191011A40.7217.237.307.739.939.51
ENTGEntegris Inc20191011A9.7913.814.084.529.739.30
ENTRERShares Ent20191011ETF26.5117.3710.2310.237.157.15
ENTXEntera Bio L20191011A1424.69793.86288.71289.64505.15504.22
ENVENVESTNET, I20191011A13.946.813.973.882.852.94
ENVAEnova Intern20191011A25.3111.011.572.589.458.43
ENZEnzo Biochem20191011A78.1444.1214.8019.0829.3325.04
ENZLiShares Trus20191011ETF36.2118.6617.4217.461.241.19
EOGEOG Resource20191011A5.045.05-0.671.525.723.53
EOLSEvolus, Inc.20191011A68.6338.4925.4524.3013.0414.19
EPACEnerpac Tool20191011A13.146.530.481.746.054.79
EPAMEPAM SYSTEMS20191011A17.967.893.253.824.644.07
EPAYBottomline T20191011A19.647.311.882.735.434.57
EPCEdgewell Per20191011A16.8428.033.546.2824.4921.75
EPDEnterprise P20191011A3.683.051.502.081.560.97
EPHEiShares MSCI20191011ETF13.087.994.875.863.122.13
EPIWisdomTree I20191011ETF4.333.500.471.093.042.42
EPIXESSA Pharma20191011A580.59338.70336.13336.132.572.57
EPMEvolution Pe20191011A40.4729.4714.4815.0414.9914.44
EPOLiShares MSCI20191011ETF5.824.221.062.283.161.93
EPPiShares MSCI20191011ETF2.572.59-2.78-0.075.342.65
EPREPR Properti20191011A9.005.222.742.272.482.95
EPRTEssential Pr20191011A5.634.821.842.202.992.63
EPSWisdomTree U20191011ETF14.5212.79-2.65-3.2115.4416.00
EPSNEpsilon Ener20191011A978.0284.5684.5684.560.000.00
EPUiShares MSCI20191011ETF15.498.366.466.701.891.66
EPVProShares Ul20191011ETF53.9842.428.7531.9133.6710.51
EPZMEpizyme, Inc20191011A29.4017.995.393.6712.6014.32
EQEquillium, I20191011A408.34323.39210.83254.53112.5768.86
EQALInvesco Russ20191011ETF8.365.38-1.012.026.393.36
EQBKEquity Bancs20191011A96.5642.2116.9721.1325.2421.08
EQCEquity Commo20191011A4.953.280.490.422.792.86
EQHEquitable Ho20191011A5.7713.090.683.3112.449.86
EQIXEquinix, Inc20191011A12.826.482.703.503.782.98
EQLALPS Equal S20191011ETF9.088.793.288.405.510.39
EQMEQM Midstrea20191011A16.028.013.673.954.344.06
EQREquity Resid20191011A3.873.76-0.86-0.404.624.16
EQRRProShares Eq20191011ETF12.6111.01-16.53-5.7127.5416.72
EQSEquus Total20191011A441.64343.05343.05343.050.000.00
EQTEQT CORP20191011A10.6614.172.091.7012.0912.47
EQWLInvesco S&P20191011ETF32.587.66-6.15-6.1413.8113.80
EQXEquinox Gold20191011A84.6561.2333.2734.5327.9526.69
ERAERA GROUP IN20191011A86.3440.7022.2225.8918.4814.81
ERFEnerplus Cor20191011A15.2514.782.773.6112.0011.17
ERIEldorado Res20191011A10.9213.607.568.346.045.27
ERIEErie Indemni20191011A30.6811.781.252.1210.539.66
ERIIEnergy Recov20191011A24.6512.951.651.0111.3011.93
ERMEquityCompas20191011ETF48.5835.3436.4136.19-1.07-0.85
EROSEROS INTERNA20191011A72.7567.6729.1530.5138.5037.16
ERSXERShares Non20191011ETF70.77
ERUSiShares MSCI20191011ETF9.166.063.223.892.842.17
ERXDirexion Dai20191011ETF6.869.271.380.197.889.09
ERYDirexion Dai20191011ETF8.726.11-0.150.396.265.72
ESEversource E20191011A3.832.811.733.021.07-0.22
ESBKElmira Savin20191011A113.30100.91118.19111.61-17.28-10.70
ESCAEscalade Inc20191011A241.66101.3398.1798.283.163.05
ESEESCO Technol20191011A33.6314.777.127.807.656.97
ESEAEuroseas Ltd20191011A66.6861.3940.2640.0121.1321.38
ESGFlexShares T20191011ETF5.6922.009.8822.9812.12-0.98
ESGDiShares Trus20191011ETF8.986.605.766.160.840.44
ESGEiShares, Inc20191011ETF19.108.229.229.30-1.00-1.08
ESGGFlexShares S20191011ETF121.4515.9813.8613.862.122.12
ESGNColumbia Sus20191011ETF135.15147.96160.00155.99-12.04-8.03
ESGREnstar Group20191011A42.3016.7411.5012.475.244.27
ESGSColumbia Sus20191011ETF46.2158.4255.8555.562.572.86
ESGUiShares Trus20191011ETF8.011.970.660.821.311.15
ESGVVanguard ESG20191011ETF10.255.96-4.75-3.3010.709.25
ESIElement Solu20191011A10.627.033.344.773.672.23
ESLTElbit System20191011A114.2957.2152.9352.954.284.26
ESMLiShares ESG20191011ETF28.3925.8617.6926.368.17-0.50
ESNTEssent Group20191011A10.046.840.390.406.456.44
ESPEspey Mfg. &20191011A332.65451.57410.55127.6341.02323.94
ESPOVanEck Vecto20191011ETF12.3015.293.873.1411.4212.15
ESPREsperion The20191011A26.1215.406.718.318.697.09
ESQEsquire Fina20191011A116.2367.7245.5860.1722.147.55
ESRTEMPIRE STATE20191011A7.675.631.992.443.643.19
ESSEssex Proper20191011A10.765.751.922.563.833.20
ESSAESSA Bancorp20191011A35.9638.8529.5230.129.328.72
ESTAEstablishmen20191011A173.2066.2439.5443.9326.7022.30
ESTCElastic N.V.20191011A19.3210.444.184.816.265.63
ESTEEarthstone E20191011A78.5144.9025.2930.1819.6214.73
ESXBCommunity Ba20191011A141.5082.9187.6287.21-4.71-4.30
ETEnergy Trans20191011A7.936.021.981.974.044.04
ETFCE*Trade Fina20191011A3.334.491.661.282.843.22
ETHEthan Allen20191011A15.707.701.001.706.706.00
ETHOETF Managers20191011ETF24.6553.3652.8852.830.480.53
ETMEntercom Com20191011A32.4119.4410.7011.108.628.18
ETNEaton Corpor20191011A4.462.950.220.972.731.98
ETONEton Pharmac20191011A135.9467.6542.0745.7025.5821.95
ETREntergy Corp20191011A4.422.620.762.681.86-0.07
ETRNEquitrans Mi20191011A8.318.871.262.017.626.86
ETSYEtsy, Inc.20191011A7.614.551.071.043.483.51
ETTXEntasis Ther20191011A795.50348.01-20.08-14.97368.08362.97
EUDGWisdomTree E20191011ETF69.2725.6526.2725.65-0.620.00
EUDVProShares MS20191011ETF26.20114.36117.19115.78-2.84-1.42
EUFNiShares MSCI20191011ETF5.614.320.091.484.222.82
EUMProShares Tr20191011ETF5.365.01-3.220.178.224.83
EUMFWisdomTree E20191011ETF111.760.100.100.100.000.00
EUMViShares Edge20191011ETF20.5913.8713.8713.870.000.00
EURLDirexion Dai20191011ETF14.348.07-22.82-4.8630.9013.06
EURNEURONAV NV20191011A9.149.26-0.421.819.677.47
EURZXtrackers Eu20191011ETF77.09147.44121.97121.9725.4625.46
EUSAiShares MSCI20191011ETF7.6531.044.795.9826.2525.06
EUSCWisdomTree E20191011ETF31.6636.7732.8732.873.903.90
EVEaton Vance20191011A9.1610.09-0.46-1.5910.5511.68
EVAEnviva Partn20191011A62.8846.5525.4927.3121.0619.24
EVBGEverbridge,20191011A22.1310.557.315.693.244.85
EVBNEvans Bancor20191011A105.4272.5766.2967.276.285.30
EVCEntravision20191011A40.8833.3113.5915.9419.7217.37
EVEREverQuote, I20191011A83.2536.0719.3622.3716.7113.70
EVFMEvofem Biosc20191011A239.99126.96107.40109.0319.5617.93
EVGNEVOGENE LTD.20191011A534.32247.24247.24247.240.000.00
EVHEvolent Heal20191011A18.3512.555.276.007.286.55
EVIEVI Industri20191011A167.94167.23159.79159.737.447.50
EVKEver-Glory I20191011A923.36580.98580.98580.980.000.00
EVLOEvelo Biosci20191011A169.42163.16126.95140.7736.2222.39
EVOKEvoke Pharma20191011A432.26435.20397.28396.7137.9238.49
EVOLEvolving Sys20191011A240.47170.81197.56197.38-26.75-26.57
EVOPEVO Payments20191011A25.6624.433.415.1121.0219.32
EVREvercore Inc20191011A12.896.983.773.063.213.91
EVRGEvergy, Inc.20191011A3.489.881.122.048.777.84
EVRIEveri Holdin20191011A21.0127.332.077.5925.2619.74
EVSIEnvision Sol20191011A116.5262.2062.7262.72-0.52-0.52
EVTCEVERTEC, INC20191011A20.368.932.572.926.366.01
EVXVanEck Vecto20191011ETF34.5015.7615.7015.770.06-0.02
EWEdwards Life20191011A7.694.521.982.532.541.99
EWAiShares MSCI20191011ETF4.523.76-0.240.824.002.94
EWBCEast-West Ba20191011A10.657.873.713.394.164.48
EWCiShares MSCI20191011ETF3.523.19-2.85-0.466.043.64
EWCOInvesco Exch20191011ETF25.3117.5417.5417.540.000.00
EWDiShares MSCI20191011ETF3.756.330.503.335.853.04
EWGiShares MSCI20191011ETF3.663.55-4.03-1.297.584.84
EWGSiShares MSCI20191011ETF17.3913.35-4.36-4.3617.7017.70
EWHiShares MSCI20191011ETF4.363.730.901.412.832.32
EWIiShares MSCI20191011ETF3.593.10-1.97-0.335.073.41
EWJiShares MSCI20191011ETF1.751.95-0.110.422.061.52
EWJEiShares MSCI20191011ETF16.310.00
EWJViShares MSCI20191011ETF8.06
EWKiShares MSCI20191011ETF28.0226.8522.1822.064.674.79
EWLiShares MSCI20191011ETF2.682.53-0.640.203.182.33
EWMiShares MSCI20191011ETF3.756.483.543.863.012.72
EWMCInvesco S&P20191011ETF17.7212.4312.5612.50-0.13-0.07
EWNiShares MSCI20191011ETF4.564.26-1.67-1.415.935.66
EWOiShares MSCI20191011ETF46.8036.8734.2335.492.641.37
EWPiShares MSCI20191011ETF3.564.170.361.353.812.83
EWQiShares MSCI20191011ETF3.303.18-2.46-1.455.644.63
EWREInvesco S&P20191011ETF14.875.855.785.810.070.04
EWSiShares MSCI20191011ETF4.283.260.981.402.221.84
EWSCInvesco S&P20191011ETF35.6425.8326.4626.65-0.63-0.82
EWTiShares MSCI20191011ETF2.652.32-0.050.252.372.07
EWUiShares MSCI20191011ETF3.163.48-0.240.593.722.89
EWUSiShares MSCI20191011ETF41.2025.3219.2719.016.056.31
EWVProShares Tr20191011ETF41.5350.58-1.9135.2152.4815.37
EWWiShares MSCI20191011ETF2.322.500.090.502.412.00
EWXSPDR S&P Eme20191011ETF17.709.526.376.873.152.65
EWYiShares MSCI20191011ETF1.722.801.201.551.611.26
EWZiShares MSCI20191011ETF2.376.354.264.782.091.59
EWZSiShares MSCI20191011ETF25.4613.768.609.395.154.40
EXASExact Scienc20191011A13.777.994.634.653.363.34
EXCExelon Corpo20191011A2.202.14-0.20-0.382.342.53
EXELExelixis Inc20191011A6.616.982.061.984.925.00
EXFOEXFO INC.20191011A174.1033.9324.2327.019.706.92
EXIiShares Glob20191011ETF18.4317.9915.0014.042.993.95
EXKEndeavour Si20191011A47.9044.0610.1024.5233.9519.48
EXLSExlService H20191011A47.3821.1110.0910.5211.0210.52
EXPEagle Materi20191011A19.4810.346.697.043.653.31
EXPDExpeditors I20191011A7.124.437.534.31-3.100.11
EXPEExpedia Grou20191011A4.292.850.230.492.632.36
EXPIeXp World Ho20191011A59.2028.229.6310.8218.5817.39
EXPOExponent Inc20191011A19.328.623.003.845.624.78
EXPRExpress, Inc20191011A35.9238.0516.8617.7121.2120.39
EXRExtra Space20191011A5.834.761.562.173.192.58
EXTNExterran Cor20191011A47.5032.700.566.7632.1425.94
EXTRExtreme Netw20191011A13.9520.232.7212.3017.517.93
EYENational Vis20191011A21.6813.852.834.3611.029.50
EYEGEyegate Phar20191011A438.32368.06289.88290.6778.1877.39
EYENEyenovia, In20191011A279.43190.90176.40165.6114.4925.28
EYESSecond Sight20191011A188.58219.18198.67202.0420.5118.87
EYLDCambria Emer20191011ETF487.21210.36226.16226.16-15.80-15.80
EYPTEyePoint Pha20191011A70.8662.5626.9228.8735.6433.69
EZAiShares MSCI20191011ETF8.1110.767.648.383.212.44
EZJProShares Ul20191011ETF55.0014.6612.0814.662.580.00
EZMWisdomTree U20191011ETF10.216.615.424.881.181.72
EZPWEzcorp Inc20191011A21.7117.439.0310.568.406.88
EZUiShare MSCI20191011ETF2.543.23-1.690.584.922.66
FFord Motor C20191011A11.369.913.413.666.516.25
FAARFirst Trust20191011ETF41.1722.3722.7822.79-0.41-0.42
FABFirst Trust20191011ETF36.8218.9417.1517.341.781.59
FADFirst Trust20191011ETF41.6618.0321.7721.99-3.74-3.96
FAFFirst Americ20191011A6.454.531.101.173.433.36
FALNiShares Fall20191011ETF28.3711.0410.4611.080.57-0.04
FAMIFarmmi, Inc.20191011A790.71483.99492.14494.13-8.15-10.14
FANFirst Trust20191011ETF14.1813.301.324.8011.988.50
FANGDiamondback20191011A9.084.050.451.043.603.01
FARMFarmer Bros20191011A46.3524.403.003.4221.4020.98
FAROFaro Technol20191011A70.1923.9514.9514.768.999.18
FASDirexion Dai20191011ETF10.3110.213.234.056.986.18
FASTFastenal Co20191011A5.585.010.682.104.332.90
FATFAT Brands I20191011A441.543289.98407.85407.852882.132882.13
FATEFate Therape20191011A29.6118.478.3811.4410.147.05
FAUSFirst Trust20191011ETF67.5747.7144.1547.713.560.00
FAZDirexion Dai20191011ETF11.397.81-4.25-2.3912.0610.21
FBFacebook, In20191011A1.331.260.440.210.821.05
FBCFlagstar Ban20191011A10.955.842.873.012.972.83
FBGXUBS AG FI En20191011ETN119.5149.97-17.877.3467.8442.63
FBHSFORTUNE BRAN20191011A6.373.060.931.562.131.50
FBIOFortress Bio20191011A130.7281.4257.5153.1423.9028.28
FBIZFirst Busine20191011A158.4970.2939.4458.1330.8612.16
FBKFB Financial20191011A31.4111.067.667.643.403.42
FBMFoundation B20191011A21.13139.71127.55135.1512.164.55
FBMSFirst Bancsh20191011A42.8118.0810.0510.198.037.89
FBNCFirst Bancor20191011A42.1514.864.867.7210.007.14
FBNDFidelity Tot20191011ETF4.744.172.132.372.051.81
FBPFirst BanCor20191011A10.3322.4618.8919.173.603.42
FBSSFauquier Ban20191011A425.13370.18370.18370.180.000.00
FBTFirst Trust20191011ETF10.0711.057.058.164.012.89
FBZFirst Trust20191011ETF53.7226.1825.5426.140.640.04
FCFranklin Cov20191011A104.6733.9017.4029.0916.504.82
FCAFirst Trust20191011ETF105.6883.69105.78105.78-22.09-22.09
FCALFirst Trust20191011ETF37.2527.7525.7925.781.961.97
FCANFirst Trust20191011ETF32.928.628.628.620.000.00
FCAPFirst Capita20191011A197.32135.38107.00110.5128.3824.87
FCAUFIAT CHRYSLE20191011A7.636.601.712.154.894.44
FCBCFirst Commun20191011A50.2535.9313.8315.2422.1020.69
FCBPFirst Choice20191011A181.8492.3686.2588.226.114.14
FCCOFirst Commun20191011A236.6558.3326.7637.7831.5620.55
FCCY1st Constitu20191011A101.2387.5931.6331.8855.9755.71
FCEFFirst Trust20191011ETF47.4022.2122.6822.49-0.48-0.28
FCELFuelCell Ene20191011A15.9319.9116.1816.563.733.35
FCFFirst Common20191011A12.358.125.166.162.961.96
FCFSFirstCash, I20191011A31.0213.322.713.4110.699.99
FCGFirst Trust20191011ETF10.029.641.961.487.678.16
FCNFTI Consulti20191011A19.799.915.585.094.334.81
FCNCAFirst Citize20191011A52.9327.7716.4315.7911.1111.70
FCOMFidelity MSC20191011ETF10.8025.196.915.4518.2819.74
FCORFidelity Cor20191011ETF8.329.544.594.994.944.55
FCPTFour Corners20191011A13.205.80-0.952.756.753.05
FCTRFirst Trust20191011ETF19.8317.3117.4717.35-0.16-0.04
FCVTFirst Trust20191011ETF20.8912.4612.5312.47-0.07-0.01
FCXFreeport-McM20191011A10.538.923.944.014.984.90
FDBCFidelity D &20191011A273.92179.63134.55121.5945.0858.04
FDDFirst Trust20191011ETF12.9611.636.707.764.933.90
FDEFFirst Defian20191011A27.3512.583.365.319.237.27
FDEMFidelity Tar20191011ETF27.4212.7912.7812.780.010.01
FDEVFidelity Tar20191011ETF17.368.738.738.730.000.00
FDHYFidelity Hig20191011ETF23.0245.3345.3345.330.000.00
FDISFidelity MSC20191011ETF7.986.622.902.473.724.15
FDIVFirst Trust20191011ETF16.4412.5015.5112.43-3.020.06
FDLFirst Trust20191011ETF5.095.041.311.113.733.93
FDLOFidelity Low20191011ETF10.796.414.795.191.631.22
FDMFirst Trust20191011ETF16.2112.087.595.594.496.49
FDMOFidelity Mom20191011ETF15.499.214.916.124.303.09
FDNFirst Trust20191011ETF4.833.421.161.532.251.89
FDNIFirst Trust20191011ETF71.4528.5229.1528.52-0.630.00
FDPFresh Del Mo20191011A18.069.133.444.195.704.94
FDRRFidelity Div20191011ETF25.7512.608.608.014.004.59
FDSFactset Rese20191011A12.805.971.311.764.674.22
FDTFirst Trust20191011ETF17.448.793.891.444.907.36
FDTSFirst Trust20191011ETF315.02134.62134.62134.620.000.00
FDUSFidus Invest20191011A18.0614.3610.956.323.408.04
FDVVFidelity Hig20191011ETF18.2112.489.8210.922.661.57
FDXFedEx Corpor20191011A5.123.351.832.061.521.30
FEFirstEnergy20191011A2.352.250.530.431.711.82
FELEFranklin Ele20191011A33.2914.024.986.728.506.76
FEMFirst Trust20191011ETF17.5510.689.259.551.431.13
FEMBFirst Trust20191011ETF31.2238.3730.8033.927.574.45
FEMSFirst Trust20191011ETF72.7849.8452.0243.08-2.186.76
FENCFennec Pharm20191011A467.41137.97108.29104.6329.6833.34
FENYFidelity MSC20191011ETF7.049.811.256.528.563.29
FEPFirst Trust20191011ETF27.6323.3816.8022.226.581.16
FETFORUM ENERGY20191011A72.5059.7435.8338.3123.9121.40
FEULCredit Suiss20191011ETN128.9242.5547.3247.32-4.78-4.78
FEUZFirst Trust20191011ETF129.4453.3749.1949.194.184.18
FEXFirst Trust20191011ETF4.464.470.592.383.882.10
FEYEFireEye, Inc20191011A6.787.68-0.220.737.906.95
FEZSPDR EURO ST20191011ETF2.622.70-1.55-0.374.252.97
FFFuture Fuel20191011A32.5121.616.969.7914.6511.82
FFBCFirst Financ20191011A11.0216.063.274.2912.7911.78
FFBWFFBW, Inc. C20191011A38.559.170.430.438.758.75
FFGFBL Financia20191011A87.0931.4622.4327.579.033.89
FFHGFormula Foli20191011ETF37.0428.7428.7428.740.000.00
FFHLFuwei Films20191011A489.96335.71211.27295.87124.4439.84
FFICFlushing Fin20191011A36.6426.676.027.4920.6519.18
FFINFirst Financ20191011A16.2427.252.085.1025.1822.16
FFIUUVA Unconstr20191011ETF29.7215.6815.6815.680.000.00
FFIVF5 Networks20191011A11.678.274.225.254.053.02
FFNWFirst Financ20191011A301.84128.53102.73104.7825.8123.75
FFRFirst Trust20191011ETF40.1915.4915.4915.490.000.00
FFSGFormulaFolio20191011ETF45.3438.3437.0537.601.290.74
FFTGFormulaFolio20191011ETF44.7225.2925.2525.250.040.04
FFTIFormulaFolio20191011ETF37.4520.3120.2320.270.080.04
FFTYInnovator IB20191011ETF9.234.832.833.682.011.15
FFWMFirst Founda20191011A28.6615.363.704.6511.6510.71
FGFGL Holdings20191011A12.5812.356.327.346.005.02
FGBIFIRST GUARAN20191011A202.9188.7863.3368.8825.4519.90
FGDFirst Trust20191011ETF12.1114.7911.3213.653.471.14
FGENFibroGen, In20191011A24.6918.033.424.6614.6113.37
FGMFirst Trust20191011ETF57.1281.3777.6679.853.711.52
FHBFirst Hawaii20191011A10.0910.791.18-0.079.6110.87
FHKFirst Trust20191011ETF101.4288.3046.4046.4041.9041.90
FHLCFidelity MSC20191011ETF6.705.742.412.693.333.04
FHNFirst Horizo20191011A6.3010.381.411.558.988.85
FIFRANKS INTER20191011A26.2713.553.718.859.844.70
FIBKFirst Inters20191011A16.2837.2912.5313.8624.7623.43
FIBRiShares Edge20191011ETF9.408.077.937.870.140.19
FICOFair Isaac C20191011A24.8612.197.288.014.914.18
FIDFirst Trust20191011ETF41.3424.1123.3323.950.780.16
FIDIFidelity Int20191011ETF51.1131.1029.7430.031.361.07
FIDUFidelity MSC20191011ETF6.025.800.681.695.124.12
FIHDUBS AG FI En20191011ETN97.2044.3643.3643.211.001.15
FILLiShares MSCI20191011ETF40.9855.2139.6435.1615.5720.05
FINXGlobal X Fun20191011ETF18.6613.107.6812.425.420.68
FISFidelity Nat20191011A4.033.942.622.601.331.35
FISIFinancial In20191011A181.2660.6652.2452.188.428.47
FISRSPDR SSGA Fi20191011ETF21.368.238.238.230.000.00
FISVFiserv Inc20191011A4.562.900.991.121.901.78
FITFitbit, Inc.20191011A27.6328.559.8412.9518.7215.61
FITBFifth Third20191011A3.796.663.203.653.473.02
FITESPDR S&P Ken20191011ETF27.2363.6615.1015.2248.5648.44
FIVAFidelity Int20191011ETF112.4816.8813.3013.883.583.00
FIVEFive Below,20191011A15.077.554.575.152.992.40
FIVGDefiance Nex20191011ETF11.788.087.086.811.001.26
FIVNFIVE9, INC.20191011A20.1218.2513.2613.784.984.46
FIWFirst Trust20191011ETF10.917.554.806.252.761.31
FIXComfort Syst20191011A14.288.752.663.876.094.88
FIXDFirst Trust20191011ETF7.142.651.851.860.800.78
FIXXHomology Med20191011A79.2327.2914.8416.8812.4510.41
FIYYBarclays ETN20191011ETN82.3653.1534.0449.3819.113.78
FIZZNational Bev20191011A20.8811.60-0.260.8111.8610.79
FJPFirst Trust20191011ETF45.3633.1032.0232.051.081.05
FKOFirst Trust20191011ETF75.9025.6814.4018.0411.287.64
FKUFirst Trust20191011ETF63.8545.7022.9920.4422.7125.25
FLFoot Locker,20191011A8.926.721.924.054.812.68
FLAGFLAG-Forensi20191011ETF72.389.70-93.75-93.75103.45103.45
FLATiPath US Tre20191011ETF116.07
FLAUFranklin FTS20191011ETF17.186.906.886.880.020.02
FLAXFranklin FTS20191011ETF67.8727.6827.6827.680.000.00
FLBLFranklin Lib20191011ETF28.2720.1920.1920.190.000.00
FLBRFranklin FTS20191011ETF34.4513.8410.9638.682.88-24.83
FLCAFranklin FTS20191011ETF12.4618.2217.7717.940.450.28
FLCBFranklin Lib20191011ETF13.4211.8511.8511.850.000.00
FLCHFranklin FTS20191011ETF32.7723.3315.1720.658.162.68
FLCOFranklin Lib20191011ETF23.9729.3025.5229.203.780.10
FLDMFluidigm Cor20191011A34.5125.09-22.26-20.0047.3645.09
FLDRFidelity Low20191011ETF4.202.602.382.370.220.22
FLEEFranklin FTS20191011ETF29.706.396.396.390.000.00
FLEHFranklin FTS20191011ETF34.2830.4634.6130.46-4.150.00
FLEUBarclays ETN20191011ETN98.9077.4229.7033.5447.7243.88
FLEXFlex Ltd. Or20191011A10.1412.551.57-0.1110.9812.67
FLFRFranklin FTS20191011ETF92.484.724.724.720.000.00
FLGBFranklin FTS20191011ETF23.0520.1116.1518.643.961.47
FLGECredit Suiss20191011ETN53.9721.1020.7721.050.330.05
FLGRFranklin FTS20191011ETF18.0017.8117.8117.810.000.00
FLGTFulgent Gene20191011A130.7643.9235.1135.068.818.87
FLHKFranklin FTS20191011ETF31.1916.4916.5216.49-0.030.00
FLHYFranklin Lib20191011ETF32.8561.9665.8265.82-3.87-3.87
FLIAFranklin Lib20191011ETF36.4327.0727.0727.070.000.00
FLICFirst of Lon20191011A81.1744.1011.6112.6332.4931.47
FLINFranklin FTS20191011ETF27.3520.638.3620.6312.270.00
FLIRFlir Systems20191011A7.894.271.181.613.092.66
FLIYFranklin FTS20191011ETF15.8910.308.529.411.780.89
FLJHFranklin FTS20191011ETF50.5794.5594.5594.550.000.00
FLJPFranklin FTS20191011ETF15.1821.823.3512.9518.478.87
FLKRFranklin FTS20191011ETF58.5148.5948.5948.590.000.00
FLLFull House R20191011A145.9174.81-8.32-5.7183.1380.52
FLLAFranklin FTS20191011ETF61.5637.3456.9937.34-19.640.00
FLLVFranklin Lib20191011ETF15.538.404.724.373.694.04
FLMFirst Trust20191011ETF129.2039.4839.4839.480.000.00
FLMBFranklin Lib20191011ETF25.1212.1012.1012.100.000.00
FLMIFranklin Lib20191011ETF30.65
FLMNFalcon Miner20191011A70.2065.3044.6751.9920.6313.31
FLMXFranklin FTS20191011ETF60.15146.96113.42113.4233.5333.53
FLNFirst Trust20191011ETF82.2336.6236.2136.620.410.00
FLNGFLEX LNG Ltd20191011A274.50163.5888.7927.8174.78135.77
FLNTFluent, Inc.20191011A46.7038.189.559.2028.6428.98
FLOFlowers Food20191011A4.726.160.991.785.174.38
FLOTiShares Floa20191011ETF1.971.261.101.110.160.15
FLOWSPX FLOW, In20191011A23.5110.133.474.276.675.87
FLQDFranklin Lib20191011ETF23.8063.9159.1961.554.722.36
FLQEFranklin Lib20191011ETF54.8424.7926.8217.63-2.037.16
FLQGFranklin Lib20191011ETF1126.8751.3551.3551.350.000.00
FLQHFranklin Lib20191011ETF34.2629.1929.4129.24-0.21-0.05
FLQLFranklin Lib20191011ETF11.038.316.686.921.631.39
FLQMFranklin Lib20191011ETF26.9331.9812.4118.4519.5613.53
FLQSFranklin Lib20191011ETF15.5710.5210.8710.79-0.35-0.27
FLRFluor Corpor20191011A7.786.241.672.204.574.05
FLRNSPDR Bloombe20191011ETF3.262.342.212.240.130.10
FLRTPacific Glob20191011ETF7.81
FLRUFranklin FTS20191011ETF43.7128.2228.2228.220.000.00
FLSFlowserve Co20191011A9.344.860.971.233.893.63
FLSAFranklin FTS20191011ETF77.5246.4271.4046.42-24.980.00
FLSWFranklin FTS20191011ETF58.3541.1141.1141.110.000.00
FLTFleetCor Tec20191011A11.825.671.992.513.683.16
FLTBFidelity Lim20191011ETF10.315.505.505.500.000.00
FLTRVanEck Vecto20191011ETF4.003.062.722.820.350.25
FLTWFranklin FTS20191011ETF78.2427.8827.8827.880.000.00
FLWS1-800-FLOWER20191011A25.5525.842.325.6123.5220.23
FLXNFlexion Ther20191011A22.2612.742.804.879.947.87
FLXSFlexsteel In20191011A136.3661.1834.0537.1127.1324.07
FLZAFranklin FTS20191011ETF36.7511.9311.9311.930.000.00
FMiShares MSCI20191011ETF35.4511.839.2310.052.601.78
FMAOFarmers & Me20191011A172.52101.2999.8099.691.491.60
FMATFidelity MSC20191011ETF10.277.074.264.702.812.37
FMBFirst Trust20191011ETF11.685.253.994.211.261.04
FMBHFirst Mid Ba20191011A73.4124.7614.6415.4210.129.34
FMBIFirst Midwes20191011A8.1022.39-0.84-2.2123.2424.60
FMCFMC Corporat20191011A7.923.591.07-0.442.534.04
FMFFirst Trust20191011ETF93.4264.7964.7964.790.000.00
FMHIFirst Trust20191011ETF22.5011.5111.0911.090.420.42
FMKFirst Trust20191011ETF34.5812.08-0.114.3812.197.71
FMNBFarmers Nati20191011A113.0271.4033.2330.3838.1741.01
FNFabrinet20191011A16.256.091.532.334.563.76
FNBF.N.B. Corp20191011A8.6518.321.87-8.5416.5126.89
FNCBFNCB Bancorp20191011A497.30352.12299.89336.9852.2315.14
FNCLFidelity MSC20191011ETF4.938.842.353.046.485.80
FNDFloor & Deco20191011A9.536.390.000.206.396.19
FNDASchwab Funda20191011ETF8.306.691.484.385.222.31
FNDBSchwab Funda20191011ETF13.4410.21-11.371.2721.578.93
FNDCSchwab Funda20191011ETF17.7412.958.6711.934.281.02
FNDESchwab Funda20191011ETF5.588.521.993.446.535.08
FNDFSchwab Funda20191011ETF7.054.99-0.213.105.211.89
FNDXSchwab Funda20191011ETF5.373.691.071.002.632.69
FNFFidelity Nat20191011A6.114.330.580.893.753.44
FNGDMicroSectors20191011ETN8.787.253.574.133.683.12
FNGOMicroSectors20191011ETN10.6616.49-7.689.4924.177.00
FNGUMicroSectors20191011ETN10.3720.2820.1820.410.10-0.13
FNGZMicroSectors20191011ETN12.156.651.460.675.195.98
FNHCFedNat Holdi20191011A73.2533.0024.5725.418.427.59
FNIFirst Trust20191011ETF13.616.236.216.160.020.07
FNJNFinjan Holdi20191011A128.0855.8846.6547.689.228.19
FNKFirst Trust20191011ETF42.4427.9923.8825.434.122.56
FNKOFunko, Inc.20191011A19.7113.466.067.147.406.32
FNLCFirst Bancor20191011A112.6452.6637.2041.6515.4611.01
FNVFranco-Nevad20191011A5.344.27-0.400.334.683.95
FNWBFirst Northw20191011A116.0676.3758.8058.3717.5718.00
FNXFirst Trust20191011ETF10.375.994.194.731.801.26
FNYFirst Trust20191011ETF47.9921.3417.2317.894.113.45
FOCSFocus Financ20191011A36.9120.126.097.2014.0312.92
FOEFerro Corpor20191011A12.678.420.011.428.417.00
FOLDAmicus Thera20191011A13.1513.864.706.719.187.16
FONRFonar Corpor20191011A112.5668.1535.4341.1332.7227.02
FORForestar Gro20191011A53.9324.887.057.3317.8317.55
FORDForward Indu20191011A285.22337.50300.24300.2637.2637.24
FORKFuling Globa20191011A523.78486.15553.69553.69-67.54-67.54
FORMFormFactor I20191011A15.9217.634.786.8912.8510.74
FORRForrester Re20191011A76.2031.6118.1221.4213.4910.19
FOSLFossil Group20191011A14.539.32-2.80-0.4712.129.79
FOVLiShares Focu20191011ETF17.009.08-5.58-4.8814.6613.96
FOXFox Corporat20191011A3.893.60-0.070.533.673.07
FOXAFox Corporat20191011A3.604.902.311.542.593.36
FOXFFox Factory20191011A31.5114.646.117.838.536.81
FPAFirst Trust20191011ETF110.3261.1354.7858.996.352.14
FPACFar Point Ac20191011A12.296.172.176.174.000.00
FPAYFlexShopper,20191011A284.34156.9127.7745.60129.14111.30
FPEFirst Trust20191011ETF5.063.363.073.090.290.27
FPEIFirst Trust20191011ETF24.6712.9812.8412.920.140.06
FPHFive Point H20191011A49.2331.093.092.8627.9928.23
FPIFarmland Par20191011A41.9726.0811.7215.3714.3610.71
FPRXFive Prime T20191011A63.7740.3533.6034.036.756.32
FPXFirst Trust20191011ETF5.755.743.524.532.221.20
FPXEFirst Trust20191011ETF32.43
FPXIFirst Trust20191011ETF212.2285.3071.0271.0214.2814.28
FQALFidelity Qua20191011ETF11.679.728.359.241.370.48
FRFirst Indust20191011A6.493.841.321.362.522.48
FRAFFranklin Fin20191011A306.98212.01215.47215.47-3.46-3.46
FRAKVanEck Vecto20191011ETF50.4423.4425.7325.73-2.29-2.29
FRANFrancesca''s20191011A72.2249.4521.0927.6828.3621.77
FRBAFirst Bank20191011A128.4863.3846.6752.6616.7110.72
FRBKRepublic Fir20191011A43.2355.0311.8711.9343.1643.10
FRCFirst Republ20191011A6.523.020.871.712.151.31
FRDFriedman Ind20191011A262.68312.86123.46123.46189.40189.40
FRDMFreedom 10020191011ETF46.0237.1236.6737.210.44-0.09
FRELFidelity MSC20191011ETF4.566.450.491.485.985.00
FREQFrequency Th20191011A146.9135.0125.7928.489.226.53
FRGIFiesta Resta20191011A35.4234.929.0612.6325.8622.29
FRIFirst Trust20191011ETF6.877.776.026.351.751.42
FRLGLarge Cap Gr20191011ETN69.8031.5518.3019.4813.2512.06
FRMEFirst Mercha20191011A21.6413.106.767.896.345.20
FROFrontline Lt20191011A9.658.103.703.704.414.40
FRPHFRP Holdings20191011A240.5662.3045.0138.6917.3023.62
FRPTFreshpet, In20191011A24.7310.012.994.337.025.68
FRTFederal Real20191011A7.964.161.742.212.431.95
FRTAForterra, In20191011A39.6024.7313.0113.2911.7211.44
FSBFranklin Fin20191011A35.3218.8013.1613.825.644.98
FSBCFSB Bancorp,20191011A271.16247.27247.27247.270.000.00
FSBWFS Bancorp,20191011A135.4469.4852.9648.2316.5221.25
FSCTForeScout Te20191011A14.9312.943.486.349.466.60
FSEAFirst Seacoa20191011A632.74
FSFGFirst Saving20191011A431.65316.85299.43231.4517.4285.41
FSIFlexible Sol20191011A201.91155.20151.18151.184.024.02
FSKFS KKR Capit20191011A17.2917.948.215.209.7312.74
FSLRFirst Solar,20191011A10.229.976.797.193.182.78
FSLYFastly, Inc.20191011A42.6725.0719.2920.135.784.94
FSMFORTUNA Silv20191011A32.0229.3311.3710.6417.9618.69
FSMBFirst Trust20191011ETF9.065.585.475.470.110.11
FSMDFidelity Sma20191011ETF71.2137.2627.1827.0710.0810.19
FSPFranklin Str20191011A22.6017.9912.7820.355.22-2.36
FSSFederal Sign20191011A13.897.961.651.726.316.24
FSTAFidelity MSC20191011ETF5.486.061.604.814.461.32
FSTRFoster (Lb)20191011A189.4192.0391.0292.371.02-0.34
FSZFirst Trust20191011ETF37.7526.5923.2023.183.393.41
FTAFirst Trust20191011ETF4.034.613.503.531.111.08
FTACFinTech Acqu20191011A29.1716.2312.9914.463.241.77
FTAGFirst Trust20191011ETF82.3653.6254.0253.62-0.400.00
FTAIFortress Tra20191011A18.5237.2430.5333.366.703.88
FTCFirst Trust20191011ETF8.455.24-1.05-0.086.295.32
FTCHFarfetch Lim20191011A13.1210.781.632.829.167.94
FTCSFirst Trust20191011ETF3.464.101.121.222.982.89
FTDRfrontdoor, i20191011A18.467.134.934.402.202.74
FTECFidelity MSC20191011ETF3.493.202.412.700.780.49
FTEKFuel Tech, I20191011A315.99231.71205.15206.2426.5625.46
FTFTFuture FinTe20191011A225.94177.11109.03109.0568.0868.06
FTGCFirst Trust20191011ETF15.457.355.495.591.861.76
FTHIFirst Trust20191011ETF35.4324.5925.1824.69-0.59-0.10
FTITechnipFMC p20191011A4.313.950.410.803.573.14
FTKFlotek Indus20191011A51.3859.0530.1631.5628.8927.49
FTLBFirst Trust20191011ETF29.3818.69-2.08-21.6720.7740.36
FTLSFirst Trust20191011ETF12.6422.9420.5722.212.370.74
FTNTFortinet, In20191011A7.748.771.570.917.217.86
FTRFrontier Com20191011A94.1658.0534.9736.3423.0821.71
FTRIFirst Trust20191011ETF136.1353.4453.4453.440.000.00
FTSFortis Inc.20191011A2.492.921.361.411.581.52
FTSDFranklin Lib20191011ETF6.614.140.050.194.093.95
FTSIFTS Internat20191011A70.5855.0919.5318.5135.5636.58
FTSLFirst Trust20191011ETF4.4219.1619.1819.06-0.020.11
FTSMFirst Trust20191011ETF1.661.300.990.990.310.31
FTVFortive Corp20191011A6.342.500.981.091.521.41
FTXDFirst Trust20191011ETF38.9315.4515.8415.45-0.380.00
FTXGFirst Trust20191011ETF73.3056.1656.3256.16-0.170.00
FTXHFirst Trust20191011ETF61.5330.7830.7830.780.000.00
FTXLFirst Trust20191011ETF55.3225.7827.0225.31-1.240.47
FTXNFirst Trust20191011ETF43.5516.8316.8316.830.000.00
FTXOFirst Trust20191011ETF9.736.49-6.87-0.4313.376.94
FTXRFirst Trust20191011ETF10.4110.80-3.273.1814.077.62
FUDE-TRACS UBS20191011ETN7.9127.3736.5336.53-9.16-9.16
FUEAB Svensk Ek20191011ETN1597.931739.231665.341293.1673.89446.07
FULH.B. Fuller20191011A12.879.865.176.014.693.85
FULCFulcrum Ther20191011A226.2292.1369.8770.3022.2621.83
FULTFulton Finan20191011A7.0913.715.346.178.377.58
FUMBFirst Trust20191011ETF22.7327.1324.0426.543.090.59
FUNCedar Fair,20191011A24.7115.121.842.4713.2812.65
FUNCFirst United20191011A53.2232.7919.5921.0013.2011.79
FUNDSprott Focus20191011A41.2823.109.009.2014.1013.91
FUSBFirst US Ban20191011A102.3352.0327.4427.4424.5924.59
FUTProShares Ma20191011ETF32.559.51-22.30-11.3731.8120.88
FUTYFidelity MSC20191011ETF5.696.041.432.194.613.86
FUVArcimoto, In20191011A185.03119.6972.4570.9947.2348.70
FVFirst Trust20191011ETF9.075.615.015.690.61-0.08
FVALFidelity Val20191011ETF20.169.464.176.875.302.59
FVCFirst Trust20191011ETF17.9313.2212.6413.200.580.02
FVCBFVCBankcorp,20191011A97.2832.7021.1317.6911.5715.01
FVDFirst Trust20191011ETF3.262.610.721.681.890.93
FVEFive Star Se20191011A607.97360.80424.99424.05-64.20-63.26
FVLFirst TrustV20191011ETF19.049.052.143.366.915.69
FVRRFiverr Inter20191011A63.1042.5029.9729.6712.5312.83
FWDBAdvisorShare20191011ETF60.5923.1423.1423.140.000.00
FWONALiberty Medi20191011A28.0837.2412.4113.0024.8324.23
FWONKLiberty Medi20191011A16.7010.073.834.106.245.97
FWRDForward Air20191011A22.857.400.942.086.465.33
FXDFirst Trust20191011ETF4.133.780.270.653.513.12
FXGFirst Trust20191011ETF7.516.036.555.81-0.520.22
FXHFirst Trust20191011ETF6.894.27-2.48-0.896.755.16
FXIiShares Chin20191011ETF2.422.250.200.492.051.76
FXLFirst Trust20191011ETF5.623.66-0.991.204.652.46
FXNFirst Trust20191011ETF16.389.523.344.666.184.86
FXNCFIRST NATL C20191011A400.08153.55153.55153.550.000.00
FXOFirst Trust20191011ETF5.785.460.901.854.563.61
FXPProShares Ul20191011ETF4.296.03-3.23-2.209.268.23
FXRFirst Trust20191011ETF7.244.690.671.894.022.80
FXUFirst Trust20191011ETF5.085.522.092.403.433.12
FXZFirst Trust20191011ETF9.3914.40-2.375.6416.778.76
FYCFirst Trust20191011ETF13.3310.095.105.805.004.29
FYLDCambria Fore20191011ETF69.63128.75115.61115.6113.1313.13
FYTFirst Trust20191011ETF49.8718.4227.6216.46-9.201.96
FYXFirst Trust20191011ETF12.166.614.615.642.000.97
GGENPACT LIMI20191011A6.733.201.641.901.561.29
GAACambria Glob20191011ETF31.6135.8634.2634.301.601.55
GABCGerman Ameri20191011A72.2031.8323.1324.568.717.28
GAIAGaia, Inc. C20191011A62.6238.023.257.8334.7730.19
GAINGladstone In20191011A17.6614.016.687.057.336.97
GALSPDR SSgA Gl20191011ETF29.7916.5916.5116.540.080.05
GALTGalectin The20191011A49.7529.650.452.2629.2027.39
GAMRETFMG Video20191011ETF54.8534.1924.5326.859.677.35
GARSGarrison Cap20191011A49.9725.0323.1423.521.891.51
GASSStealthGas,20191011A148.9057.9329.6323.2928.3034.64
GATXGATX Corpora20191011A29.0910.331.691.768.648.57
GAZiPath Series20191011ETN116.22263.55257.53258.786.014.77
GBCIGlacier Banc20191011A16.1612.13-2.214.8214.337.30
GBDCGolub Capita20191011A7.036.223.523.362.702.85
GBFiShares Gove20191011ETF26.5918.0817.8918.080.190.00
GBILGoldman Sach20191011ETF1.140.810.770.770.040.04
GBLGAMCO Invest20191011A103.4860.3044.1945.9716.1114.33
GBLIGlobal Indem20191011A355.78116.5154.0987.9362.4228.58
GBRNew Concept20191011A223.72127.0988.3489.5538.7537.54
GBTGlobal Blood20191011A19.818.833.424.645.404.19
GBUGiPath Gold E20191011ETN4.594.180.201.243.992.94
GBUYGoldman Sach20191011ETF14.4432.199.3626.9122.825.28
GBXThe Greenbri20191011A22.1813.067.338.185.734.88
GCAPGain Capital20191011A48.0235.736.665.2129.0730.52
GCBCGreene Count20191011A170.28116.27116.47116.27-0.20-0.01
GCEClaymore/Rob20191011ETN790.50284.1279.0779.07205.05205.05
GCIGannett Co.,20191011A9.707.332.562.904.754.42
GCOGenesco Inc.20191011A25.589.851.793.208.056.65
GCOWPacer Global20191011ETF48.8623.1917.1217.536.075.66
GCPGCP Applied20191011A13.397.673.562.824.114.85
GDGeneral Dyna20191011A5.934.872.123.542.751.33
GDDYGoDaddy Inc20191011A4.452.640.220.892.421.75
GDENGolden Enter20191011A40.1122.372.292.5620.0819.81
GDMAGadsden Dyna20191011ETF13.5310.459.749.740.710.71
GDNAGoldman Sach20191011ETF10.2517.8729.7036.44-11.83-18.56
GDOTGreen Dot Co20191011A13.9918.801.101.7417.7017.06
GDPGoodrich Pet20191011A768.33168.93123.35136.5445.5732.39
GDVDPrincipal Ac20191011ETF186.95500.01500.01500.010.000.00
GDXVanEck Vecto20191011ETF3.683.250.320.702.932.55
GDXJVanEck Vecto20191011ETF2.702.540.450.752.091.78
GEGeneral Elec20191011A11.359.674.484.295.195.38
GECGreat Elm Ca20191011A376.95215.33215.33215.330.000.00
GECCGreat Elm Ca20191011A43.9031.6220.8220.5810.8111.04
GEFGreif, Inc.20191011A31.0316.341.303.2215.0413.12
GEFBGreif, Inc.20191011A137.1235.7529.4228.886.336.87
GELGenesis Ener20191011A11.809.512.333.337.186.18
GEMGoldman Sach20191011ETF18.7810.217.287.892.932.32
GENGenesis Heal20191011A104.2082.4776.8176.765.665.70
GENCGencor Indus20191011A162.27103.1131.4733.0371.6470.09
GENYPrincipal Mi20191011ETF38.6241.7041.6041.700.100.00
GEOThe GEO Grou20191011A14.3410.867.377.213.483.65
GEOSGeospace Tec20191011A97.8261.4231.0033.3130.4228.11
GERNGeron Corp20191011A66.4550.9524.3931.0126.5519.94
GESGuess?, Inc.20191011A9.116.813.483.313.333.50
GEVOGevo, Inc.20191011A91.7460.5932.4928.5428.1132.05
GFEDGuaranty Fed20191011A104.9521.255.215.2116.0316.03
GFFGriffon Corp20191011A27.1617.729.4010.618.327.10
GFINGoldman Sach20191011ETF11.5228.85-7.7813.4836.6315.37
GFNGeneral Fina20191011A178.7874.7330.3247.2444.4127.49
GGGGraco Inc20191011A7.544.172.061.782.112.39
GHGuardant Hea20191011A25.8413.957.999.145.964.81
GHCGRAHAM HOLDI20191011A34.2225.9122.0223.023.481.96
GHLGreenhill &20191011A30.9917.655.286.4312.3711.22
GHMGraham Corpo20191011A146.0970.4646.1243.8424.3426.62
GHSIGuardion Hea20191011A70.2179.0163.4867.3315.5311.68
GHYBGoldman Sach20191011ETF14.8710.307.908.892.401.41
GHYGiShares US &20191011ETF17.7412.7012.9212.92-0.22-0.22
GIBCGI Inc.20191011A5.914.370.422.553.951.83
GIFIGulf Island20191011A50.8623.6813.4213.9810.269.70
GIGBGoldman Sach20191011ETF8.895.985.835.890.150.09
GIGESoFi Gig Eco20191011ETF61.3037.2534.9237.252.330.00
GIGMGigaMedia Lt20191011A105.8067.6267.6267.620.000.00
GIISPDR S&P Glo20191011ETF13.0910.022.354.987.675.04
GIIIG-Iii Appare20191011A19.199.862.554.677.315.19
GILGildan Activ20191011A4.292.970.950.932.032.05
GILDGilead Scien20191011A2.362.11-1.76-1.243.873.36
GILTGilat Satell20191011A86.6941.5030.1030.1011.3911.39
GISGeneral Mill20191011A2.614.400.220.844.193.57
GIXGigCapital2,20191011A39.2530.3630.3630.360.000.00
GKOSGlaukos Corp20191011A27.787.706.585.701.122.00
GLGlobe Life I20191011A6.886.002.233.403.772.61
GLADGladstone Ca20191011A15.6912.118.718.833.403.28
GLBSGlobus Marit20191011A130.2873.8266.8665.026.968.80
GLBYWisdomTree Y20191011ETF50.139.039.039.030.000.00
GLBZGlen Burnie20191011A108.76
GLDDGreat Lakes20191011A15.7710.57-0.301.0610.879.52
GLDICredit Suiss20191011ETF78.9434.0332.2230.921.813.11
GLGTD Holdings,20191011A661.87565.82389.39385.36176.43180.46
GLIBAGCI Liberty,20191011A12.2114.831.241.5613.5913.27
GLIFAGFiQ Global20191011ETF701.68395.53395.53395.530.000.00
GLMDGalmed Pharm20191011A178.59505.2494.8291.55410.42413.69
GLNGGolar LNG Lt20191011A9.908.751.562.657.206.10
GLOBGLOBANT S.A.20191011A27.0612.595.446.737.145.86
GLOGGASLOG LTD20191011A19.709.602.493.497.116.10
GLOPGASLOG PARTN20191011A23.2018.584.048.3114.5410.27
GLPGlobal Partn20191011A52.1326.1720.5821.915.594.26
GLPIGaming and L20191011A7.784.062.422.501.641.56
GLREGreenlight C20191011A38.0224.949.4510.7015.4914.25
GLTGlatfelter20191011A30.3616.976.127.9510.859.02
GLUUGlu Mobile I20191011A18.4716.135.765.5010.3810.63
GLWCorning Inco20191011A3.784.852.782.612.072.25
GLYCGlycoMimetic20191011A58.0645.0910.2113.4034.8831.69
GMGeneral Moto20191011A2.863.481.180.952.302.53
GMANGoldman Sach20191011ETF12.2715.8933.6820.09-17.80-4.21
GMDAGamida Cell20191011A585.84138.49100.16106.2638.3232.22
GMEGameStop Cor20191011A18.8117.107.5910.309.516.81
GMEDGLOBUS MEDIC20191011A16.7310.89-1.134.7612.026.13
GMFSPDR S&P Eme20191011ETF28.5925.0621.5921.043.474.02
GMHIGores Metrop20191011A148.59
GMLPGolar LNG Pa20191011A23.6820.909.1210.3611.7910.54
GMOGeneral Moly20191011A96.5585.5896.3398.08-10.75-12.50
GMOMCambria Glob20191011ETF39.6434.1078.9048.77-44.80-14.67
GMREGlobal Medic20191011A16.3211.327.707.493.623.83
GMSGMS Inc.20191011A16.528.282.111.256.177.03
GNAFMicroSectors20191011ETN8.707.039.102.89-2.074.14
GNCGNC Holdings20191011A45.1134.7828.0528.856.735.93
GNCAGenocea Bios20191011A187.70116.3285.7495.9130.5820.41
GNEGENIE ENERGY20191011A32.5421.3210.1610.4911.1610.84
GNKGENCO SHIPPI20191011A30.0725.2910.7311.5714.5613.73
GNLGlobal Net L20191011A7.137.494.134.033.363.46
GNLNGreenlane Ho20191011A77.0073.9446.1551.4827.7922.46
GNMAiShares GNMA20191011ETF12.7926.822.062.0324.7624.79
GNMKGenMark Diag20191011A44.7928.977.487.3721.4921.60
GNOMGlobal X Gen20191011ETF15.8322.3115.6415.406.676.91
GNPXGenprex, Inc20191011A144.24148.82124.34118.1824.4830.64
GNRSPDR S&P Glo20191011ETF16.776.825.096.001.720.82
GNRCGENERAC HOLD20191011A11.605.612.613.153.002.46
GNTXGentex Corp20191011A4.7313.020.681.2412.3411.78
GNTYGuaranty Ban20191011A145.6456.7341.5442.5815.2014.15
GNUSGenius Brand20191011A335.66219.18162.32157.8156.8661.37
GNWGenworth Fin20191011A23.3819.5112.6312.426.887.09
GOGrocery Outl20191011A30.5931.138.848.2922.2822.83
GOATVanEck Vecto20191011ETF59.3424.5224.5224.520.000.00
GOAUUS Global GO20191011ETF64.2858.5151.2856.097.232.42
GOEXGlobal X Gol20191011ETF95.35288.72281.98286.236.742.49
GOGLGolden Ocean20191011A19.0618.208.007.5410.2010.66
GOGOGogo Inc.20191011A19.1813.183.434.719.748.46
GOLDBarrick Gold20191011A5.854.851.971.802.873.05
GOLFAcushnet Hol20191011A15.909.013.093.485.915.52
GOODGladstone Co20191011A15.208.793.712.945.085.85
GOOGAlphabet Inc20191011A6.173.150.551.022.602.13
GOOGLAlphabet Inc20191011A5.553.560.761.172.792.39
GOOSCanada Goose20191011A8.674.894.804.610.090.28
GOROGold Resourc20191011A30.7128.3917.3818.6611.019.73
GOSSGossamer Bio20191011A41.1229.833.275.4826.5624.34
GOVTiShares U.S.20191011ETF3.822.821.722.191.090.63
GPAQGordon Point20191011A85.72102.3496.9496.945.395.39
GPCGenuine Part20191011A6.725.852.953.382.902.47
GPIGroup 1 Auto20191011A33.2514.559.228.755.335.80
GPKGraphic Pack20191011A6.8921.4216.2717.695.173.78
GPLGreat Panthe20191011A51.9745.6636.4637.099.208.57
GPMTGranite Poin20191011A6.826.123.233.592.902.54
GPNGlobal Payme20191011A5.633.371.240.982.132.39
GPORGulfport Ene20191011A37.1136.4413.5411.2922.9025.15
GPREGreen Plains20191011A16.7219.36-2.330.5521.6918.81
GPRKGEOPARK LIMI20191011A34.0313.758.5010.675.253.08
GPROGoPro, Inc.20191011A27.7523.3410.1510.8613.1712.46
GPSThe Gap, Inc20191011A5.915.031.511.803.533.23
GPXGP Strategie20191011A104.3551.5124.2830.3527.2321.16
GQREFlexShares G20191011ETF10.466.902.744.624.162.29
GRAW.R. Grace &20191011A8.443.711.941.651.772.06
GRAFGraf Industr20191011A21.1419.6519.6519.650.000.00
GRBKGreen Brick20191011A48.6121.557.105.6614.4615.90
GRCThe Gorman-R20191011A48.2328.177.388.9620.7919.21
GREKGlobal X MSC20191011ETF10.6913.438.558.294.875.13
GRESIQ ARB Globa20191011ETF24.7122.2322.1523.990.08-1.76
GRIDFirst Trust20191011ETF27.0411.6711.6711.670.000.00
GRIFGriffin Indu20191011A182.45106.93100.2399.506.697.43
GRINGrindrod Shi20191011A294.29142.5870.8172.9871.7769.60
GRMNGarmin Ltd20191011A5.3913.183.354.089.839.12
GRNiPath Series20191011ETN87.9810.7510.7510.750.000.00
GRNBVanEck Vecto20191011ETF22.2413.3015.1514.22-1.84-0.92
GRNQGreenpro Cap20191011A812.80376.41376.41376.410.000.00
GROWUS Global In20191011A186.47125.95115.18115.7210.7710.23
GRPNGroupon, Inc20191011A35.2225.9911.5613.5314.4312.46
GRTSGritstone On20191011A171.7487.6750.8061.4536.8726.22
GRUAB Svensk Ek20191011ETN94.23204.009.9718.30194.04185.70
GRUBGRUBHUB INC.20191011A8.225.366.644.06-1.281.31
GSGoldman Sach20191011A3.363.100.491.182.611.92
GSATGlobalstar,20191011A93.9697.8881.1285.7516.7612.13
GSBGlobalSCAPE,20191011A103.9572.1161.6660.1510.4511.96
GSBCGreat Southe20191011A86.8428.2513.8817.0714.3811.18
GSCGS Connect S20191011ETN91.600.000.000.000.000.00
GSEUGoldman Sach20191011ETF57.0530.0282.1630.41-52.14-0.39
GSEWGoldman Sach20191011ETF12.1910.534.506.216.034.32
GSHDGoosehead In20191011A72.6639.2114.2616.0924.9523.12
GSIEGoldman Sach20191011ETF23.7817.6216.2116.851.400.77
GSITGSI Technolo20191011A60.7125.7816.5018.079.297.72
GSJYGoldman Sach20191011ETF61.0634.8032.4437.022.36-2.22
GSKYGreenSky, In20191011A30.1415.06-6.05-0.8121.1215.87
GSLGlobal Ship20191011A101.4547.6138.4040.239.217.38
GSLCGoldman Sach20191011ETF4.763.481.461.662.031.82
GSMFerroglobe P20191011A50.9883.0156.0055.5427.0127.47
GSPBarclays Ban20191011ETN24.7717.05-16.45-5.9733.5023.02
GSSGolden Star20191011A43.0030.8117.0616.7813.7414.03
GSSCGS ActiveBet20191011ETF31.8424.3325.4925.95-1.16-1.61
GSSTGoldman Sach20191011ETF5.904.161.151.153.023.02
GSUMGridsum Hold20191011A244.6889.2921.4644.4467.8344.85
GSVGold Standar20191011A40.0783.3061.9150.3621.4332.97
GSYInvesco Ultr20191011ETF1.981.511.301.300.220.22
GTGoodyear Tir20191011A7.297.050.320.106.736.96
GTEGran Tierra20191011A85.7263.0432.8432.9830.1930.05
GTESGates Indust20191011A27.7227.1423.5022.013.655.13
GTHXG1 Therapeut20191011A41.2526.164.743.4121.4222.75
GTIMGood Times R20191011A630.11224.60233.23231.69-8.63-7.10
GTIPGoldman Sach20191011ETF5.875.185.095.200.10-0.02
GTLSChart Indust20191011A17.4510.126.415.943.714.18
GTNGray Televis20191011A15.038.612.103.106.515.52
GTNAGray Televis20191011A749.06
GTOInvesco Tota20191011ETF12.422.932.852.930.080.00
GTSTriple-S Man20191011A36.1419.7510.6111.069.148.70
GTTGTT Communic20191011A39.9823.216.858.2116.3615.00
GTXGarrett Moti20191011A32.2416.538.033.048.5713.57
GTYGetty Realty20191011A25.8011.346.166.755.184.59
GTYHGTY Technolo20191011A68.5737.15-0.455.1137.6032.04
GUDBSage ESG Int20191011ETF39.9338.5938.5938.590.000.00
GULFWisdomTree20191011ETF198.91134.29133.66133.660.630.63
GUNRFlexShares G20191011ETF3.593.010.171.612.841.39
GUREGulf Resourc20191011A522.84576.01494.59501.4381.4274.58
GURUGlobal X Gur20191011ETF23.0818.2118.6518.24-0.44-0.03
GUSHDirexion Dai20191011ETF35.0729.9416.3418.3813.6111.56
GVGoldfield Co20191011A103.2443.7037.2541.836.441.87
GVAGranite Cons20191011A17.608.444.425.354.033.09
GVALCambria Glob20191011ETF27.5622.8723.3924.73-0.52-1.86
GVIiShares Inte20191011ETF7.604.793.033.311.761.48
GVIPGoldman Sach20191011ETF19.9110.005.118.164.891.84
GVPGSE Systems,20191011A316.52353.50315.43353.5038.070.00
GWBGreat Wester20191011A17.198.080.390.797.697.29
GWGHGWG Holdings20191011A366.50154.50140.03140.9214.4713.58
GWREGUIDEWIRE SO20191011A9.863.202.221.090.982.10
GWRSGlobal Water20191011A102.4148.2429.1928.5119.0519.73
GWWW.W. Grainge20191011A14.3212.179.425.232.766.94
GWXSPDR S&P Int20191011ETF41.2348.4716.4016.3632.0732.10
GXCSPDR S&P Chi20191011ETF9.977.113.605.043.522.08
GXFGlobal X FTS20191011ETF187.5971.3971.3971.390.000.00
GXGGlobal X MSC20191011ETF44.2828.2419.0620.019.188.23
GYLDArrow Dow Jo20191011ETF71.3340.3438.6738.671.671.67
GYROGyrodyne, LL20191011A412.89
HHyatt Hotels20191011A12.086.332.403.263.923.07
HAHawaiian Hol20191011A11.817.841.941.975.905.87
HACKETFMG Prime20191011ETF15.029.326.886.732.442.59
HAEHaemonetics20191011A19.2410.594.214.736.395.87
HAFCHanmi Financ20191011A20.4324.209.049.5615.1614.64
HAILSPDR S&P Ken20191011ETF40.7050.1325.5125.5124.6124.61
HAINHain Celesti20191011A9.3119.330.62-0.9218.7220.26
HALHalliburton20191011A5.354.502.582.631.921.87
HALLHallmark Fin20191011A34.1315.1111.2911.723.823.40
HALOHalozyme The20191011A10.959.752.492.927.266.83
HAPVanEck Vecto20191011ETF26.0414.55-3.23-2.8217.7917.37
HARPHarpoon Ther20191011A101.1546.3838.0836.908.319.48
HASHasbro, Inc.20191011A9.307.760.340.657.427.11
HASIHANNON ARMST20191011A10.817.52-1.262.078.785.45
HAUDiShares Curr20191011ETF111.8019.6919.6919.690.000.00
HAUZXtrackers In20191011ETF30.8617.9917.2517.250.740.74
HAWXiShares Curr20191011ETF32.9027.3927.7228.21-0.33-0.82
HAYNHaynes Inter20191011A56.2922.457.188.0915.2614.36
HBANHuntington B20191011A7.125.670.751.194.924.47
HBBHamilton Bea20191011A97.4634.4120.9024.4413.519.97
HBCPHome Bancorp20191011A140.0948.9839.4643.099.535.89
HBIHanesbrands,20191011A6.678.502.904.915.663.60
HBIOHarvard Bios20191011A104.6473.4754.8257.5918.6515.93
HBMHudbay Miner20191011A28.3025.115.366.1719.7418.96
HBMDHoward Banco20191011A128.5743.6434.1033.549.5410.10
HBNCHorizon Banc20191011A33.1317.1015.6816.191.430.91
HBPHuttig Build20191011A447.92175.84114.19116.2961.6559.55
HBTHBT Financia20191011A26.0924.7419.6021.364.943.39
HCAHCA Healthca20191011A6.723.071.752.101.320.97
HCACHennessy Cap20191011A87.5013.337.727.725.615.61
HCAPHarvest Capi20191011A165.5155.5947.8447.847.757.75
HCATHealth Catal20191011A74.6033.6927.3526.036.347.66
HCCWarrior Met20191011A9.385.482.812.232.673.25
HCCHHL Acquisiti20191011A98.0439.2539.2539.250.000.00
HCCIHeritage-Cry20191011A76.4935.2121.2022.5614.0112.65
HCFTHunt Compani20191011A43.7938.6630.0832.208.586.47
HCHCHC2 Holdings20191011A111.6266.2328.3532.0537.8834.18
HCIHCI Group, I20191011A58.7424.8711.3114.6913.5610.18
HCKTHackett Grou20191011A21.429.571.462.958.116.62
HCRHi-Crush Inc20191011A78.7065.3220.1619.1445.1846.04
HCSGHealthcare S20191011A12.188.960.751.798.217.18
HDHome Depot,20191011A3.432.340.480.681.861.66
HDAWXtrackers MS20191011ETF85.3210.4811.9812.20-1.50-1.71
HDEFXtrackers MS20191011ETF27.9712.3612.0412.040.320.32
HDGProShares He20191011ETF18.2222.4120.3920.392.022.02
HDGEAdvisorShare20191011ETF20.2719.8614.4213.555.446.32
HDMVFirst Trust20191011ETF28.6323.5722.3122.241.261.33
HDSHD Supply Ho20191011A5.328.81-0.65-3.229.4912.04
HDSNHudson Techn20191011A90.15101.6897.1495.144.546.54
HDViShares Core20191011ETF2.072.770.330.482.452.29
HEHawaiian Ele20191011A8.685.710.210.645.505.06
HEARTurtle Beach20191011A38.9326.2714.6316.5511.659.73
HEBTHebron Techn20191011A186.85126.45-18.6019.64145.05106.80
HECOStrategy Sha20191011ETF20.3018.1917.4917.800.700.39
HEDJWisdomTree E20191011ETF1.521.55-1.12-0.392.671.94
HEEMiShares Curr20191011ETF15.4410.6210.8310.24-0.210.39
HEESH&E Equipmen20191011A30.3918.935.485.6113.4513.32
HEFAiShares Curr20191011ETF3.452.81-6.32-0.189.132.98
HEIHEICO Corpor20191011A12.486.122.782.993.343.12
HEIAHEICO CORP C20191011A21.719.274.745.914.533.36
HELEHelen Of Tro20191011A17.318.790.410.958.377.84
HEPHolly Energy20191011A25.4020.837.116.7213.7314.12
HEPAHepion Pharm20191011A334.75136.01145.30144.95-9.29-8.94
HERDPacer Cash C20191011ETF32.42
HESHess Corpora20191011A5.725.731.651.994.093.75
HESMHess Midstre20191011A36.0717.9910.1712.167.825.83
HEWCiShares Curr20191011ETF29.7719.4220.1520.10-0.72-0.68
HEWGiShares Curr20191011ETF5.134.36-2.99-0.177.354.53
HEWIiShares Curr20191011ETF98.4771.6171.6171.610.000.00
HEWJiShares Curr20191011ETF3.263.37-2.50-1.275.874.64
HEWLiShares Curr20191011ETF48.3433.1433.1433.140.000.00
HEWPiShares Curr20191011ETF78.50126.15126.15126.150.000.00
HEWUiShares Curr20191011ETF45.1026.3339.7139.71-13.37-13.38
HEWWiShares Curr20191011ETF20.1922.6329.1927.38-6.56-4.75
HEWYiShares Curr20191011ETF143.0732.2132.2132.210.000.00
HEXOHEXO Corp.20191011A37.4933.3315.4718.5717.8414.72
HEZUiShares Curr20191011ETF3.393.70-4.48-0.178.183.87
HFCHOLLYFRONTIE20191011A6.555.203.343.481.861.73
HFFGHF Foods Gro20191011A308.94158.78151.88153.876.904.91
HFWAHeritage Fin20191011A28.5913.892.422.1511.4811.74
HFXEIQ 50 Percen20191011ETF49.8618.1118.1118.110.000.00
HFXIIQ 50 Percen20191011ETF44.6923.4823.4423.550.04-0.07
HFXJIQ 50 Percen20191011ETF37.1719.2919.2919.290.000.00
HGSHChina HGS Re20191011A63.53111.73174.89172.15-63.16-60.41
HGVHilton Grand20191011A8.723.791.291.592.502.20
HHCThe Howard H20191011A23.5810.135.375.614.764.52
HHHHWealthbridge20191011A51.7858.13-69.20-69.20127.33127.33
HHSHarte-Hanks,20191011A209.66258.65247.34247.3411.3111.31
HHTHuitao Techn20191011A1494.09729.5762.66145.58666.91583.99
HIHillenbrand,20191011A12.267.741.732.986.014.76
HIBBHibbett Spor20191011A20.1214.535.635.598.898.94
HIFSHingham Inst20191011A215.57129.61129.29129.200.320.40
HIGThe Hartford20191011A3.172.380.790.991.591.39
HIHOHighway Hold20191011A605.66180.50167.42167.4213.0813.08
HIIHuntington I20191011A14.286.031.722.234.303.80
HILHill Interna20191011A92.14102.16102.1293.350.048.81
HIPSGraniteShare20191011ETF19.129.499.499.490.000.00
HIWHighwoods Pr20191011A9.334.022.182.081.831.94
HJLIHancock Jaff20191011A247.98103.68109.15108.85-5.48-5.17
HJPXiShares Curr20191011ETF37.26
HLHecla Mining20191011A51.9740.5819.5420.8321.0419.75
HLALWahed FTSE U20191011ETF11.0412.6710.5910.912.081.76
HLFHerbalife Nu20191011A13.137.762.402.835.384.93
HLIHoulihan Lok20191011A17.2331.906.687.1525.2324.76
HLIOHelios Techn20191011A77.2534.0522.5723.6111.4810.44
HLITHarmonic Inc20191011A18.7415.722.702.7413.0212.97
HLNEHamilton Lan20191011A25.098.003.603.904.404.10
HLTHilton World20191011A5.264.673.332.641.332.02
HLXHelix Energy20191011A14.579.960.762.129.207.84
HMGHMG / Courtl20191011A679.97690.58683.23683.237.357.35
HMHCHoughton Mif20191011A30.7519.998.699.9811.3010.01
HMLPHOEGH LNG PA20191011A27.4620.9114.078.726.8412.20
HMNHorace Mann20191011A24.659.073.105.555.973.52
HMNFHMN Financia20191011A384.2778.3476.9276.921.411.41
HMOPHartford Mun20191011ETF22.7912.3810.5110.641.871.74
HMSTHomeStreet,20191011A33.8112.864.193.808.679.05
HMSYHMS Holdings20191011A11.6414.084.093.4210.0010.66
HMTVHemisphere M20191011A71.2835.2820.9322.7514.3512.52
HNDLStrategy Sha20191011ETF9.7812.5015.4112.26-2.910.24
HNGRHanger Inc.20191011A47.7917.495.936.1611.5511.33
HNIHNI Corporat20191011A21.8610.703.203.987.506.72
HNNAHennessy Adv20191011A120.93768.9828.7937.21740.18731.77
HNRGHallador Ene20191011A68.5720.2811.288.859.0011.43
HOFTHooker Furni20191011A57.0126.035.8910.1920.1315.83
HOGHarley-David20191011A8.157.602.352.435.255.17
HOLDAdvisorShare20191011ETF8.974.024.024.020.000.00
HOLIHollsys Auto20191011A23.5243.0812.294.9630.7938.12
HOLXHologic Inc20191011A4.176.400.591.335.825.07
HOMBHome BancSha20191011A8.8526.193.036.2323.1619.97
HOMEAt Home Grou20191011A11.018.543.993.794.564.75
HOMZHoya Capital20191011ETF19.3826.7320.2520.196.486.54
HONHoneywell In20191011A4.212.140.580.811.561.33
HONEHarborOne Ba20191011A10.3910.765.896.394.874.37
HOOKHOOKIPA Phar20191011A175.58110.4292.3495.8718.0714.54
HOPEHope Bancorp20191011A9.7313.920.641.0513.2912.89
HOTHHoth Therape20191011A430.97358.64389.22385.31-30.58-26.67
HOVHovnanian En20191011A69.2625.5112.6813.1212.8312.39
HPHelmerich &20191011A9.454.60-2.26-1.826.866.42
HPEHewlett Pack20191011A6.976.174.314.781.861.39
HPPHudson Pacif20191011A6.723.222.601.530.631.70
HPQHP Inc.20191011A6.215.512.322.963.202.55
HPRHighPoint Re20191011A89.7548.7637.0340.8811.737.88
HQIHireQuest, I20191011A703.06412.65412.65412.650.000.00
HQYHealthEquity20191011A19.8213.677.499.526.174.15
HRHealthcare R20191011A7.186.404.117.192.29-0.79
HRBH&R Block, I20191011A4.314.121.700.472.423.65
HRCHILL-ROM HOL20191011A14.455.690.741.114.954.58
HRIHerc Holding20191011A35.9414.500.31-0.1714.1914.67
HRLHormel Foods20191011A2.796.571.311.645.264.93
HROWHarrow Healt20191011A80.3040.4625.0227.0415.4413.47
HRTGHERITAGE INS20191011A32.229.514.083.785.435.73
HRTXHeron Therap20191011A17.5011.243.164.238.087.01
HRZNHorizon Tech20191011A20.3015.147.046.808.108.33
HSCHarsco Corpo20191011A16.2411.805.241.476.5610.34
HSCZiShares Curr20191011ETF60.7827.8227.8227.820.000.00
HSDTHelius Medic20191011A165.1148.1839.3844.978.803.20
HSICHenry Schein20191011A6.515.58-0.140.195.725.39
HSIIHeidrick & S20191011A49.1824.066.667.3017.4016.76
HSKAHeska Corp20191011A77.3325.906.269.3619.6416.54
HSONHudson Globa20191011A319.80135.88141.04145.11-5.15-9.23
HSPXGlobal X S&P20191011ETF38.179.488.07