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 Avg20191014A8.186.232.302.893.933.33
ETF_AvgVW ETF Avg20191014ETF2.403.022.002.091.030.94
ETN_AvgVW ETN Avg20191014ETN13.209.825.455.784.364.04
AAgilent Tech20191014A3.921.900.510.851.391.06
AAAlcoa Corpor20191014A5.966.817.187.62-0.36-0.80
AAAUPerth Mint P20191014ETF6.866.626.606.620.030.01
AADRAdvisorShare20191014ETF35.1427.5025.7126.031.791.47
AALAmerican Air20191014A3.734.571.621.802.952.77
AAMCAltisource A20191014A1498.93678.53631.80659.5046.7219.03
AAMEAtlantic Ame20191014A684.14278.19-119.85-119.85398.04398.04
AANAaron's, Inc20191014A8.934.511.682.172.832.34
AAOIApplied Opto20191014A30.6316.482.803.2513.6813.23
AAONAaon Inc20191014A30.3713.134.774.168.368.97
AAPADVANCE AUTO20191014A7.145.012.022.682.992.33
AAPLApple Inc.20191014A0.731.86-0.331.162.190.71
AATAMERICAN ASS20191014A13.5813.032.963.0610.079.97
AAUAlmaden Mine20191014A126.4748.5843.5144.155.074.43
AAWWAtlas Air Wo20191014A21.5021.3412.4911.998.859.35
AAXJiShares MSCI20191014ETF1.712.881.712.141.210.79
AAXNAxon Enterpr20191014A13.3712.790.231.0612.5611.73
ABAllianceBern20191014A15.9210.505.615.894.894.61
ABBVABBVIE INC.20191014A2.151.570.680.930.880.64
ABCAmerisourceB20191014A6.983.541.241.862.301.68
ABCBAmeris Banco20191014A11.384.931.951.902.973.02
ABEOAbeona Thera20191014A54.0258.5621.2625.0437.3033.51
ABGAsbury Autom20191014A39.6616.137.568.258.577.88
ABIOARCA biophar20191014A262.08153.97155.03154.70-1.06-0.74
ABMABM Industri20191014A14.384.352.111.742.242.61
ABMDAbiomed Inc20191014A14.809.024.164.564.874.46
ABRArbor Realty20191014A7.657.082.522.494.564.60
ABTAbbott Labor20191014A2.121.510.770.790.730.72
ABTXAllegiance B20191014A17.637.880.892.126.995.76
ABUSArbutus Biop20191014A185.35131.6576.1377.3455.5254.30
ACAssociated C20191014A253.76107.34102.05102.685.294.66
ACAArcosa, Inc.20191014A27.639.955.126.194.823.76
ACADAcadia Pharm20191014A14.3111.734.104.657.667.11
ACAMAcamar Partn20191014A131.51123.68123.68123.680.000.00
ACBAurora Canna20191014A28.4326.0716.9615.779.117.18
ACBIAtlantic Cap20191014A32.0219.7011.599.488.1110.22
ACCAmerican Cam20191014A6.9725.222.512.8722.7122.35
ACCOAcco Brands20191014A11.319.525.125.324.404.20
ACERAcer Therape20191014A214.8786.83-17.45-26.75104.28113.58
ACESALPS Clean E20191014ETF12.3412.640.0711.3212.571.32
ACGLArch Capital20191014A4.222.400.370.302.032.09
ACHCAcadia Healt20191014A14.897.790.912.256.875.54
ACHVAchieve Life20191014A246.93172.6389.44115.8483.2056.79
ACIAAcacia Commu20191014A7.015.153.163.541.991.62
ACIOAptus Collar20191014ETF36.2923.2825.4323.28-2.150.00
ACIUAC Immune SA20191014A155.1464.6131.4937.9033.1226.71
ACIWACI Worldwid20191014A6.826.01-0.120.406.145.63
ACLSAxcelis Tech20191014A23.4318.313.846.6814.4711.64
ACMAecom20191014A5.578.60-13.591.0322.197.57
ACMRACM Research20191014A73.1746.6415.3813.8331.2732.81
ACNAccenture PL20191014A3.791.890.520.631.371.26
ACNBACNB Corp20191014A163.2086.8192.4991.74-5.69-4.94
ACORAcorda Thera20191014A45.5934.461.864.0532.6030.40
ACREAres Commerc20191014A9.427.304.955.292.362.01
ACRSAclaris Ther20191014A72.0763.8025.8628.4437.9035.33
ACRXAcelRx Pharm20191014A47.0342.370.921.4541.4540.92
ACSGXtrackers MS20191014ETF29.67
ACSIAmerican Cus20191014ETF8.7021.2926.9921.29-5.700.00
ACSTAcasti Pharm20191014A68.5747.3024.1727.2023.1320.10
ACTAdvisorShare20191014ETF18.169.377.627.621.751.75
ACTGAcacia Resea20191014A108.7368.4663.3168.925.15-0.46
ACTTAct II Globa20191014A103.4629.11-48.71-48.7177.8377.83
ACUAcme United20191014A303.3444.3344.3344.330.000.00
ACWFiShares Edge20191014ETF33.0720.1515.5920.564.56-0.41
ACWIiShares MSCI20191014ETF1.371.380.490.560.890.82
ACWViShares Edge20191014ETF6.772.852.542.600.310.25
ACWXiShares MSCI20191014ETF2.244.193.663.720.540.47
ACYAeroCentury20191014A554.43155.6515.476.20140.18149.46
ADBEAdobe Inc.20191014A4.052.590.481.332.111.26
ADCAgree Realty20191014A11.393.22-8.42-8.6111.6411.83
ADESAdvanced Emi20191014A29.4924.8311.1911.6913.6413.13
ADIAnalog Devic20191014A3.642.450.961.101.491.35
ADILAdial Pharma20191014A245.0289.9289.9289.920.000.00
ADMArcher Danie20191014A3.063.303.613.84-0.30-0.54
ADMAADMA Biologi20191014A42.7337.5425.4223.8212.1213.72
ADMPAdamis Pharm20191014A118.65171.70126.16136.1545.5435.55
ADMSAdamas Pharm20191014A36.1940.2810.779.5729.5230.71
ADNTAdient plc O20191014A13.096.233.074.073.162.17
ADPAutomatic Da20191014A3.102.201.852.070.350.13
ADPTAdaptive Bio20191014A75.1557.3915.4218.6841.9638.71
ADREInvesco BLDR20191014ETF25.6420.6720.6720.670.000.00
ADROAduro Biotec20191014A78.0559.7940.1540.4419.6419.35
ADSAlliance Dat20191014A11.484.960.601.594.363.38
ADSKAutodesk Inc20191014A4.623.021.320.361.702.66
ADSWAdvanced Dis20191014A3.097.864.986.042.881.87
ADTADT Inc.20191014A15.7410.845.805.765.025.07
ADTNAdtran Inc20191014A21.7320.916.8122.8614.10-1.96
ADUSAddus HomeCa20191014A33.7320.998.429.2012.5711.79
ADVMAdverum Biot20191014A28.9325.226.139.8319.0915.34
ADXSAdvaxis, Inc20191014A70.8681.5558.0065.7623.5615.80
AEAdams Resour20191014A413.40141.82117.91137.9323.913.89
AEEAmeren Corpo20191014A2.661.990.130.161.871.84
AEGNAegion Corp20191014A35.2315.346.517.438.837.91
AEHRAehr Test Sy20191014A127.5193.2677.7580.0715.5213.19
AEISAdvanced Ene20191014A16.698.031.550.666.487.36
AELAmerican Equ20191014A13.198.843.644.045.204.80
AEMAgnico Eagle20191014A7.355.191.822.473.362.72
AEMDAETHLON MEDI20191014A577.84421.68347.22355.4774.4666.22
AEOAmerican Eag20191014A6.967.762.033.295.734.47
AEPAmerican Ele20191014A2.871.831.571.730.260.10
AERAercap Holdi20191014A9.554.432.022.762.411.67
AERIAerie Pharma20191014A14.6211.970.182.5711.799.40
AESAES Corporat20191014A6.345.452.010.933.444.51
AESEAllied Espor20191014A392.04178.6196.27100.4882.3478.13
AEYADDvantage T20191014A202.9597.6781.4081.4016.2616.26
AEYEAudioEye, In20191014A796.65567.84532.30535.5035.5532.34
AEZSAeterna Zent20191014A176.30196.0573.6084.80122.45111.25
AFCAllied Capit20191014A80.8546.8046.5947.520.21-0.72
AFGAmerican Fin20191014A9.123.58-0.230.193.823.39
AFHAtlas Financ20191014A350.75430.37235.37239.17195.00191.20
AFIArmstrong Fl20191014A33.0520.319.419.6510.9010.67
AFIFAnfield Univ20191014ETF30.3423.4822.9523.160.530.32
AFINAmerican Fin20191014A19.4053.806.2350.1147.573.69
AFKVanEck Vecto20191014ETF32.6320.5520.5520.550.000.00
AFLAflac Inc.20191014A2.192.78-0.54-0.353.323.12
AFMDAffimed N.V.20191014A42.0342.5118.7219.2423.8023.28
AFTYPacer CSOP F20191014ETF20.5831.8929.7829.782.102.10
AFYAAfya Limited20191014A109.6139.0426.8227.1312.2211.91
AGFIRST MAJEST20191014A10.638.374.684.663.703.71
AGBAAGBA Acquisi20191014A92.82
AGCOAGCO Corpora20191014A8.855.673.113.462.562.21
AGEAgeX Therape20191014A228.55160.23-0.58-0.11160.82160.34
AGENAgenus Inc.20191014A38.3444.469.5111.3634.9533.10
AGFSAgroFresh So20191014A102.0367.5319.2812.4848.2555.05
AGGiShares Core20191014ETF0.890.770.480.450.300.33
AGGPIQ Enhanced20191014ETF11.856.995.465.521.531.47
AGGYWisdomTree Y20191014ETF7.755.235.075.140.160.10
AGIAlamos Gold20191014A18.7519.819.2310.1510.599.66
AGIOAgios Pharma20191014A20.1814.428.089.366.345.05
AGLEAeglea BioTh20191014A108.7638.0426.8728.2611.169.78
AGMFederal Agri20191014A47.5117.1012.5812.854.524.25
AGMAFederal Agri20191014A255.8187.5448.0848.0839.4539.45
AGMHAGM Group Ho20191014A336.72119.79-14.0877.68133.8742.11
AGNAllergan plc20191014A2.113.311.801.431.511.88
AGNCAGNC Investm20191014A6.197.592.683.414.924.20
AGNDWisdomTree T20191014ETF23.5523.2123.2123.210.000.00
AGOAssured Guar20191014A5.893.522.382.831.140.69
AGRAvangrid, In20191014A6.6310.348.308.352.041.99
AGROADECOAGRO S.20191014A23.0814.428.795.905.638.52
AGRXAgile Therap20191014A88.1766.9347.3546.6919.5820.22
AGSPlayAGS, Inc20191014A33.6719.9314.0111.785.928.16
AGTiShares MSCI20191014ETF57.4232.6617.2834.0715.38-1.41
AGTCApplied Gene20191014A101.8156.5423.3526.7233.1929.82
AGXArgan, Inc20191014A38.9217.236.116.3811.1110.84
AGYSAgilysys, In20191014A34.3110.614.995.485.635.13
AGZiShares Agen20191014ETF3.713.613.643.63-0.03-0.02
AGZDWisdomTree T20191014ETF20.9215.5615.5615.560.000.00
AHCA.H. Belo Co20191014A71.1978.7468.6369.3710.119.37
AHHArmada Hoffl20191014A7.8511.532.375.809.155.73
AHPIAllied Healt20191014A149.25588.24588.24588.240.000.00
AHTAshford Hosp20191014A37.3133.7115.7516.8717.9616.81
AIArlington As20191014A18.5019.643.675.9915.9813.65
AIAiShares Asia20191014ETF21.8310.927.327.703.603.22
AIEQAI Powered E20191014ETF25.2518.079.048.859.039.22
AIGAmerican Int20191014A2.593.143.593.73-0.45-0.59
AIHSSenmiao Tech20191014A131.09248.56231.90211.0116.6637.55
AIIQAI Powered I20191014ETF33.036.387.397.39-1.01-1.01
AIMAIM ImmunoTe20191014A119.59113.3367.8058.5845.5254.75
AIMCAltra Indust20191014A15.9514.352.382.7911.9611.55
AIMTAimmune Ther20191014A18.208.84-0.013.118.845.73
AINAlbany Inter20191014A25.1010.812.103.218.717.60
AINCAshford Inc.20191014A366.98211.71144.49161.6267.2250.09
AINVApollo Inves20191014A8.354.971.571.643.393.32
AIQGlobal X Fut20191014ETF50.0958.2658.6358.63-0.37-0.37
AIRAAR Corp.20191014A17.8610.184.605.245.584.93
AIRGAirgain, Inc20191014A82.3761.6121.5621.8640.0539.74
AIRIAir Industri20191014A360.36183.96165.55165.5518.4118.41
AIRRFirst Trust20191014ETF15.988.275.627.922.660.36
AIRTAir T Inc20191014A703.80391.88391.88391.880.000.00
AITApplied Indu20191014A31.1612.207.106.305.105.90
AIVApartment In20191014A4.324.383.462.790.921.60
AIZAssurant, In20191014A6.583.051.171.241.881.81
AJGArthur J. Ga20191014A3.902.290.380.591.901.70
AJRDAerojet Rock20191014A13.395.983.563.842.422.14
AJXGreat Ajax C20191014A11.6211.996.106.685.895.31
AKAMAkamai Techn20191014A4.804.28-1.431.145.713.14
AKBAAkebia Thera20191014A32.9622.417.426.3714.9916.05
AKCAAkcea Therap20191014A48.8323.7312.6412.7811.0910.94
AKERAkers Biosci20191014A126.92122.49104.94105.5117.5516.99
AKGAsanko Gold20191014A71.0576.0223.1723.2952.8452.73
AKRAcadia Realt20191014A8.824.461.321.883.142.58
AKROAkero Therap20191014A216.13104.2743.0746.2961.2057.98
AKRXAkorn, Inc.20191014A27.6519.073.394.4615.7014.61
AKTSAKOUSTIS TEC20191014A39.8140.9555.9552.18-15.00-11.23
ALAir Lease Co20191014A10.425.350.180.725.174.63
ALACAlberton Acq20191014A58.82
ALBAlbemarle Co20191014A6.143.602.043.511.560.09
ALBOAlbireo Phar20191014A144.4472.4948.6750.8223.8221.67
ALCAlcon Inc. O20191014A4.842.461.40-0.301.062.76
ALCOAlico Inc20191014A73.5325.2725.4925.49-0.21-0.21
ALDXAldeyra Ther20191014A63.0839.51-17.09-17.8356.6057.34
ALEALLETE, Inc.20191014A10.363.591.161.412.432.18
ALECAlector, Inc20191014A54.7450.7816.0819.8734.7030.91
ALEXAlexander &20191014A11.796.440.551.105.895.34
ALFAAlphaClone A20191014ETF23.75138.055.72-48.71132.33186.77
ALGAlamo Group,20191014A60.3120.8814.6815.356.215.53
ALGNAlign Techno20191014A8.847.441.764.935.682.51
ALGRAllegro Merg20191014A40.3539.5039.5039.500.000.00
ALGTAllegiant Tr20191014A42.8313.785.434.178.369.62
ALIMAlimera Scie20191014A347.76284.63262.47263.4622.1621.17
ALJJALJ Regional20191014A559.59629.31850.70850.70-221.40-221.40
ALKAlaska Air G20191014A6.464.250.71-0.183.544.43
ALKSAlkermes Inc20191014A15.1711.270.891.1310.3810.15
ALLThe Allstate20191014A2.721.340.360.550.980.79
ALLEAllegion Pub20191014A6.032.811.120.971.681.83
ALLKAllakos Inc.20191014A57.0422.353.337.1318.9116.18
ALLOAllogene The20191014A48.2524.6020.5016.154.108.45
ALLTAllot Ltd. O20191014A45.1822.3117.1317.135.185.18
ALLYAlly Financi20191014A3.502.971.271.431.701.54
ALNAAllena Pharm20191014A171.52145.5290.7489.6554.7855.87
ALNYAlnylam Phar20191014A11.889.123.824.275.304.85
ALOAlio Gold In20191014A266.07212.24208.31211.003.931.24
ALOTAstroNova, I20191014A140.7961.5637.0739.9824.4921.58
ALPNAlpine Immun20191014A607.37281.65-355.11-355.11636.76636.76
ALRMAlarm.com Ho20191014A29.3815.905.727.1710.188.73
ALRNAileron Ther20191014A223.03164.16124.98129.5839.1834.58
ALRSAlerus Finan20191014A119.1487.5787.5787.570.000.00
ALSKAlaska Commu20191014A98.2729.628.3626.0921.273.53
ALSNALLISON TRAN20191014A5.038.10-0.330.198.437.90
ALTAltimmune, I20191014A102.8853.0340.9340.9312.1012.10
ALTMAltus Midstr20191014A60.0455.4220.2820.8135.1434.61
ALTRAltair Engin20191014A25.6018.115.614.7812.5013.33
ALTSProShares Mo20191014ETF33.6819.8032.0519.80-12.250.00
ALTYGlobal X Sup20191014ETF44.29155.8722.8522.44133.02133.43
ALVAutoliv, Inc20191014A8.475.063.242.011.823.06
ALXNAlexion Phar20191014A7.5918.400.791.0917.6217.32
ALYAAlithya Grou20191014A362.08256.36233.69233.6922.6722.67
AMAntero Midst20191014A13.9010.644.145.176.445.41
AMAGAMAG Pharmac20191014A25.3919.2417.5415.911.703.34
AMALAmalgamated20191014A63.5555.1831.9935.3423.2019.84
AMATApplied Mate20191014A2.198.450.721.047.747.42
AMBAAmbarella, I20191014A14.5725.390.31-1.3225.0826.71
AMBCAmbac Financ20191014A18.0114.56-1.32-0.7515.8715.31
AMCAMC ENTERTAI20191014A12.1412.885.985.436.897.45
AMCAiShares Russ20191014ETF17.2373.2376.7276.72-3.49-3.49
AMCIAMCI Acquisi20191014A49.88
AMCRAmcor plc Or20191014A10.498.424.264.664.163.76
AMCXAMC Networks20191014A13.4512.85-5.21-7.6718.0620.53
AMDAdvanced Mic20191014A3.323.190.871.592.331.60
AMEAmetek, Inc.20191014A4.584.151.882.802.261.34
AMEDAmedisys Inc20191014A18.057.33-15.54-3.9722.8711.31
AMEHApollo Medic20191014A76.8851.4330.7526.5320.6724.89
AMGAffiliated M20191014A9.724.080.861.123.212.96
AMGNAmgen Inc20191014A3.222.261.330.490.931.77
AMHAMERICAN HOM20191014A4.043.081.711.751.371.32
AMJJP Morgan Al20191014ETN5.2110.352.893.367.547.12
AMKAssetMark Fi20191014A119.1533.6623.3923.9910.279.67
AMKRAmkor Techno20191014A10.7133.341.50-1.1031.8434.47
AMLPAlerian MLP20191014ETF11.468.824.115.154.713.67
AMNAMN Healthca20191014A19.056.482.522.943.963.54
AMNBAmerican Nat20191014A90.6934.4331.1331.193.303.24
AMOMQraft AI-Enh20191014ETF23.9794.7198.5094.71-3.800.00
AMOTAllied Motio20191014A104.5960.7549.0051.8711.758.88
AMPAmeriprise F20191014A7.882.990.361.182.631.81
AMPEAmpio Pharma20191014A68.5095.2076.3483.9918.8611.21
AMPHAmphastar Ph20191014A26.2012.542.692.799.859.75
AMPYAmplify Ener20191014A40.0424.736.979.5217.7615.21
AMRBAmerican Riv20191014A207.51150.0529.2168.94120.8381.10
AMRCAmeresco, In20191014A28.1817.825.553.7612.2614.05
AMRHAmeri Holdin20191014A100.88109.3087.4592.1921.8517.10
AMRKA-Mark Preci20191014A593.42196.27170.23172.9926.0323.28
AMRSAmyris Inc.20191014A36.1626.784.745.5922.0421.20
AMRXAmneal Pharm20191014A37.6229.6020.0217.789.5811.80
AMSAmerican Sha20191014A257.64269.99290.97254.69-20.9815.30
AMSCAmerican Sup20191014A57.6399.71-1.788.89101.4890.82
AMSFAMERISAFE, I20191014A29.7314.538.609.915.934.62
AMSWAAmerican Sof20191014A44.7426.9713.609.2313.3817.75
AMTAmerican Tow20191014A4.842.350.761.211.591.13
AMTBAmerant Banc20191014A140.0683.5453.6749.4529.8834.09
AMTBBAmerant Banc20191014A520.82511.41184.66182.43326.76328.98
AMTDTD Ameritrad20191014A3.353.981.171.192.812.79
AMTXAemetis, Inc20191014A285.04245.07216.47214.4228.6030.65
AMUETRACS Aleri20191014ETN15.3110.419.159.491.260.92
AMUBETRACS Aleri20191014ETN102.88
AMWDAmerican Woo20191014A32.6818.741.712.9217.0315.82
AMZAInfraCap MLP20191014ETF21.8218.0811.0211.397.066.69
AMZNAmazon.Com I20191014A2.901.930.420.661.501.27
ANAutoNation,20191014A10.124.221.191.603.032.62
ANABAnaptysBio,20191014A40.6427.7811.1810.1716.6017.61
ANATAmerican Nat20191014A158.7256.2041.1845.8515.0210.35
ANDAAndina Acqui20191014A60.12
ANDEAndersons In20191014A21.2213.060.622.0512.4411.01
ANETArista Netwo20191014A9.856.552.472.164.084.38
ANFAbercrombie20191014A7.606.071.772.474.303.60
ANGIANGI Homeser20191014A15.2313.50-0.520.7114.0212.79
ANGLVanEck Vecto20191014ETF6.063.873.843.870.030.01
ANGOAngioDynamic20191014A23.1115.371.050.9814.3114.39
ANHAnworth Mort20191014A30.2126.1816.1716.3410.019.84
ANIKAnika Therap20191014A27.6513.462.402.9411.0610.51
ANIPANI Pharmace20191014A44.1719.217.9114.3711.304.83
ANIXAnixa Biosci20191014A99.9062.2649.3949.1612.8713.10
ANSSAnsys Inc20191014A11.403.761.581.792.181.97
ANTMANTHEM, INC.20191014A5.352.830.480.952.351.88
ANYSphere 3D Co20191014A352.77238.07133.02133.02105.05105.05
AOAiShares Core20191014ETF9.275.871.952.993.922.88
AOBCAmerican Out20191014A15.2016.663.548.8213.167.86
AOKiShares Core20191014ETF13.287.347.227.220.130.13
AOMiShares Core20191014ETF10.346.916.726.930.19-0.02
AONAon plc Clas20191014A8.023.271.081.252.192.02
AORiShares Core20191014ETF9.116.084.966.931.12-0.86
AOSA.O. Smith C20191014A5.797.906.116.531.791.37
AOSLAlpha and Om20191014A41.3225.304.994.8520.3120.44
APAmpco-Pittsb20191014A63.95342.19305.00305.0037.2037.20
APAApache Corpo20191014A5.1814.3211.4311.222.903.12
APAMARTISAN PART20191014A14.839.144.444.834.704.31
APDAir Products20191014A6.092.350.690.841.661.51
APDNApplied DNA20191014A109.40219.69161.40161.5158.2958.18
APEIAmerican Pub20191014A27.7913.563.055.0410.508.52
APENApollo Endos20191014A232.85194.62192.59196.852.03-2.23
APEXApex Global20191014A170.99479.5485.3885.57394.15393.96
APHAmphenol Cor20191014A3.541.270.050.961.220.31
APHAAphria Inc.20191014A22.8617.677.249.4810.428.18
APLEApple Hospit20191014A6.4314.8710.0110.184.864.72
APLSApellis Phar20191014A20.1112.060.474.0511.598.02
APLTApplied Ther20191014A472.97214.75217.74217.95-2.99-3.19
APMAptorum Grou20191014A109.0952.3539.9340.0112.4212.34
APOApollo Globa20191014A6.463.290.450.912.822.38
APOGApogee Enter20191014A26.6910.956.953.204.007.75
APPFAppFolio, In20191014A38.9913.702.883.5510.8210.15
APPNAppian Corpo20191014A19.7615.454.215.8711.249.57
APPSDigital Turb20191014A16.6211.945.505.506.436.42
APREAprea Therap20191014A237.41130.10112.24112.2717.8617.82
APRNBlue Apron H20191014A48.5134.1012.4318.0521.6716.04
APTAlpha Pro Te20191014A92.16156.6175.6678.9480.9677.68
APTOAptose Biosc20191014A102.0389.6342.3248.3547.3041.28
APTSPreferred Ap20191014A14.9511.442.763.598.687.85
APTVAptiv PLC20191014A5.304.461.451.633.012.83
APTXAptinyx Inc.20191014A119.5284.0514.4617.8569.5966.20
APVOAptevo Thera20191014A62.0181.6637.8436.2843.8245.38
APWCAsia Pacific20191014A470.30209.53278.60278.60-69.07-69.07
APYApergy Corpo20191014A28.7512.435.077.177.355.25
APYXApyx Medical20191014A104.9238.0721.3624.7916.7113.30
AQBAquaBounty T20191014A193.38146.39148.26148.77-1.87-2.38
AQMSAqua Metals,20191014A73.2866.0316.5350.9149.5015.12
AQNAlgonquin Po20191014A7.565.911.592.714.323.19
AQSTAquestive Th20191014A176.96111.8268.8978.8542.9232.97
AQUAEvoqua Water20191014A15.2910.260.311.259.959.02
ARANTERO RESOU20191014A37.4826.8510.0612.1816.7814.63
ARAAmerican Ren20191014A64.2647.8222.2925.4225.5322.40
ARAVAravive, Inc20191014A220.06178.85159.97161.8718.8716.98
ARAYAccuray Inco20191014A39.9933.95-20.61-11.0554.5645.01
ARCARC Document20191014A123.3826.34-12.90-2.0339.2328.37
ARCBArcBest Corp20191014A24.9623.131.251.5021.8821.63
ARCCAres Capital20191014A5.546.063.514.382.551.69
ARCEArco Platfor20191014A178.0877.9253.1752.4524.7525.48
ARCHArch Coal, I20191014A38.2015.934.555.7411.3710.19
ARCMArrow Reserv20191014ETF14.9810.1910.1910.190.000.00
ARCOARCOS DORADO20191014A19.9612.10-4.215.5716.316.54
ARCTArcturus The20191014A150.4590.8250.6249.4040.1941.41
ARDArdagh Group20191014A36.1012.717.928.034.794.69
ARDSAridis Pharm20191014A513.73387.38387.38387.380.000.00
ARDXArdelyx, Inc20191014A44.9131.0018.3718.5112.6312.50
AREAlexandria R20191014A6.174.643.054.381.600.26
ARECAMERICAN RES20191014A278.25192.40187.58187.604.824.81
ARESAres Managem20191014A14.757.584.394.773.192.81
ARGOArgo Group I20191014A66.8515.4712.4314.283.031.19
ARGTGlobal X MSC20191014ETF28.7919.801.451.4218.3418.38
ARIAPOLLO COMME20191014A5.494.885.384.67-0.500.21
ARKFARK Fintech20191014ETF21.1823.247.3510.5115.8912.73
ARKGARK Genomic20191014ETF17.3817.9712.0117.145.960.83
ARKKARK Innovati20191014ETF11.0310.196.077.294.122.90
ARKQARK Autonomo20191014ETF24.9617.3616.6015.580.761.77
ARKRArk Restaura20191014A206.17101.16101.16101.160.000.00
ARKWARK Next Gen20191014ETF11.5817.284.484.6512.8112.63
ARLAmerican Rea20191014A797.63559.35511.71511.4447.6447.92
ARLOArlo Technol20191014A34.1525.2315.3414.149.8911.09
ARLPAlliance Res20191014A14.1311.995.305.656.696.34
ARMKARAMARK20191014A3.493.320.841.082.482.24
ARMPArmata Pharm20191014A255.82112.9691.5691.4721.4021.49
ARNAArena Pharma20191014A24.2913.916.475.577.448.34
ARNCArconic Corp20191014A3.923.45-2.020.175.473.28
AROCArchrock Inc20191014A11.969.48-0.12-0.339.609.81
AROWArrow Financ20191014A72.92132.9178.9280.6853.9952.23
ARPOAerpio Pharm20191014A265.37287.07140.14139.89146.94147.18
ARRARMOUR Resid20191014A6.627.974.464.473.513.50
ARTLArtelo Biosc20191014A652.12528.48469.41469.6159.0758.87
ARTNAArtesian Res20191014A80.4843.2542.1742.571.090.68
ARTWArts-Way Man20191014A197.08107.6194.35101.2913.266.32
ARVNArvinas, Inc20191014A76.8648.7711.5213.7637.2535.01
ARWArrow Electr20191014A8.323.381.371.842.011.55
ARWRArrowhead Re20191014A14.169.012.112.986.906.03
ARYAARYA Science20191014A206.79
ASBAssociated B20191014A5.974.161.391.252.782.91
ASCARDMORE SHIP20191014A24.7414.755.755.099.009.66
ASEAGlobal X FTS20191014ETF155.39138.08134.51134.513.573.57
ASETFlexShares R20191014ETF50.7440.4140.4140.410.000.00
ASFIAsta Funding20191014A223.55137.18137.18137.180.000.00
ASGNASGN Incorpo20191014A20.009.264.895.124.374.14
ASHAshland Glob20191014A10.925.501.812.203.693.30
ASHRXtrackers Ha20191014ETF3.533.021.731.771.281.25
ASHSXtrackers Ha20191014ETF17.0361.1746.6560.5514.520.62
ASHXXtrackers MS20191014ETF75.3043.6643.6643.660.000.00
ASIXAdvanSix Inc20191014A32.7412.106.627.315.494.80
ASMAvino Silver20191014A60.5560.7050.6050.6110.0910.09
ASMBAssembly Bio20191014A62.6857.937.978.7249.9649.22
ASNAAscena Retai20191014A69.9797.96-28.9439.91126.9058.09
ASPNAspen Aeroge20191014A375.3771.9155.7855.5216.1316.39
ASPSAltisource P20191014A67.8626.4014.5017.3311.909.07
ASPUASPEN GROUP,20191014A87.3054.0141.1140.2112.9013.79
ASRTAssertio The20191014A93.4868.8046.3744.7622.4324.04
ASRVAmeriServ Fi20191014A120.8399.86100.46100.46-0.60-0.60
ASTCAstrotech Co20191014A583.02353.67303.07252.0050.60101.66
ASTEAstec Indust20191014A31.3221.25-0.820.9222.0820.33
ASURAsure Softwa20191014A38.2549.1315.1527.3633.9821.77
ASYSAmtech Syste20191014A178.62135.9377.0277.2158.9158.72
ATAtlantic Pow20191014A50.7334.3023.2623.6511.0410.64
ATECAlphatec Hol20191014A41.1033.1330.1129.653.023.48
ATENA10 NETWORKS20191014A17.7710.4410.557.41-0.113.02
ATESTCTest Symbol20191014A26.9814.8814.9414.85-0.060.04
ATESTGTEST SYMBOL20191014A27.8016.1216.0316.070.090.05
ATEXAnterix Inc.20191014A100.0428.7811.0813.3017.7015.48
ATGEAdtalem Glob20191014A12.424.071.121.702.952.37
ATHAthene Holdi20191014A4.693.301.731.991.581.32
ATHXAthersys, In20191014A85.9271.0659.2761.9212.009.44
ATIAllegheny Te20191014A11.056.087.688.24-1.60-2.15
ATIFATIF Holding20191014A347.69305.17254.98281.4950.1823.68
ATKRAtkore Inter20191014A11.838.003.934.374.073.64
ATLCAtlanticus H20191014A286.04145.0492.3487.4852.7057.57
ATLOAMES Nationa20191014A194.75140.00109.42124.7930.5815.21
ATMPiPath Select20191014ETF18.1313.8413.9314.10-0.09-0.26
ATNIATN Internat20191014A63.8427.0917.7718.969.328.13
ATNMActinium Pha20191014A77.8763.9575.8775.85-11.91-11.89
ATNXAthenex, Inc20191014A24.7323.122.285.9720.8417.15
ATOAtmos Energy20191014A5.4110.38-0.034.9210.415.46
ATOMAtomera Inco20191014A330.19277.9453.4653.46224.49224.49
ATOSAtossa Thera20191014A163.28124.0384.2698.8939.7625.13
ATRAptarGroup,20191014A15.816.021.922.164.093.86
ATRAAtara Biothe20191014A34.9815.355.457.969.897.39
ATRCAtriCure, In20191014A34.0414.66-1.67-1.4816.3316.14
ATROAstronics Co20191014A37.5420.215.385.6714.8414.54
ATRSAntares Phar20191014A31.1224.649.129.0115.5115.63
ATSGAir Transpor20191014A15.7213.910.160.5813.7513.33
ATTOAtento S.A.20191014A128.0575.8763.5661.1412.3114.73
ATUSAltice USA,20191014A3.983.38-0.73-0.174.113.55
ATVIActivision B20191014A2.443.17-0.460.243.632.93
ATXIAvenue Thera20191014A375.97140.48115.81121.2624.6719.22
AUBAtlantic Uni20191014A15.725.610.341.645.263.97
AUBNAuburn Natio20191014A580.82302.14260.09261.1742.0540.97
AUDCAudioCodes L20191014A29.3923.1715.5615.627.627.55
AUGAuryn Resour20191014A216.15220.93166.61151.7754.3169.16
AUMNGolden Miner20191014A182.60146.59118.93119.1627.6627.43
AUPHAurinia Phar20191014A38.9261.6832.6141.6229.0720.06
AUSFGlobal X Ada20191014ETF24.747.64-2.33-2.339.979.97
AUTOAutoWeb, Inc20191014A483.28277.76277.76277.760.000.00
AUYYamana Gold,20191014A30.2524.6312.7415.5911.889.03
AVAAvista Corpo20191014A8.704.340.791.033.553.31
AVAVAeroVironmen20191014A32.9316.382.852.2113.5314.17
AVBAvalonBay Co20191014A6.853.502.752.990.760.51
AVCOAvalon Globo20191014A179.15215.57193.28202.8422.2912.73
AVDAmerican Van20191014A36.1526.6925.171.181.5225.52
AVDEAvantis Inte20191014ETF11.333.982.863.241.120.74
AVDVAvantis Inte20191014ETF11.558.2621.6411.61-13.38-3.35
AVEMAvantis Emer20191014ETF16.6910.745.925.924.834.83
AVEOAVEO Pharmac20191014A29.8072.4653.3956.0919.0716.37
AVGOBroadcom Inc20191014A4.583.610.921.222.692.39
AVGRAvinger, Inc20191014A151.12225.92101.67101.19124.25124.73
AVIDAvid Technol20191014A23.5115.926.795.609.1310.32
AVLRAvalara, Inc20191014A15.4311.736.858.134.883.60
AVNSAvanos Medic20191014A26.198.793.854.504.944.30
AVNWAviat Networ20191014A173.0594.8570.8878.5423.9716.31
AVROAVROBIO, Inc20191014A75.0237.0721.8122.7215.2614.34
AVTAvnet, Inc.20191014A7.983.384.274.16-0.89-0.79
AVTRAvantor, Inc20191014A7.784.860.291.444.583.43
AVUSAvantis U.S.20191014ETF14.2711.7111.3011.320.410.40
AVUVAvantis U.S.20191014ETF84.2611.074.789.476.291.60
AVXLAnavex Life20191014A51.2949.8216.6516.4433.1633.38
AVYAvery Dennis20191014A9.023.540.950.882.592.66
AVYAAvaya Holdin20191014A9.667.280.071.837.205.45
AWIArmstrong Wo20191014A15.646.142.923.133.223.01
AWKAmerican Wat20191014A4.572.870.621.182.251.69
AWRAmerican Sta20191014A8.163.851.251.392.592.46
AWREAware Inc20191014A394.80112.55113.24112.55-0.680.00
AWTMAware Ultra-20191014ETF10.060.130.130.130.000.00
AWXAvalon Holdi20191014A325.14245.29251.09251.09-5.80-5.80
AXAxos Financi20191014A17.4511.707.907.743.803.97
AXASAbraxas Petr20191014A58.5773.8441.9867.5731.886.48
AXDXAccelerate D20191014A74.4729.8120.4920.479.329.34
AXEAnixter Inte20191014A15.957.252.622.994.634.26
AXGNAxogen, Inc.20191014A37.1032.762.646.4330.1226.33
AXGTAxovant Gene20191014A97.2871.809.6511.0262.1460.78
AXJLWisdomTree A20191014ETF31.917.037.037.030.000.00
AXLAmerican Axl20191014A13.1013.543.374.3610.169.19
AXLAAxcella Heal20191014A896.66648.66560.95701.3687.71-52.70
AXNXAxonics Modu20191014A54.2156.6421.8421.0834.8035.56
AXPAmerican Exp20191014A2.461.39-0.320.271.711.12
AXRAMREP Corpor20191014A534.07153.2671.7480.4981.5172.76
AXSAxis Capital20191014A6.384.341.612.232.732.11
AXSMAxsome Thera20191014A31.9425.6013.4614.6012.1411.00
AXTAAxalta Coati20191014A4.732.940.921.132.011.81
AXTIAXT Inc20191014A46.0248.5038.0235.6910.4912.82
AXUAlexco Resou20191014A62.4957.9740.7245.1717.2612.81
AYAtlantica Yi20191014A9.6710.28-0.262.4810.557.80
AYIAcuity Brand20191014A16.006.814.484.572.332.24
AYXAlteryx, Inc20191014A14.097.694.134.013.563.68
AZOAutoZone, In20191014A13.396.612.492.664.083.87
AZPNAspen Techno20191014A12.855.621.611.954.013.67
AZREAzure Power20191014A216.3153.4254.4254.50-1.00-1.08
AZRXAzurRx BioPh20191014A182.03144.99-56.00-53.91200.99198.90
AZZAZZ Inc.20191014A31.6338.138.055.5130.0832.62
BBarnes Group20191014A16.446.731.972.484.774.26
BABoeing Compa20191014A4.282.900.821.332.081.57
BABInvesco Taxa20191014ETF6.414.324.354.37-0.03-0.05
BACBank of Amer20191014A3.443.200.841.122.372.08
BAHBooz Allen H20191014A6.334.36-0.470.554.833.81
BALiPath Series20191014ETN32.0320.2322.3420.62-2.11-0.39
BAMBrookfield A20191014A2.551.991.051.020.950.97
BANCBanc of Cali20191014A14.628.903.803.185.095.71
BANDBandwidth In20191014A47.8434.2327.0427.077.197.17
BANFBancfirst Co20191014A59.3114.775.887.328.907.45
BANRBanner Corp.20191014A26.317.784.594.013.193.77
BANXStoneCastle20191014A78.2525.7526.1326.80-0.38-1.04
BAPCredicorp LT20191014A16.347.493.623.573.873.92
BAPRInnovator S&20191014ETF33.8229.3829.3829.380.000.00
BASIBioanalytica20191014A174.4094.9459.4164.6435.5330.30
BATRALiberty Medi20191014A36.4423.9515.1916.338.777.62
BATRKLiberty Medi20191014A32.3227.1310.2611.8816.8615.25
BATTAmplify Adva20191014ETF41.7242.2237.0437.045.185.18
BAUGInnovator S&20191014ETF43.9611.6311.2411.630.400.00
BAXBaxter Inter20191014A2.503.16-0.480.273.642.89
BBBlackBerry L20191014A19.2413.965.706.808.257.14
BBAXJPMorgan Bet20191014ETF20.2115.5711.5314.084.041.48
BBBYBed Bath & B20191014A8.238.847.225.071.623.75
BBCVirtus LifeS20191014ETF45.0727.0825.3925.131.691.95
BBCAJPMorgan Bet20191014ETF7.365.303.194.102.121.20
BBCPConcrete Pum20191014A158.20124.4386.2393.4838.2030.95
BBDCBarings BDC,20191014A15.3320.0912.0712.088.028.00
BBEUJPMorgan Bet20191014ETF5.083.533.152.740.380.79
BBGIBeasley Broa20191014A111.58121.96100.3299.0721.6422.89
BBHVanEck Vecto20191014ETF7.154.234.494.16-0.260.07
BBIBrickell Bio20191014A143.70170.3259.2478.74111.0891.58
BBIOBridgeBio Ph20191014A94.5640.3412.4413.2927.9027.05
BBJPJPMorgan Bet20191014ETF4.963.663.243.130.420.53
BBPVirtus LifeS20191014ETF26.8071.3440.8329.3130.5042.03
BBQBBQ Holdings20191014A257.01118.50108.22108.2210.2810.28
BBREJPMorgan Bet20191014ETF4.2013.0912.3914.100.71-1.01
BBSAJPMorgan Bet20191014ETF11.7413.4013.4013.400.000.00
BBSIBarrett Busi20191014A107.4952.9239.9640.8012.9612.12
BBUBrookfield B20191014A82.4348.1843.8543.384.334.79
BBUSJPMorgan Bet20191014ETF74.1911.2511.2511.250.000.00
BBWBuild-A-Bear20191014A58.1244.9135.9232.799.0012.12
BBXBBX Capital20191014A56.8246.2634.0534.8012.2111.46
BBYBest Buy Com20191014A3.684.352.762.961.591.39
BCBrunswick Co20191014A10.654.521.301.913.222.61
BCBPBCB Bancorp20191014A25.0148.2110.9610.9337.2537.28
BCCBoise Cascad20191014A16.016.69-0.291.716.984.97
BCDAberdeen Sta20191014ETF21.9220.9720.9720.970.000.00
BCDABioCardia, I20191014A824.08265.82265.62265.620.200.20
BCEBCE, Inc.20191014A2.432.520.460.952.071.57
BCEIBONANZA CREE20191014A33.7817.153.054.9714.1012.18
BCELAtreca, Inc.20191014A116.8470.3724.2025.9846.1744.39
BCIAberdeen Sta20191014ETF21.568.817.577.761.251.05
BCLIBrainstorm C20191014A56.0648.75-3.7025.0452.4623.72
BCMiPath Pure B20191014ETN23.114.324.324.320.000.00
BCMLBayCom Corp20191014A216.01100.71100.48100.480.230.23
BCOThe Brink's20191014A11.156.470.601.035.875.44
BCOMB Communicat20191014A467.83254.04315.54315.54-61.50-61.50
BCORBlucora, Inc20191014A18.6912.306.464.755.847.55
BCOVBrightcove,20191014A21.009.6915.2614.77-5.57-5.08
BCOW1895 Bancorp20191014A129.4958.8181.1081.10-22.29-22.29
BCPCBalchem Corp20191014A67.0625.5918.7016.706.888.89
BCRXBioCryst Pha20191014A44.8137.2817.4617.3019.8119.98
BCSFBain Capital20191014A32.5213.144.405.128.758.02
BCTFBancorp 34,20191014A537.81312.60305.70305.706.906.90
BDCBelden Inc.20191014A22.207.862.682.635.185.23
BDCSUBS AG Excha20191014ETN48.6519.3419.3419.340.000.00
BDCZETRACS Wells20191014ETN38.5734.5534.5534.550.000.00
BDGEBridge Banco20191014A50.8122.2216.9316.595.295.63
BDLFlanigan's E20191014A888.91923.21354.23354.23568.98568.98
BDNBrandywine R20191014A7.285.342.913.102.432.23
BDRBlonder Tong20191014A791.94409.20409.20409.200.000.00
BDSIBioDelivery20191014A21.8416.1213.1213.673.002.45
BDXBecton, Dick20191014A5.763.191.201.351.991.85
BEBloom Energy20191014A35.2431.8819.5716.7312.3115.14
BEATBioTelemetry20191014A33.4615.019.849.505.175.52
BECNBeacon Roofi20191014A17.7311.122.162.628.968.50
BELFABel Fuse Inc20191014A1261.39248.5525.4325.43223.12223.12
BELFBBel Fuse Inc20191014A98.3054.3820.6121.9033.7732.48
BENFranklin Res20191014A3.873.250.190.493.052.76
BEPBrookfield R20191014A9.2719.901.034.4418.8715.46
BERYBerry Global20191014A7.203.030.230.532.792.49
BFABrown-Forman20191014A29.2914.4414.6413.81-0.200.63
BFBBrown-Forman20191014A4.012.241.091.151.151.10
BFAMBRIGHT HORIZ20191014A19.907.294.034.843.252.45
BFCBank First C20191014A230.88123.86124.15125.61-0.29-1.75
BFINBankFinancia20191014A148.7252.6121.0121.3231.6031.29
BFITGlobal X Hea20191014ETF108.42134.09121.94121.9412.1612.16
BFORBarron's 40020191014ETF13.1611.0810.5210.440.560.65
BFSSaul Centers20191014A51.6122.2014.1713.648.038.57
BFSTBusiness Fir20191014A210.47142.41141.68141.680.730.73
BGBunge Limite20191014A7.444.792.152.282.642.51
BGCPBGC Partners20191014A18.5724.276.998.1217.2816.14
BGFVBig 5 Sporti20191014A77.9957.7121.9727.0035.7330.71
BGGBriggs & Str20191014A22.9616.161.902.8214.2513.34
BGIBirks Group20191014A428.68314.24314.24314.240.000.00
BGRNiShares Glob20191014ETF6.075.114.394.390.730.73
BGSB&G Foods, I20191014A10.358.975.597.073.391.91
BGSFBG Staffing20191014A146.5263.8442.3749.4421.4714.41
BHBiglari Hold20191014A192.6688.2059.0560.2829.1527.92
BHABiglari Hold20191014A0.3033.02
BHATBlue Hat Int20191014A300.72131.3065.2860.2866.0271.02
BHBBar Harbor B20191014A166.5462.4231.2647.1831.1615.24
BHCBausch Healt20191014A6.775.241.972.523.272.72
BHEBenchmark El20191014A11.883.490.060.553.432.94
BHFBrighthouse20191014A7.9710.655.705.714.954.94
BHLBBerkshire Hi20191014A15.924.81-10.83-1.4315.646.24
BHRBraemar Hote20191014A46.4928.3621.0520.497.317.87
BHTGBioHiTech Gl20191014A270.03236.85180.44180.4456.4156.41
BHVNBiohaven Pha20191014A35.7914.831.332.9613.5111.88
BIBProShares Ul20191014ETF7.713.46-0.83-0.764.294.22
BIBLInspire 10020191014ETF26.1312.1113.1712.32-1.06-0.21
BICKFirst Trust20191014ETF47.2926.8926.8626.860.020.02
BIGBig Lots, In20191014A11.158.170.790.957.387.22
BIIBBiogen Inc.20191014A5.072.450.411.092.041.36
BILSPDR Bloombe20191014ETF1.092.972.892.920.080.05
BIMIBOQI Interna20191014A147.2593.7122.3849.7471.3443.97
BIOBio-Rad Labo20191014A21.6210.165.135.605.024.56
BIOBBio-Rad Labo20191014A86.2582.5282.5282.520.000.00
BIOCBiocept, Inc20191014A116.83210.90127.61125.7583.2985.15
BIOLBiolase, Inc20191014A252.64256.98227.87224.2629.1132.72
BIOXBioceres Cro20191014A356.6178.6031.5734.2247.0344.38
BIPBrookfield I20191014A7.366.924.154.182.772.75
BISProShares Ul20191014ETF8.117.081.831.435.255.65
BIVVanguard Int20191014ETF2.421.711.611.610.100.09
BIZDVanEck Vecto20191014ETF14.389.4811.859.15-2.360.34
BJBJs Wholesal20191014A14.196.042.162.743.883.30
BJANInnovator S&20191014ETF32.443.163.163.160.000.00
BJKVanEck Vecto20191014ETF49.5525.9625.7226.000.24-0.04
BJRIBJ's Restaur20191014A15.098.061.192.446.875.62
BJULInnovator S&20191014ETF22.385.52-0.03-0.035.555.55
BJUNInnovator S&20191014ETF26.6913.5921.3613.59-7.770.00
BKBank of New20191014A2.832.871.420.771.451.64
BKCCBlackRock Ca20191014A21.0522.5026.8026.88-4.29-4.38
BKDBrookdale Se20191014A12.798.725.765.792.952.93
BKEThe Buckle,20191014A19.789.715.055.864.653.85
BKEPBlueknight E20191014A120.71113.7995.2395.2318.5618.56
BKFiShares MSCI20191014ETF16.367.216.987.000.240.22
BKHBlack Hills20191014A7.752.750.410.572.342.18
BKIBlack Knight20191014A8.553.360.540.912.822.45
BKLNInvesco Seni20191014ETF4.472.782.492.490.280.28
BKNGBooking Hold20191014A11.575.052.922.811.822.05
BKSCBank of Sout20191014A196.66120.22110.26110.269.969.96
BKTIBK Technolog20191014A280.23113.0929.5629.5683.5383.53
BKUBankunited,20191014A7.1531.260.194.8331.0626.43
BKYIBIO-key Inte20191014A411.26367.01346.51346.5120.5120.51
BLBlackLine, I20191014A24.6612.377.287.095.095.28
BLBDBlue Bird Co20191014A146.1791.0660.9261.5630.1429.50
BLCMBellicum Pha20191014A142.9185.3773.0373.5012.3311.87
BLCNReality Shar20191014ETF55.6148.8548.7848.780.070.07
BLDTopBuild Cor20191014A18.268.451.112.567.335.89
BLDPBallard Powe20191014A19.9222.05-3.200.7725.2521.28
BLDRBuilders Fir20191014A6.275.431.511.793.913.63
BLESInspire Glob20191014ETF113.1372.0253.5871.5118.440.51
BLFSBioLife Solu20191014A60.1841.4327.6026.8013.8314.63
BLHYVirtus Newfl20191014ETF34.609.9629.5929.59-19.62-19.62
BLINBridgeline D20191014A202.86109.9661.2856.4848.6753.48
BLKBlackrock, I20191014A9.414.763.083.531.681.23
BLKBBlackbaud, I20191014A33.8210.204.895.085.315.12
BLLBall Corpora20191014A4.064.735.975.98-1.24-1.24
BLMNBloomin' Bra20191014A8.656.271.190.965.085.31
BLNKBlink Chargi20191014A94.8976.8673.5973.583.273.27
BLOKAmplify Tran20191014ETF21.9819.2414.0313.595.205.64
BLPHBellerophon20191014A210.93335.36248.58250.0686.7885.30
BLUBELLUS Healt20191014A208.41148.7880.03133.0368.7515.76
BLUEbluebird bio20191014A17.6312.146.365.055.777.09
BLVVanguard Lon20191014ETF6.506.726.126.180.600.53
BLXBanco Latino20191014A34.3817.8210.1710.117.657.71
BMCHBMC Stock Ho20191014A18.2915.084.404.7810.6810.30
BMIBadger Meter20191014A26.919.015.026.423.992.59
BMLPDorsey Wrigh20191014ETF96.4964.5071.1164.50-6.600.00
BMOBank of Mont20191014A6.833.652.973.700.68-0.04
BMRABIOMERICA IN20191014A305.63151.06144.26144.266.806.80
BMRCBank of Mari20191014A66.8130.0024.8225.985.184.02
BMRNBioMarin Pha20191014A8.354.771.111.593.663.18
BMTCBryn Mawr Ba20191014A66.8314.488.388.116.096.37
BMYBristol-Myer20191014A1.972.531.681.320.851.21
BNDVanguard Tot20191014ETF1.201.240.620.650.620.59
BNDCFlexShares C20191014ETF15.6617.4217.4217.420.000.00
BNDWVanguard Tot20191014ETF5.664.434.374.430.050.00
BNDXVanguard Tot20191014ETF1.710.900.810.800.090.09
BNEDBarnes & Nob20191014A47.3332.5317.7620.7114.7711.82
BNFTBenefitfocus20191014A33.9437.171.453.1435.7334.03
BNGOBionano Geno20191014A329.17588.41643.11660.56-54.69-72.15
BNKDMicroSectors20191014ETN23.78
BNKOMicroSectors20191014ETN19.04
BNKUMicroSectors20191014ETN21.4927.7334.5228.96-6.79-1.23
BNKZMicroSectors20191014ETN20.55
BNSBank of Nova20191014A2.452.14-0.75-0.072.892.20
BNSOBonso Electr20191014A1049.31695.71695.71695.710.000.00
BOCHBank of Comm20191014A128.0032.1326.4228.125.714.01
BOCTInnovator S&20191014ETF17.0623.7035.3735.37-11.67-11.67
BOHBank of Hawa20191014A18.195.243.884.921.360.32
BOKFBOK Financia20191014A36.2810.045.986.644.063.40
BOMNBoston Omaha20191014A49.89131.0316.6718.31114.36112.72
BONDPIMCO Active20191014ETF2.951.771.571.700.200.07
BOOMDMC Global I20191014A36.9551.934.085.0347.8546.90
BOOTBoot Barn Ho20191014A18.2310.842.393.328.457.52
BORRBorr Drillin20191014A94.3652.0439.5339.3312.5012.71
BOSCB.O.S. Bette20191014A416.36459.82393.53390.1266.2969.70
BOSSGlobal X Fou20191014ETF25.5833.4033.4033.400.000.00
BOTJBank of the20191014A128.21225.96137.59225.9688.360.00
BOTZGlobal X Fun20191014ETF5.517.215.645.201.572.01
BOUTInnovator IB20191014ETF56.8149.8738.5032.6111.3717.26
BOXBOX, INC.20191014A7.479.344.387.344.962.02
BOXLBoxlight Cor20191014A180.11142.83103.37103.3739.4639.46
BPFHBoston Priva20191014A11.427.614.825.402.802.21
BPMCBlueprint Me20191014A35.7013.255.086.418.186.85
BPMPBP Midstream20191014A28.9516.594.937.5611.679.03
BPMXBioPharmX Co20191014A269.74225.24206.74208.0318.5017.21
BPOPPopular Inc20191014A9.065.280.290.654.994.63
BPRNThe Bank of20191014A147.5183.2759.9359.9123.3423.36
BPTBP Prudhoe B20191014A44.5937.4612.8919.1824.5718.28
BPTHBio-Path Hol20191014A129.7890.4358.8965.9031.5524.53
BPYBrookfield P20191014A5.327.743.771.123.976.65
BRBroadridge F20191014A7.064.301.211.803.092.49
BRCBrady Corpor20191014A19.147.853.133.984.723.87
BREWCraft Brew A20191014A32.8026.114.116.1722.0019.94
BRFVanEck Vecto20191014ETF74.6640.6739.5237.931.152.73
BRGBluerock Res20191014A24.7214.076.117.507.966.57
BRIDBridgford Fo20191014A710.72306.17340.69305.38-34.510.79
BRKABerkshire Ha20191014A
BRKBBERKSHIRE HA20191014A1.811.232.141.23-0.910.00
BRKLBrookline Ba20191014A11.8719.021.470.9917.5518.03
BRKRBruker Corpo20191014A14.159.291.612.177.687.12
BRKSBrooks Autom20191014A17.3510.553.926.336.634.22
BRNBarnwell Ind20191014A562.37434.55335.52324.4599.03110.11
BROBrown & Brow20191014A4.205.190.020.205.174.99
BROGBrooge Energ20191014A24.3919.5819.5819.580.000.00
BRPABig Rock Par20191014A158.570.000.000.000.000.00
BRTBRT Apartmen20191014A69.0122.4715.6015.056.867.42
BRXBRIXMOR PROP20191014A5.074.591.461.753.142.84
BRYBerry Corpor20191014A23.4737.762.744.7135.0233.05
BRZUDirexion Dai20191014ETF4.293.771.221.692.552.09
BSAEInvesco Bull20191014ETF39.145.415.415.410.000.00
BSBEInvesco Bull20191014ETF38.4827.1927.1927.190.000.00
BSCEInvesco Bull20191014ETF38.1013.2313.2313.230.000.00
BSCKInvesco Bull20191014ETF4.934.784.034.030.750.75
BSCLInvesco Bull20191014ETF7.734.283.943.790.330.49
BSCMInvesco Bull20191014ETF6.234.824.124.120.700.70
BSCNInvesco Bull20191014ETF10.795.834.404.891.420.93
BSCOInvesco Bull20191014ETF15.9410.289.613.660.676.62
BSCPInvesco Bull20191014ETF14.136.195.915.950.280.24
BSCQInvesco Bull20191014ETF13.807.797.027.470.760.32
BSCRInvesco Bull20191014ETF15.0311.9211.9111.920.000.00
BSCSInvesco Bull20191014ETF14.618.468.468.460.000.00
BSCTInvesco Bull20191014ETF12.444.453.853.850.600.60
BSDEInvesco Bull20191014ETF31.0520.0620.0620.060.000.00
BSEPInnovator S&20191014ETF28.63
BSETBassett Furn20191014A125.5959.5239.1145.5520.4113.97
BSGMBioSig Techn20191014A107.0848.4536.1836.9612.2711.50
BSIGBrightSphere20191014A15.7712.797.097.205.705.58
BSJKInvesco Bull20191014ETF4.723.092.492.680.600.41
BSJLInvesco Bull20191014ETF6.654.621.623.413.001.21
BSJMInvesco Bull20191014ETF13.4122.5022.6922.69-0.19-0.19
BSJNInvesco Bull20191014ETF16.059.978.979.971.000.00
BSJOInvesco Bull20191014ETF15.117.976.386.431.591.54
BSJPInvesco Bull20191014ETF13.1013.6013.2813.280.330.33
BSJQInvesco Bull20191014ETF22.7715.2815.1615.160.110.11
BSJRInvesco Bull20191014ETF14.696.536.536.530.000.00
BSMBlack Stone20191014A18.1210.9813.5413.69-2.57-2.71
BSMLInvesco Bull20191014ETF20.32
BSMMInvesco Bull20191014ETF15.00
BSMNInvesco Bull20191014ETF19.9514.24-3.72-3.7217.9617.96
BSMOInvesco Bull20191014ETF18.962.152.152.150.000.00
BSMPInvesco Bull20191014ETF19.96
BSMQInvesco Bull20191014ETF20.11
BSMRInvesco Bull20191014ETF16.83
BSMSInvesco Bull20191014ETF20.36
BSMTInvesco Bull20191014ETF19.76
BSQRBSQUARE Corp20191014A252.78150.6066.9466.9483.6683.66
BSRRSierra Banco20191014A85.9533.7329.0531.094.682.64
BSTCBioSpecifics20191014A195.9977.5565.0269.6412.547.91
BSVVanguard Sho20191014ETF1.250.690.520.470.170.21
BSXBoston Scien20191014A3.274.543.773.880.780.67
BTAIBioXcel Ther20191014A110.82201.2242.1544.80159.07156.42
BTALAGFiQ U.S. M20191014ETF24.1415.1914.8314.830.350.35
BTEBaytex Energ20191014A81.6068.7354.5751.0714.1617.66
BTECPrincipal He20191014ETF26.5413.5814.3113.81-0.73-0.22
BTGB2Gold Corp.20191014A30.5022.8515.4415.957.416.90
BTNBallantyne S20191014A552.908.289.189.19-0.90-0.91
BTUPeabody Ener20191014A12.2415.62-1.130.5516.7515.07
BULPacer US Cas20191014ETF18.69118.82114.68112.684.156.14
BURLBURLINGTON S20191014A10.114.662.081.832.582.84
BUSEFirst Busey20191014A14.947.414.353.023.064.39
BUYUSCF SummerH20191014ETF73.7935.45-17.53-48.5852.9784.02
BUYNUSCF SummerH20191014ETF79.01
BVBrightView H20191014A27.9312.804.255.588.557.22
BVALBrand Value20191014ETF20.7617.5417.5417.540.000.00
BVSNBroadvision20191014A359.43194.6680.8184.33113.85110.33
BWBabcock & Wi20191014A98.5644.4227.9732.0516.4412.37
BWABorgWarner I20191014A4.943.801.851.901.941.90
BWBBridgewater20191014A41.7948.649.8010.5938.8438.05
BWENBroadwind En20191014A296.27170.91168.30168.302.602.60
BWFGBankwell Fin20191014A215.3756.0249.0048.847.037.19
BWLABowl America20191014A655.642524.212524.212524.210.000.00
BWXSPDR Bloombe20191014ETF9.227.955.805.782.142.17
BWXTBWX Technolo20191014A12.854.892.372.892.522.00
BWZSPDR Bloombe20191014ETF48.3017.3111.0311.026.276.29
BXThe Blacksto20191014A3.153.723.583.300.140.43
BXCBlueLinx Hol20191014A42.8923.1910.7111.6312.4811.56
BXGBluegreen Va20191014A92.3650.3825.3124.3525.0726.03
BXMTBlackstone M20191014A3.152.822.882.83-0.06-0.01
BXPBoston Prope20191014A7.035.212.963.522.251.69
BXSBancorpSouth20191014A10.896.61-3.34-2.259.948.85
BYByline Banco20191014A36.1022.7916.7216.466.076.33
BYDBoyd Gaming20191014A11.398.184.836.013.352.18
BYFCBroadway Fin20191014A1145.30380.51246.70246.70133.82133.82
BYLDiShares Yiel20191014ETF16.528.068.107.99-0.040.07
BYNDBeyond Meat,20191014A14.0610.568.767.681.802.89
BYSIBeyondSpring20191014A203.74132.2779.1684.5253.1047.75
BZHBeazer Homes20191014A14.4112.748.453.674.299.08
BZQProShares Ul20191014ETF4.673.332.422.860.910.47
CCitigroup In20191014A1.581.902.221.41-0.320.49
CAAPCorporacion20191014A37.9227.0128.6427.36-1.64-0.36
CAASChina Automo20191014A146.10259.86225.81225.8134.0434.04
CABOCable One, I20191014A17.6713.2610.4212.261.920.37
CACCamden Natio20191014A71.4948.2519.6321.7728.6126.48
CACCCredit Accep20191014A38.6414.898.9310.615.874.16
CACGClearBridge20191014ETF22.3513.6713.7713.77-0.10-0.10
CACICACI INTERNA20191014A24.6210.554.666.085.894.47
CADECadence Banc20191014A8.057.944.304.273.673.70
CAECAE INC20191014A12.2810.167.145.533.024.63
CAGConagra Bran20191014A3.822.740.990.861.751.88
CAHCardinal Hea20191014A3.983.001.922.061.080.95
CAICAI Internat20191014A45.9926.0910.3711.4515.7214.64
CAKECheesecake F20191014A10.038.622.084.206.544.43
CALCaleres Inc20191014A14.589.704.164.275.545.43
CALACalithera Bi20191014A63.9787.3926.1631.9361.2355.46
CALFPacer US Sma20191014ETF10.7014.1014.1015.600.00-1.49
CALMCal-Maine Fo20191014A11.9420.002.703.1617.3016.84
CALXCALIX, INC.20191014A50.4041.6129.4930.5812.1111.03
CAMPCalAmp Corp.20191014A16.7816.14-0.89-0.1417.0316.28
CAMTCamtek Ltd20191014A29.1731.875.716.0226.1625.85
CAPEiPath Shille20191014ETN17.3715.2313.9413.541.291.69
CAPLCrossAmerica20191014A81.6047.3440.8140.826.536.53
CAPRCapricor The20191014A231.70156.8862.5490.2094.3466.68
CARAvis Budget20191014A10.6812.273.664.068.618.20
CARACara Therape20191014A18.1216.755.0510.1011.706.65
CARECARTER BANK20191014A55.34123.56126.35126.56-2.79-2.99
CARGCarGurus, In20191014A18.3713.402.934.7810.488.63
CAROCarolina Fin20191014A49.4914.816.839.177.985.64
CARSCars.com Inc20191014A11.448.811.361.827.456.99
CARVCarver Banco20191014A1772.071091.261091.261091.260.000.00
CARZFirst Trust20191014ETF35.0236.4636.4636.460.000.00
CASACasa Systems20191014A44.8418.754.016.7514.7412.00
CASHMeta Financi20191014A17.5119.557.037.4612.5212.09
CASICASI Pharmac20191014A83.0138.0832.1732.195.905.88
CASSCass Informa20191014A64.75391.17391.25391.28-0.09-0.12
CASYCasey's Gene20191014A13.405.972.072.003.903.97
CATCaterpillar20191014A2.896.715.312.051.404.67
CATBCatabasis Ph20191014A81.2164.9620.9822.4243.9842.54
CATCCAMBRIDGE BA20191014A411.90102.17104.84119.29-2.67-17.12
CATHGlobal X S&P20191014ETF10.3113.6913.4512.950.240.74
CATMCardtronics20191014A22.8914.146.045.798.108.35
CATOCATO CORP20191014A21.8110.942.683.588.267.35
CATSCatasys Inc.20191014A100.2577.4527.9729.5049.4847.95
CATYCathay Gener20191014A13.0318.842.892.9515.9515.89
CBChubb Limite20191014A3.831.811.882.00-0.06-0.19
CBANColony Bankc20191014A347.20151.84129.34128.5022.5023.34
CBATCBAK Energy20191014A314.97246.06130.95138.63115.11107.43
CBAYCymabay Ther20191014A25.7326.706.478.7920.2317.91
CBBCincinnati B20191014A44.8236.4624.1326.7912.339.67
CBFVCB Financial20191014A165.2282.5083.7185.40-1.21-2.91
CBIOCatalyst Bio20191014A87.5667.03-17.5616.9184.5950.12
CBLCBL& Associa20191014A72.6866.9825.3531.3341.6335.65
CBLICleveland Bi20191014A777.11687.18686.85686.850.330.33
CBMBCBM Bancorp,20191014A52.239.8611.529.20-1.650.66
CBMGCellular Bio20191014A119.9367.6152.5946.7115.0220.90
CBNKCapital Banc20191014A141.39195.68101.55101.1694.1494.52
CBOECboe Global20191014A9.203.990.811.203.182.80
CBONVanEck Vecto20191014ETF68.2667.2267.2267.220.000.00
CBPOChina Biolog20191014A16.738.616.115.922.502.69
CBRECBRE GROUP,20191014A3.943.100.591.112.501.98
CBRLCracker Barr20191014A11.086.303.824.052.482.26
CBSHCommerce Ban20191014A10.1711.471.232.6010.248.87
CBTCabot Corpor20191014A15.946.370.301.226.085.15
CBTXCBTX, Inc. C20191014A160.6839.3138.5338.890.780.42
CBUCommunity Ba20191014A15.945.630.941.284.694.35
CBZCBIZ, Inc.20191014A14.893.891.972.031.911.86
CCThe Chemours20191014A7.906.012.623.493.382.52
CCBCoastal Fina20191014A191.4282.3864.3066.8718.0815.50
CCBGCapital City20191014A78.1346.0818.7719.1627.3126.92
CCCClarivate An20191014A20.469.4711.728.57-2.240.90
CCCLChina Cerami20191014A675.39658.00552.32555.75105.68102.25
CCDCalamos Dyna20191014A34.5115.4719.8219.82-4.36-4.35
CCEPCoca-Cola Eu20191014A3.472.550.690.621.861.93
CCFChase Corpor20191014A142.3961.7648.1154.7613.657.00
CCHCollier Cree20191014A100.85
CCICrown Castle20191014A3.882.910.530.522.382.39
CCJCameco Corpo20191014A11.8910.494.554.855.935.63
CCKCrown Holdin20191014A7.074.941.322.543.622.39
CCLCarnival Cor20191014A2.632.771.200.871.571.90
CCLPCSI Compress20191014A149.91110.9384.6084.4826.3326.44
CCMPCabot Microe20191014A24.029.914.475.055.434.86
CCNECNB Financia20191014A236.64153.57133.97133.2819.6020.29
CCOClear Channe20191014A42.4327.4021.4021.166.016.22
CCOICogent Commu20191014A20.727.163.353.983.813.18
CCORCore Alterna20191014ETF50.6128.8422.6822.976.165.88
CCRCONSOL Coal20191014A122.7280.4016.4516.4863.9663.92
CCRCChina Custom20191014A356.2494.9476.5676.8718.3818.06
CCRNCross Countr20191014A33.4735.284.365.6330.9229.66
CCSCENTURY COMM20191014A15.247.562.223.785.343.79
CCXChurchill Ca20191014A75.33
CCXIChemoCentryx20191014A34.0918.119.988.298.139.82
CDAYCeridian HCM20191014A15.376.323.213.883.112.45
CDCVictoryShare20191014ETF7.424.543.933.840.610.70
CDECoeur Mining20191014A21.2718.184.285.3513.9012.82
CDEVCentennial R20191014A30.6222.508.3210.6014.1811.89
CDKCDK Global,20191014A10.564.050.921.293.142.76
CDLVictoryShare20191014ETF16.959.409.8910.27-0.49-0.87
CDLXCardlytics,20191014A24.2514.327.626.646.707.68
CDMOAvid Bioserv20191014A47.3058.1324.0922.7434.0435.39
CDNACareDx, Inc.20191014A27.6924.220.141.0824.0823.14
CDNSCadence Desi20191014A3.735.300.731.364.573.94
CDORCondor Hospi20191014A11.281.042.780.82-1.750.22
CDRCedar Realty20191014A37.6327.6410.419.5117.2318.12
CDTXCidara Thera20191014A159.2477.544.9528.3972.5949.15
CDWCDW Corporat20191014A5.825.670.030.385.645.29
CDXCChromaDex Co20191014A47.5863.58-16.30-7.3379.8870.91
CDXSCodexis, Inc20191014A26.2725.642.500.9723.1524.72
CDZICADIZ, Inc.20191014A47.5743.1813.3911.5729.8031.61
CECelanese Cor20191014A6.013.821.732.192.091.63
CECECeco Environ20191014A36.0222.7310.6312.1812.1010.55
CEFSSaba Closed-20191014ETF24.6625.6225.6225.620.000.00
CEICamber Energ20191014A74.62137.6722.1982.16115.9055.65
CEIXCONSOL Energ20191014A29.5813.913.114.6210.819.30
CELCellcom Isra20191014A261.70174.81142.94142.9431.8731.87
CELCCelcuity Inc20191014A577.38361.16400.29400.29-39.13-39.13
CELHCelsius Hold20191014A42.8439.94-31.955.2171.8934.73
CELPCypress Envi20191014A123.2376.9054.4560.2922.4516.61
CEMBiShares J.P.20191014ETF23.4118.5618.4418.550.110.01
CEMIChembio diag20191014A194.1369.0942.9443.4626.1525.63
CENTCentral Gard20191014A33.6918.778.969.399.819.37
CENTACentral Gard20191014A17.517.331.171.646.165.70
CENXCentury Alum20191014A17.1021.104.075.6617.0315.44
CEPUCentral Puer20191014A68.7739.5221.8321.6317.6917.89
CEQPCrestwood Eq20191014A15.018.841.361.757.487.09
CERCCerecor Inc.20191014A123.3470.0925.6735.1644.4334.93
CERNCerner Corp20191014A4.284.671.872.152.802.52
CERSCerus Corp20191014A23.0620.3710.4811.119.879.25
CETVCentral Euro20191014A26.2019.5810.8411.148.748.44
CETXCEMTREX INC.20191014A181.08151.2594.98112.0556.2739.20
CEVACEVA Inc.20191014A48.9029.7515.1514.5014.6015.25
CEWWisdomTree20191014ETF33.4929.3123.7623.765.555.55
CEYVictoryShare20191014ETF27.6914.8514.8514.850.000.00
CEZVictoryShare20191014ETF18.9615.240.118.5615.136.68
CFCF Industrie20191014A4.615.482.563.052.922.43
CFAVictoryShare20191014ETF7.175.974.534.851.451.12
CFBCrossFirst B20191014A64.3145.7230.0433.2915.6812.43
CFBICommunity Fi20191014A98.6686.4884.9884.981.501.50
CFBKCentral Fede20191014A312.12112.87100.85100.8512.0212.02
CFFACF Finance A20191014A38.8910.17-14.630.6224.819.55
CFFIC&F Financia20191014A309.15155.1444.8738.09110.26117.04
CFFNCapitol Fede20191014A12.6813.411.361.7512.0511.66
CFGCitizens Fin20191014A2.9920.132.4618.7117.691.46
CFMSConformis, I20191014A48.0146.6431.3639.5915.297.05
CFOVictoryShare20191014ETF8.125.973.843.622.122.35
CFRCullen/Frost20191014A10.864.571.102.263.472.31
CFRXContraFect C20191014A331.87260.33188.29206.5372.0453.80
CFXColfax Corpo20191014A8.684.131.882.232.251.90
CGThe Carlyle20191014A9.0214.842.850.0111.9914.84
CGACHINA GREEN20191014A234.54131.36129.74129.741.611.61
CGBDTCG BDC, Inc20191014A12.9022.7711.0019.0911.773.68
CGCCanopy Growt20191014A16.3710.317.727.972.592.34
CGENCompugen Ltd20191014A69.2655.0516.2320.1338.8234.92
CGIXCancer Genet20191014A122.40143.73105.54118.8338.4924.90
CGNXCognex Corp20191014A7.993.86-0.390.194.243.67
CGOCalamos Glob20191014A16.4814.428.828.795.605.63
CGWInvesco S&P20191014ETF13.107.231.832.755.404.48
CHADDirexion Dai20191014ETF13.326.324.635.421.680.89
CHAPChaparral En20191014A111.8793.0821.6034.5171.4858.57
CHAUDirexion Dai20191014ETF4.965.052.602.212.452.84
CHCIComstock Hol20191014A988.54367.32346.45367.3220.870.00
CHCOCity Holding20191014A43.3120.5811.9012.738.687.85
CHCTCommunity He20191014A29.4817.5613.1412.814.424.75
CHDChurch & Dwi20191014A3.729.20-2.48-1.9911.6811.19
CHDNChurchill Do20191014A14.047.260.001.457.265.81
CHEChemed Corpo20191014A34.5812.777.558.604.884.03
CHEFThe Chef's W20191014A31.459.603.443.756.165.85
CHEKCheck-Cap Lt20191014A175.0886.5473.7274.0012.8212.54
CHEPAGFiQ U.S. M20191014ETF192.919.989.989.980.000.00
CHFSCHF Solution20191014A212.90132.10103.33104.3428.7727.76
CHGGCHEGG, INC.20191014A6.184.540.381.584.162.97
CHGXChange Finan20191014ETF30.81236.85113.48113.48123.37123.37
CHHChoice Hotel20191014A9.227.062.373.354.693.71
CHICalamos Conv20191014A13.2411.675.733.655.938.01
CHICGlobal X MSC20191014ETF373.95163.48240.80163.48-77.320.00
CHIHGlobal X MSC20191014ETF221.0038.8838.8838.880.000.00
CHIIGlobal X MSC20191014ETF386.63158.63157.46158.631.180.00
CHIKGlobal X MSC20191014ETF100.8831.6031.6031.600.000.00
CHIMGlobal X MSC20191014ETF166.38192.57143.62143.6248.9548.95
CHIQGlobal X MSC20191014ETF38.3035.5527.4632.288.093.27
CHISGlobal X MSC20191014ETF45.9643.7943.7943.790.000.00
CHIXGlobal X MSC20191014ETF35.1365.7621.4621.4144.3044.35
CHKChesapeake E20191014A74.7166.3542.5847.9123.7518.42
CHKPCheck Point20191014A4.817.805.185.602.632.21
CHMAChiasma, Inc20191014A40.6328.4015.6620.4512.747.95
CHMGChemung Fina20191014A118.8446.6527.7529.0018.9017.66
CHMICHERRY HILL20191014A17.1223.6615.6415.898.027.77
CHNALoncar China20191014ETF75.65193.29193.29193.290.000.00
CHNGChange Healt20191014A22.4012.485.175.357.307.13
CHNRChina Natura20191014A1098.30280.93214.53236.2066.4044.73
CHRACharah Solut20191014A238.18307.96109.15109.10198.81198.86
CHRSCoherus BioS20191014A26.4522.373.067.6219.3114.75
CHRWC.H. Robinso20191014A5.732.840.900.821.942.02
CHSChicos FAS,20191014A29.7018.9710.8210.888.158.09
CHTRCharter Comm20191014A7.843.130.721.432.411.70
CHUYChuy's Holdi20191014A37.2631.8211.2511.0120.5720.81
CHWCalamos Glob20191014A18.5611.756.625.485.136.27
CHWYChewy, Inc.20191014A16.7610.293.254.707.045.59
CHYCalamos Conv20191014A15.2619.189.739.929.459.26
CICIGNA Corpor20191014A5.613.601.031.732.581.88
CIACitizens, In20191014A48.2036.0120.7723.3515.2412.66
CIBRFirst Trust20191014ETF27.3615.5811.7111.803.873.78
CIDVictoryShare20191014ETF33.170.080.080.080.000.00
CIENCiena Corpor20191014A5.853.701.431.462.282.24
CIFSChina Intern20191014A203.37185.41331.00134.92-145.5950.49
CIGIColliers Int20191014A39.8817.037.078.169.968.87
CILVictoryShare20191014ETF20.6513.7413.7413.740.000.00
CIMChimera Inve20191014A5.086.441.711.704.734.74
CINFCincinnati F20191014A6.654.662.181.962.482.69
CINRCINER RESOUR20191014A86.9855.5336.7336.9018.8018.63
CIOCITY OFFICE20191014A9.017.455.555.601.901.85
CIRCIRCOR Inter20191014A31.9423.6312.0013.6011.6410.04
CITCIT Group In20191014A5.543.602.122.251.481.35
CIVBCivista Banc20191014A202.7133.7927.8027.935.995.86
CIXComp X Inter20191014A301.82216.59157.25157.2559.3459.34
CIZVictoryShare20191014ETF11.196.456.976.97-0.52-0.52
CIZNCitizens Hol20191014A707.05282.58282.58282.580.000.00
CJJDChina Jo-Jo20191014A84.5760.8255.4955.155.335.67
CKHSeacor Holdi20191014A36.4420.6212.6413.597.977.03
CKPTCheckpoint T20191014A411.09121.36109.9394.0611.4327.29
CKXCKX Lands, I20191014A611.18
CLColgate-Palm20191014A1.953.871.641.572.232.30
CLARClarus Corpo20191014A25.8834.996.8711.6028.1223.39
CLBCore Laborat20191014A20.168.681.572.497.116.18
CLBKColumbia Fin20191014A10.26107.460.380.60107.08106.86
CLBSCaladrius Bi20191014A692.68467.89427.46424.7840.4343.11
CLCTCollectors U20191014A71.2529.3310.6611.7318.6717.60
CLDBCORTLAND BNC20191014A451.7160.5960.5960.590.000.00
CLDRCloudera, In20191014A12.1213.248.958.884.304.36
CLDTCHATHAM LODG20191014A11.487.532.202.855.324.68
CLDXCelldex Ther20191014A117.0664.5169.8365.06-5.32-0.54
CLFCleveland-Cl20191014A13.8121.3515.6916.625.664.74
CLFDClearfield,20191014A398.37155.02122.71141.7532.3113.27
CLGXCorelogic, I20191014A8.893.210.200.353.012.86
CLHClean Harbor20191014A22.827.723.313.794.413.93
CLIMack-Cali Re20191014A8.455.421.582.233.843.20
CLIRClearSign Te20191014A918.44475.23472.45472.452.772.77
CLIXProShares Lo20191014ETF29.4521.5635.1634.14-13.60-12.59
CLMTCalumet Spec20191014A90.5874.39-51.87-53.13126.26127.52
CLNCColony Credi20191014A16.2710.076.246.243.833.83
CLNEClean Energy20191014A48.5857.5818.0824.2539.5033.32
CLNYColony Capit20191014A18.3114.92-0.418.1515.336.75
CLOUGlobal X Clo20191014ETF32.9417.4915.4414.902.052.59
CLPRClipper Real20191014A171.8041.9539.8038.702.153.25
CLPSCLPS Incorpo20191014A93.5252.4633.6333.6318.8318.83
CLRCONTINENTAL20191014A6.994.311.561.832.752.48
CLRBCellectar Bi20191014A252.61172.22135.10118.6737.1253.55
CLRGIQ Chaikin U20191014ETF8.132.112.112.110.000.00
CLROClearOne, In20191014A300.31165.5726.3625.31139.21140.26
CLSCelestica, I20191014A23.7016.399.759.566.646.82
CLSDClearside Bi20191014A140.15128.6882.0889.6646.6039.02
CLSNCelsion Corp20191014A172.58119.9164.9170.0955.0049.82
CLTLInvesco Trea20191014ETF4.571.692.251.97-0.56-0.28
CLUBTown Sports20191014A95.34116.2529.7135.4386.5580.82
CLVSClovis Oncol20191014A31.6627.7714.9714.4412.7813.32
CLWClearwater P20191014A40.6714.18-1.122.8715.3111.32
CLWTEuro Tech Ho20191014A378.60244.13199.51209.7944.6134.33
CLXClorox Compa20191014A4.472.47-0.93-0.363.402.83
CLXTCalyxt, Inc.20191014A148.05108.6467.8668.2440.7840.40
CMCanadian Imp20191014A7.273.833.254.300.58-0.47
CMAComerica Inc20191014A5.924.521.092.453.432.07
CMBMCambium Netw20191014A159.2973.0784.1584.89-11.08-11.82
CMBSiShares CMBS20191014ETF32.3368.5822.1222.1946.4646.39
CMCCommercial M20191014A7.4021.291.8412.0919.559.25
CMCLCaledonia Mi20191014A62.8322.4322.4322.430.000.00
CMCOColumbus McK20191014A32.9813.705.405.808.307.90
CMCSAComcast Corp20191014A2.253.052.511.950.541.10
CMCTCIM Commerci20191014A131.9646.7234.5827.2512.1419.47
CMDCantel Medic20191014A24.7911.823.986.247.855.59
CMDYiShares Bloo20191014ETF43.2151.4551.4551.450.000.00
CMECME Group In20191014A6.122.941.231.211.711.73
CMFiShares Cali20191014ETF12.226.035.815.800.220.24
CMGChipotle Mex20191014A9.444.872.172.272.702.60
CMICummins Inc.20191014A5.115.099.834.95-4.740.14
CMLSCumulus Medi20191014A58.0629.9316.3718.0813.5611.85
CMOCapstead Mor20191014A13.7611.096.436.514.664.58
CMPCompass Mine20191014A21.9823.465.5917.9917.885.48
CMPRCimpress PLC20191014A36.6615.716.766.178.949.54
CMRECostamare In20191014A17.2415.1311.8511.713.293.42
CMRXChimerix, In20191014A68.1651.1924.8026.6726.3324.45
CMSCMS Energy C20191014A2.001.580.210.521.371.06
CMTCore Molding20191014A717.22114.86114.86111.820.003.04
CMTLComtech Tele20191014A23.4313.20-0.530.5113.7412.69
CNXtrackers MS20191014ETF22.4731.2629.0225.702.245.57
CNACNA Financia20191014A12.0712.216.586.945.635.28
CNATConatus Phar20191014A75.0949.7631.8031.9717.9617.79
CNBKACentury Banc20191014A139.7955.4026.3343.3329.0712.08
CNBSAmplify Seym20191014ETF58.0229.7821.4530.978.33-1.19
CNCCentene Corp20191014A4.291.980.670.841.311.14
CNCEConcert Phar20191014A51.0737.1610.7614.6026.4122.56
CNCRLoncar Cance20191014ETF43.6627.4826.8127.480.670.00
CNDTConduent Inc20191014A18.3888.8381.5782.597.266.29
CNETChinaNet Onl20191014A166.66123.13110.50106.2912.6316.85
CNFRConifer Hold20191014A707.25695.21695.21695.210.000.00
CNHICNH INDUSTRI20191014A9.378.523.163.575.364.94
CNICanadian Nat20191014A5.222.310.220.492.091.82
CNKCinemark Hol20191014A5.393.952.342.641.611.31
CNMDCONMED Corpo20191014A28.0610.573.794.926.795.65
CNNECannae Holdi20191014A25.0713.6211.9812.051.641.57
CNOCNO Financia20191014A7.8513.530.803.5312.7310.06
CNOBCenter Banco20191014A27.9042.86-2.55-2.1745.4145.03
CNPCenterPoint20191014A3.643.781.011.442.772.34
CNQCanadian Nat20191014A4.857.66-3.740.7911.496.93
CNRCornerstone20191014A30.9322.179.4510.6612.7311.51
CNRGSPDR S&P Ken20191014ETF14.3814.5413.5113.511.031.03
CNSCohen & Stee20191014A24.2910.332.523.037.817.30
CNSLConsolidated20191014A31.1263.3513.7349.6949.6213.65
CNSTConstellatio20191014A214.9357.7747.4134.2410.3623.53
CNTYCentury Casi20191014A38.2528.3815.8920.3812.487.99
CNXCNX Resource20191014A14.2912.296.536.645.725.61
CNXMCNX Midstrea20191014A19.3611.925.866.696.065.23
CNXNPC Connectio20191014A52.8827.8015.0015.5012.8012.30
CNXTVanEck Vecto20191014ETF16.4938.17-23.19-8.4861.3646.65
CNYAiShares MSCI20191014ETF16.9310.208.788.911.421.29
COGlobal Cord20191014A69.9629.9015.3316.4214.5613.47
COCPCocrystal Ph20191014A466.78280.09187.02197.3593.0882.74
CODACoda Octopus20191014A93.1148.1434.4033.0113.7415.13
CODICompass Dive20191014A15.4710.476.323.754.156.72
CODXCo-Diagnosti20191014A224.86164.84129.73129.7335.1035.10
COFCapital One20191014A2.984.640.580.784.063.86
COGCabot Oil &20191014A5.854.581.191.933.392.64
COHNCohen & Comp20191014A526.94680.79680.79680.790.000.00
COHRCoherent Inc20191014A16.677.911.832.386.085.53
COHUCohu Inc20191014A21.578.62-0.911.029.547.60
COLBColumbia Ban20191014A16.536.962.702.484.264.49
COLDAmericold Re20191014A4.457.511.581.705.945.82
COLLCollegium Ph20191014A40.5367.7439.4940.4828.2427.25
COLMColumbia Spo20191014A14.0033.4526.4429.827.013.64
COMDirexion Aus20191014ETF18.779.069.069.060.000.00
COMBGraniteShare20191014ETF14.716.646.826.52-0.180.11
COMMCommScope Ho20191014A9.659.461.691.997.787.47
COMTiShares Comm20191014ETF14.3210.468.999.281.481.19
CONECyrusOne Inc20191014A12.355.362.993.822.371.53
CONNConn's Inc.20191014A19.3513.044.535.458.517.59
COOThe Cooper C20191014A14.335.302.632.602.672.70
COOPMr. Cooper G20191014A15.8956.9117.1418.9739.7737.94
COPConocoPhilli20191014A2.342.29-0.261.742.550.54
COPXGlobal X Cop20191014ETF78.1724.2712.9935.8211.28-11.55
CORCoresite Rea20191014A16.9414.4011.0311.573.372.83
CORECore Mark Ho20191014A27.799.743.113.536.636.21
CORPPIMCO Invest20191014ETF20.3312.1112.5412.01-0.430.10
CORRCorEnergy In20191014A30.1416.879.4510.867.426.01
CORTCorcept Ther20191014A18.5512.995.427.237.575.75
CORVCorrevio Pha20191014A216.26250.51130.28130.00120.23120.51
COSTCostco Whole20191014A2.691.60-0.25-0.011.851.61
COTYCOTY INC20191014A9.4511.244.185.187.076.06
COUPCoupa Softwa20191014A10.236.573.292.573.284.00
COWiPath Series20191014ETN45.9523.7922.0223.581.111.42
COWNCowen Inc. C20191014A26.3748.6715.0410.8733.6337.79
COWZPacer US Cas20191014ETF6.9413.0812.7013.500.38-0.42
CPCanadian Pac20191014A17.095.161.872.393.292.78
CPACopa Holding20191014A24.3114.441.232.9913.2111.46
CPAAConyers Park20191014A181.21
CPAHCounterpath20191014A282.29178.37141.77141.7736.6036.60
CPBCampbell Sou20191014A3.624.270.571.253.703.02
CPECallon Petro20191014A25.9021.519.5910.9011.9310.61
CPFCentral Paci20191014A17.728.585.164.173.414.40
CPGCRESCENT POI20191014A26.4422.279.559.5212.7212.74
CPHCCanterbury P20191014A650.60498.75498.75498.750.000.00
CPHIChina Pharma20191014A272.64239.05192.04200.5947.0138.46
CPICPI Inflatio20191014ETF14.66
CPIXCumberland P20191014A315.83248.57184.45190.1264.1258.45
CPKChesapeake U20191014A35.3714.529.9810.024.554.50
CPLGCorePoint Lo20191014A40.8822.5213.3413.119.189.41
CPLPCapital Prod20191014A40.8585.6436.3434.4649.3151.19
CPRICapri Holdin20191014A6.494.401.461.512.952.89
CPRTCopart Inc20191014A5.065.402.292.473.112.94
CPRXCatalyst Pha20191014A21.5517.49-4.010.6321.5016.86
CPSCooper-Stand20191014A37.8915.652.292.2713.3613.38
CPSHCPS Technolo20191014A293.62462.78219.29219.29243.48243.48
CPSIComputer Pro20191014A29.3721.154.184.9316.9716.22
CPSSConsumer Por20191014A343.75875.02-581.47-617.021456.491492.04
CPSTCapstone Tur20191014A153.00189.2179.8079.90109.41109.30
CPTCamden Prope20191014A7.353.322.002.061.321.26
CPTACapitala Fin20191014A28.9219.3112.3311.476.977.84
CQPCheniere Ene20191014A23.0233.4918.5117.4014.9816.09
CQQQInvesco Chin20191014ETF21.7015.7511.1511.504.594.25
CRCrane Compan20191014A11.566.064.675.061.391.00
CRAICRA Internat20191014A87.8228.8622.5723.396.295.47
CRAKVanEck Vecto20191014ETF61.1153.7153.7153.710.000.00
CRBNiShares MSCI20191014ETF11.897.374.364.363.013.01
CRBPCorbus Pharm20191014A26.9118.732.764.1415.9714.59
CRCCalifornia R20191014A22.0116.785.807.1210.989.66
CRDACrawford & C20191014A61.4134.2529.4228.994.835.26
CRDBCrawford & C20191014A121.5280.7065.4769.0015.2411.70
CREECree Inc20191014A8.627.093.283.963.813.13
CREGChina Recycl20191014A332.21331.23291.71281.3939.5349.84
CREXCREATIVE REA20191014A912.90424.30276.14276.22148.17148.08
CRHMCRH Medical20191014A148.35132.82181.56182.86-48.74-50.03
CRICarter's Inc20191014A12.294.471.621.672.852.80
CRISCuris Inc20191014A242.18136.47126.20127.1410.289.33
CRKComstock Res20191014A30.3420.894.885.0916.0115.80
CRLCharles Rive20191014A14.736.372.531.863.844.51
CRMsalesforce.c20191014A2.912.470.770.951.701.52
CRMDCorMedix Inc20191014A71.4076.8950.0353.7426.8523.15
CRMTAmerica's Ca20191014A62.7426.3714.4016.0511.9710.32
CRNCCerence Inc.20191014A47.0922.0912.7114.879.387.22
CRNTCeragon Netw20191014A52.4259.6015.3821.1644.2238.44
CRNXCrinetics Ph20191014A173.4877.1116.2014.7560.9162.37
CRONCronos Group20191014A13.2110.453.194.377.276.07
CROPIQ Global Ag20191014ETF14.147.407.407.400.000.00
CROXCrocs, Inc.20191014A7.768.411.963.156.455.26
CRSCarpenter Te20191014A23.2511.691.863.669.828.03
CRSACrescent Acq20191014A241.50
CRSPCRISPR Thera20191014A27.2022.535.8813.8016.658.73
CRTCross Timber20191014A124.0767.8850.0551.0717.8316.81
CRTXCortexyme, I20191014A307.47158.10157.62157.490.480.61
CRUSCirrus Logic20191014A8.9212.182.882.729.309.45
CRVLCorvel Corp20191014A47.0822.2812.9514.139.338.15
CRVSCorvus Pharm20191014A197.08126.5744.9443.5881.6382.98
CRWDCrowdStrike20191014A17.9911.522.126.469.405.06
CRWSCrown Crafts20191014A71.0752.0311.549.1240.4942.91
CRYCryoLife, In20191014A18.9611.642.592.419.049.22
CSAVictoryShare20191014ETF19.527.077.077.070.000.00
CSBVictoryShare20191014ETF28.2815.9710.2111.705.774.27
CSBRChampions On20191014A234.29139.3181.6081.5557.7157.76
CSCOCisco System20191014A2.202.311.111.181.201.12
CSDInvesco S&P20191014ETF89.9771.2548.6152.8822.6318.37
CSFVictoryShare20191014ETF16.5110.259.479.510.780.74
CSFLCenterState20191014A9.6018.160.30-3.1217.8821.30
CSGPCoStar Group20191014A45.3818.899.1311.269.167.16
CSGSCSG Systems20191014A24.5512.158.589.803.572.35
CSIICardiovascul20191014A23.2912.114.346.227.775.90
CSIQCanadian Sol20191014A13.4519.407.167.9512.2411.45
CSLCarlisle Com20191014A14.835.250.871.804.383.45
CSLTCASTLIGHT HE20191014A114.9284.0061.8366.9322.1617.07
CSMProShares La20191014ETF8.025.054.995.100.06-0.05
CSMLIQ Chaikin U20191014ETF27.579.993.543.546.456.45
CSODCornerstone20191014A13.235.931.371.604.564.33
CSPICSP Inc.20191014A258.85205.26205.26205.260.000.00
CSQCalamos Stra20191014A18.589.667.268.702.400.96
CSSEChicken Soup20191014A321.59157.57106.17106.4951.4051.08
CSTECaesarstone20191014A26.7622.992.693.7220.3019.27
CSTLCastle Biosc20191014A198.3687.7270.3370.6217.3817.10
CSTMConstellium20191014A9.776.214.084.692.131.52
CSTRCapStar Fina20191014A25.3011.520.101.3811.4310.14
CSUCapital Seni20191014A84.6546.7418.7422.4828.0024.25
CSVCarriage Ser20191014A28.9019.9111.0112.058.907.86
CSWCCapital Sout20191014A25.5130.5617.3917.1113.1813.46
CSWICSW Industri20191014A37.1117.5211.0212.006.495.52
CSXCSX Corporat20191014A2.425.762.602.123.173.65
CTASCintas Corp20191014A9.444.051.121.392.932.66
CTBCooper Tire20191014A12.545.505.194.950.310.55
CTBICommunity Tr20191014A67.9457.3543.6931.4113.6625.93
CTEKCynergisTek,20191014A172.58157.33130.44132.5226.8924.80
CTGComputer Tas20191014A89.4081.9357.7368.2424.2013.69
CTHRCharles & Co20191014A89.2281.69124.3951.72-42.7029.97
CTIBYunhong CTI20191014A1408.57
CTICCTI BioPharm20191014A196.64311.0446.30292.35264.7418.69
CTLCenturyLink,20191014A8.576.543.413.383.133.16
CTLTCATALENT, IN20191014A9.873.230.711.522.521.72
CTMXCytomX Thera20191014A30.7123.3412.7013.4010.649.94
CTOConsolidated20191014A180.1857.7423.2029.0234.5628.75
CTRAContura Ener20191014A85.9426.967.379.5819.5817.38
CTRCCentric Bran20191014A369.46219.79191.80183.7327.9936.07
CTRECARTRUST REI20191014A10.5770.997.828.0663.2163.80
CTRMCastor Marit20191014A133.31115.3687.4781.2527.8934.10
CTRNCiti Trends,20191014A59.4923.7714.3915.819.387.96
CTSCTS Corporat20191014A31.2515.337.167.258.178.07
CTSHCognizant Te20191014A2.955.023.032.941.992.08
CTSOCytosorbents20191014A83.1448.5714.7318.2633.8430.30
CTTCATCHMARK TI20191014A18.0812.007.858.134.163.87
CTVACorteva, Inc20191014A7.445.660.142.355.523.32
CTXRCitius Pharm20191014A515.10348.10209.79265.75138.3182.35
CTXSCitrix Syste20191014A3.561.93-0.270.372.201.55
CUBCubic Corpor20191014A19.357.653.823.733.833.92
CUBAHerzfeld Car20191014A184.32379.88108.26113.63271.62266.25
CUBECubeSmart20191014A3.4714.370.720.9213.6713.56
CUBICUSTOMERS BA20191014A17.689.412.162.957.256.46
CUECue Biopharm20191014A108.3479.2918.7946.2460.5033.06
CUICUI Global,20191014A622.13245.60240.15239.655.465.95
CULPCulp, Inc.20191014A106.4040.4023.5724.2216.8316.17
CUOContinental20191014A799.05509.27509.27509.270.000.00
CUREDirexion Dai20191014ETF9.647.073.323.673.753.39
CUROCURO Group H20191014A24.7519.28-2.72-2.2722.0021.55
CUTInvesco MSCI20191014ETF21.8613.4710.8410.962.642.51
CUTRCutera, Inc.20191014A44.1225.464.616.7320.8518.72
CUZCousins Prop20191014A6.334.792.962.811.831.99
CVACovanta Hold20191014A10.676.642.423.444.233.21
CVBFCVB Financia20191014A6.7011.033.335.217.735.86
CVCOCavco Indust20191014A62.2929.8925.7126.084.183.81
CVCYCentral Vall20191014A161.3770.8261.2062.379.638.45
CVECenovus Ener20191014A12.209.184.625.164.463.91
CVEOCIVEO CORPOR20191014A105.0570.8754.6557.2416.2213.63
CVETCovetrus, In20191014A15.3622.9411.8914.9311.058.01
CVGICommercial V20191014A36.6217.7814.8114.722.973.05
CVGWCalavo Growe20191014A31.3911.664.785.156.886.52
CVICVR ENERGY,20191014A13.4122.56-0.340.0922.9122.51
CVIACovia Holdin20191014A87.7695.2888.7393.166.552.12
CVLTCommault Sys20191014A13.9024.194.3419.8719.874.32
CVLYCodorus Vall20191014A73.0142.9940.3340.472.662.52
CVMCel-Sci Corp20191014A35.5725.4913.6314.9811.8610.51
CVNACarvana Co.20191014A13.516.021.341.694.674.33
CVRChicago Rive20191014A332.92337.56337.56337.560.000.00
CVSCVS HEALTH C20191014A2.413.761.472.352.291.41
CVTICovenant Tra20191014A30.3252.325.649.7346.6842.59
CVUCPI Aerostru20191014A169.7373.7342.3841.3331.3532.40
CVVCVD Equipmen20191014A124.1943.7438.6038.605.145.14
CVXChevron Corp20191014A2.411.580.180.771.400.82
CVYInvesco Zack20191014ETF20.6216.6746.0546.07-29.37-29.39
CWCurtiss-Wrig20191014A15.298.626.175.332.453.29
CWBSPDR Bloombe20191014ETF2.234.474.044.070.430.39
CWBCCommunity We20191014A181.5931.0621.0321.0310.0310.03
CWBRCohBar, Inc.20191014A113.08116.39102.03102.0314.3614.36
CWCOConsolidated20191014A41.6524.4210.0811.8414.3312.57
CWEBDirexion Dai20191014ETF25.0420.7015.9512.444.758.26
CWENClearway Ene20191014A13.454.24-5.35-5.369.599.59
CWENAClearway Ene20191014A16.918.731.441.597.297.14
CWHCamping Worl20191014A22.8514.674.061.6010.6113.07
CWISPDR MSCI AC20191014ETF5.273.722.762.720.961.01
CWKCushman & Wa20191014A25.8911.916.227.775.684.14
CWSAdvisorShare20191014ETF35.2972.8952.0352.0320.8620.86
CWSTCasella Wast20191014A23.2916.642.9210.5413.726.10
CWTCalifornia W20191014A10.194.741.160.903.583.84
CXDCChina XD Pla20191014A218.23120.39-22.01-32.64142.40153.03
CXOCONCHO RESOU20191014A6.194.172.792.281.381.89
CXPCOLUMBIA PRO20191014A7.9316.208.938.567.277.64
CXSEWisdomTree T20191014ETF18.6922.0324.5621.92-2.530.11
CXWCoreCivic, I20191014A14.929.286.486.352.802.93
CYCypress Semi20191014A4.273.291.982.011.311.28
CYANCyanotech Co20191014A1421.94571.18605.98605.98-34.80-34.80
CYBWisdomTree20191014ETF83.7538.2638.2638.260.000.00
CYBECyberoptics20191014A98.48155.7031.4835.97124.22119.73
CYBRCyberArk Sof20191014A12.8813.626.477.307.156.31
CYCCCyclacel Pha20191014A401.09362.83126.46356.48236.376.36
CYCNCyclerion Th20191014A257.74126.3745.6132.8280.7693.56
CYDChina Yuchai20191014A63.2731.1328.1428.802.992.33
CYHCommunity He20191014A25.2728.7011.2411.8317.4616.88
CYRNCYREN Ltd.20191014A339.33176.32185.11179.69-8.79-3.37
CYRXCryoPort, In20191014A27.2314.264.124.1910.1410.06
CYTKCytokinetics20191014A29.8221.675.427.3816.2514.29
CZAInvesco Zack20191014ETF17.3211.7611.7611.760.000.00
CZNCCitizens & N20191014A280.42105.5369.1574.2036.3831.33
CZRCaesars Ente20191014A8.399.656.085.713.573.94
CZWICitizens Com20191014A342.0636.1836.1836.180.000.00
CZZCosan Limite20191014A9.356.422.492.513.933.92
DDominion Ene20191014A2.484.453.363.481.090.97
DACDanaos Corpo20191014A149.85122.9177.2389.5345.6933.38
DAIOData I/O Cor20191014A172.11157.1148.6951.01108.42106.10
DAKTDaktronics I20191014A33.1127.9415.2115.5012.7312.44
DALDelta Air Li20191014A2.422.731.701.861.020.86
DALIFirst Trust20191014ETF17.7821.3624.6723.57-3.31-2.21
DALTAnfield Capi20191014ETF34.0126.4226.6426.42-0.220.00
DANDana Incorpo20191014A7.7222.441.521.4220.9321.03
DARDARLING INGR20191014A8.104.531.972.222.552.30
DAREDare Bioscie20191014A429.72358.45400.41402.30-41.96-43.85
DAUDExchange-Tra20191014ETN72.5396.6992.2194.874.481.82
DAXGlobal X Fun20191014ETF61.8551.5151.5151.510.000.00
DBDeutsche Ban20191014A13.249.692.443.237.246.45
DBAWXtrackers MS20191014ETF25.6718.7417.7717.970.970.77
DBDDiebold Nixd20191014A16.5023.0810.1010.1212.9812.96
DBEFXtrackers MS20191014ETF3.122.220.950.921.271.30
DBEMXtrackers MS20191014ETF16.6614.9115.0514.88-0.130.03
DBEUXtrackers MS20191014ETF4.0319.1919.0416.090.153.10
DBEZXtrackers MS20191014ETF22.7612.1112.1112.110.000.00
DBGRXtrackers MS20191014ETF91.766.456.456.450.000.00
DBIDesigner Bra20191014A11.435.943.604.192.341.75
DBJPXtrackers MS20191014ETF9.269.298.788.610.510.68
DBLVAdvisorShare20191014ETF105.5470.70103.49103.49-32.79-32.79
DBMFiM DBi Manag20191014ETF19.25
DBVTDBV Technolo20191014A34.2821.3110.1210.2911.2011.02
DBXDropbox, Inc20191014A5.414.561.091.283.463.28
DCARDropCar, Inc20191014A528.72444.14248.67289.58195.47154.56
DCHFExchange-Tra20191014ETN44.2387.6877.5484.3010.143.38
DCIDonaldson Co20191014A10.584.432.242.472.191.96
DCODucommun Inc20191014A59.9030.5727.9928.372.582.20
DCOMDime Communi20191014A31.5510.717.427.863.292.85
DCPDCP Midstrea20191014A17.267.13-0.540.217.666.92
DCPHDeciphera Ph20191014A38.7024.325.436.1618.8918.16
DDDuPont de Ne20191014A5.232.963.033.26-0.06-0.29
DDD3D Systems C20191014A13.1511.826.488.185.343.64
DDGProshares Sh20191014ETF58.86505.43505.06505.060.370.37
DDIVFirst Trust20191014ETF11.225.975.805.800.170.17
DDLSWisdomTree D20191014ETF68.2654.5341.4735.5213.0619.01
DDMProShares Ul20191014ETF2.292.211.391.140.831.08
DDOGDatadog, Inc20191014A28.1416.117.4311.998.684.12
DDSDillards Inc20191014A46.0017.105.877.0411.2210.05
DDWMWisdomTree D20191014ETF25.3112.4212.2711.780.140.64
DEDeere & Comp20191014A3.554.112.051.162.062.95
DEAEasterly Gov20191014A4.9435.3931.8232.003.573.39
DEACDiamond Eagl20191014A101.0167.4067.4067.400.000.00
DECKDeckers Outd20191014A12.448.432.393.266.045.16
DEEFXtrackers FT20191014ETF32.4375.6375.6375.630.000.00
DEFInvesco Defe20191014ETF14.737.286.806.910.480.37
DEFAiShares Adap20191014ETF115.9493.8493.8493.840.000.00
DEIDouglas Emme20191014A5.872.811.111.071.701.74
DELLDell Technol20191014A8.205.260.553.124.722.14
DEMWisdomTree E20191014ETF9.796.93-1.47-1.378.408.30
DENNDENNY'S CORP20191014A8.608.79-1.88-1.4110.6710.21
DESWisdomTree U20191014ETF5.2314.091.811.1012.2712.98
DESPDespegar.com20191014A25.219.902.253.257.666.65
DEURExchange-Tra20191014ETN20.099.731.401.408.338.33
DEUSXtrackers Ru20191014ETF19.196.265.615.610.650.65
DEWWisdomTree G20191014ETF16.0320.6717.3020.643.360.02
DFEWisdomTree E20191014ETF11.944.614.474.470.140.14
DFENDirexion Dai20191014ETF18.0132.0315.6017.5916.4214.43
DFFNDIFFUSION PH20191014A379.20378.25356.78356.7821.4821.47
DFINDonnelley Fi20191014A23.6210.234.895.495.344.74
DFJWisdomTree J20191014ETF11.485.965.335.660.630.31
DFNDReality Shar20191014ETF21.033.003.003.000.000.00
DFNLDavis Select20191014ETF55.4824.3124.7925.02-0.48-0.71
DFSDiscover Fin20191014A3.483.400.420.632.982.77
DFVLiPath US Tre20191014ETF131.19
DFVSiPath US Tre20191014ETF112.21110.5675.7075.7034.8734.87
DGDollar Gener20191014A4.024.490.841.383.653.11
DGAZVelocityShar20191014ETN29.0716.049.579.266.486.79
DGBPExchange-Tra20191014ETN14.715.402.853.862.551.53
DGICADonegal Grou20191014A85.69114.3714.6314.5999.7499.78
DGICBDonegal Grou20191014A1481.48880.06880.06880.060.000.00
DGIIDigi Interna20191014A27.7314.917.738.267.186.65
DGLDVelocityShar20191014ETF4.293.32-0.69-0.334.013.65
DGLYDigital Ally20191014A186.84167.54157.45172.7210.09-5.18
DGPDB Gold Doub20191014ETN70.1567.6765.2667.062.410.61
DGREWisdomTree T20191014ETF41.6625.8425.5125.450.320.39
DGROiShares Core20191014ETF2.648.127.117.361.010.76
DGRSWisdomTree T20191014ETF27.6610.8510.4010.480.450.37
DGRWWisdomTree T20191014ETF3.083.571.553.072.020.50
DGSWisdomTree E20191014ETF6.164.382.602.811.781.57
DGTSPDR Global20191014ETF7.241.951.951.950.000.00
DGXQuest Diagno20191014A4.582.23-0.320.002.552.23
DGZDB Gold Shor20191014ETN101.8087.2587.2587.250.000.00
DHID.R. Horton20191014A2.612.741.061.361.681.37
DHILDiamond Hill20191014A104.5328.3719.1319.249.259.14
DHRDanaher Corp20191014A3.8410.594.442.956.167.64
DHSWisdomTree U20191014ETF7.323.703.493.600.210.09
DHTDHT HOLDINGS20191014A13.1213.334.144.639.198.70
DHXDHI Group, I20191014A51.6933.6121.0423.0112.5710.60
DIASPDR Dow Jon20191014ETF0.890.740.440.520.300.23
DIALColumbia Div20191014ETF11.9343.9546.1846.14-2.24-2.19
DIGProShares Ul20191014ETF6.134.321.972.242.362.09
DIMWisdomTree I20191014ETF11.837.9312.067.72-4.130.21
DINDine Brands20191014A18.2718.966.9612.8812.006.08
DINTDavis Select20191014ETF68.8921.7116.4816.485.235.23
DIODDiodes Inc20191014A21.6220.994.396.2916.6014.70
DISThe Walt Dis20191014A1.821.690.210.451.481.24
DISCADiscovery, I20191014A3.866.141.451.684.694.46
DISCKDiscovery, I20191014A4.134.070.780.313.303.77
DISHDISH Network20191014A6.3816.944.305.7512.6411.21
DITAMCON Distri20191014A362.57178.56178.56178.560.000.00
DIVGlobal X Sup20191014ETF18.4329.8812.0512.2517.8317.63
DIVAAGFiQ Hedged20191014ETF62.6413.89-26.07-26.0739.9639.96
DIVBiShares U.S.20191014ETF9.493.06-14.59-14.5917.6517.65
DIVCC-Tracks Exc20191014ETN153.27
DIVOAmplify CWP20191014ETF36.9124.3215.8619.658.464.67
DIVYReality Shar20191014ETF41.9721.8621.8621.860.000.00
DJCIETRACS Linke20191014ETN31.538.028.028.020.000.00
DJDInvesco Dow20191014ETF16.8110.7220.7420.70-10.02-9.98
DJPiPath Bloomb20191014ETN5.254.063.132.150.931.91
DJPYExchange-Tra20191014ETN14.184.524.254.250.270.27
DKDelek US Hol20191014A11.106.171.391.544.794.63
DKLDELEK LOGIST20191014A89.8531.2418.5018.7112.7512.54
DKSDick's Sport20191014A6.455.141.401.463.743.68
DLADelta Appare20191014A167.8676.3549.8874.9226.471.43
DLBDolby Labora20191014A9.135.862.032.413.833.45
DLBRVelocityShar20191014ETN421.45450.87450.87450.870.000.00
DLHCDLH Holdings20191014A168.4797.72-148.60-133.13246.32230.85
DLNWisdomTree U20191014ETF2.882.692.944.17-0.26-1.48
DLNGDYNAGAS LNG20191014A105.67128.1062.3673.4465.7454.67
DLPHDelphi Techn20191014A20.0913.2012.2212.310.990.90
DLPNDolphin Ente20191014A440.97197.3089.1489.14108.16108.16
DLRDigital Real20191014A4.652.341.061.241.281.10
DLSWisdomTree I20191014ETF9.468.517.444.661.073.85
DLTHDuluth Holdi20191014A31.2717.066.646.8510.4110.21
DLTRDollar Tree20191014A4.155.280.24-0.505.045.78
DLXDeluxe Corpo20191014A16.746.04-2.051.398.094.65
DMACDiaMedica Th20191014A457.61236.92116.20131.68120.72105.24
DMLPDorchester M20191014A66.3947.060.458.0246.6139.04
DMPIDelMar Pharm20191014A265.66194.24194.62168.59-0.3825.65
DMRCDigimarc Cor20191014A80.9937.9224.1826.0413.7411.87
DMREDeltaShares20191014ETF58.08
DMRIDeltaShares20191014ETF161.3919.2119.2119.210.000.00
DMRLDeltaShares20191014ETF44.2910.4210.4210.420.000.00
DMRMDeltaShares20191014ETF83.0810.2310.2310.230.000.00
DMRSDeltaShares20191014ETF51.3724.2825.7827.27-1.50-2.99
DMTKDermTech, In20191014A180.8475.1065.1069.9710.005.13
DNJRGolden Bull20191014A901.78648.79541.36541.36107.43107.43
DNKNDunkin' Bran20191014A7.658.192.081.836.126.36
DNLWisdomTree G20191014ETF16.3912.0011.4012.170.60-0.16
DNLIDenali Thera20191014A42.7924.443.404.0921.0320.35
DNNDenison Mine20191014A133.03140.09104.33110.8635.7629.23
DNOWNOW INC.20191014A11.9216.418.4811.527.944.90
DNRDenbury Reso20191014A92.1274.3948.8353.1125.5621.28
DODiamond Offs20191014A18.3418.166.778.1411.4010.02
DOCPHYSICIANS R20191014A5.9610.452.212.518.258.00
DOCUDocuSign, In20191014A6.733.890.702.123.191.77
DOGProShares Sh20191014ETF1.928.868.618.790.260.13
DOGSArrow Dogs o20191014ETF609.32
DOGZDogness (Int20191014A577.43329.79275.79318.4454.0011.35
DOLWisdomTree I20191014ETF16.9113.347.9612.815.380.53
DOMODomo, Inc. C20191014A41.3718.928.939.679.989.25
DONWisdomTree U20191014ETF3.743.202.132.341.070.86
DOOWisdomTree i20191014ETF13.8210.9910.0310.010.960.98
DOOOBRP Inc. Com20191014A371.8286.5164.0280.7822.505.73
DOORMASONITE INT20191014A22.838.962.583.536.385.43
DORMDorman Produ20191014A32.4213.113.804.909.308.21
DOVDover Corpor20191014A4.853.602.012.111.591.49
DOWDow Inc.20191014A5.143.983.943.480.040.50
DOXAmdocs Limit20191014A4.672.210.330.611.881.60
DPHCDiamondPeak20191014A101.32
DPSTDirexion Dai20191014ETF27.3069.3053.9554.6615.3514.65
DPWDPW Holdings20191014A128.43141.01103.05109.1537.9631.86
DPZDomino's Piz20191014A9.697.353.154.254.203.10
DRADDigirad Corp20191014A347.22112.1086.3487.4825.7624.63
DREDuke Realty20191014A3.062.930.240.602.682.33
DRHDiamondRock20191014A10.259.394.684.734.714.66
DRIDarden Resta20191014A4.511.980.390.701.601.28
DRIODarioHealth20191014A385.89194.21181.44184.7212.779.48
DRIPDirexion Dai20191014ETF24.5214.795.735.959.078.84
DRIVGlobal X Aut20191014ETF23.1420.7313.2413.247.497.49
DRNDirexion Dai20191014ETF37.8151.4726.3226.6625.1424.81
DRNADicerna Phar20191014A27.1613.943.134.1710.809.77
DRQDril-Quip, I20191014A23.538.441.841.206.607.25
DRRMarket Vecto20191014ETN557.53
DRRXDurect Corp20191014A63.8570.0317.7525.4452.2944.65
DRSKAptus Define20191014ETF23.8014.6514.1314.490.520.16
DRTTDIRTT Enviro20191014A273.05191.69155.3195.1236.3896.57
DRVDirexion Dai20191014ETF28.5729.1817.9419.5311.249.65
DRWWisdomTree G20191014ETF29.6230.5730.5230.520.050.05
DSDrive Shack20191014A38.7028.6922.6621.256.047.45
DSEDuff & Phelp20191014A36.6048.2349.3050.63-1.07-2.40
DSGXDescartes Sy20191014A69.5213.4910.2311.413.272.08
DSIiShares MSCI20191014ETF4.192.713.432.74-0.72-0.03
DSKEDaseke, Inc.20191014A71.95214.67119.02153.3695.6561.32
DSLVVelocityShar20191014ETF12.9710.3011.7210.47-1.42-0.14
DSPGDSP Group In20191014A27.2711.093.443.447.657.65
DSSDocument Sec20191014A341.59298.77247.40254.3451.3744.44
DSSIDiamond S Sh20191014A33.3426.707.7011.2119.0015.49
DSTLDistillate U20191014ETF18.243.515.515.51-2.01-2.01
DSWLDeswell Indu20191014A421.22248.83248.83248.830.000.00
DSXDiana Shippi20191014A31.4148.528.016.1040.5142.42
DTDynatrace, I20191014A22.3210.634.596.726.043.91
DTDWisdomTree U20191014ETF7.187.367.157.200.210.16
DTEDTE Energy C20191014A2.991.470.360.761.110.71
DTEADAVIDsTEA In20191014A227.29256.10169.34171.7286.7684.38
DTECALPS Disrupt20191014ETF22.707.947.947.940.000.00
DTHWisdomTree I20191014ETF16.8010.799.449.441.351.35
DTILPrecision Bi20191014A77.9642.2612.1822.8630.0819.40
DTNWisdomTree U20191014ETF5.103.663.313.590.350.07
DTODB Crude Oil20191014ETN284.4890.6977.7186.0712.984.61
DTSSDatasea Inc.20191014A689.33529.02524.07529.024.950.00
DTULiPath US Tre20191014ETF86.82
DTUSiPath US Tre20191014ETF115.08
DTYLiPath US Tre20191014ETF17.4290.6090.6090.600.000.00
DUGProShares Ul20191014ETF8.877.173.153.324.013.85
DUKDuke Energy20191014A2.111.47-0.21-0.101.681.57
DURAVanEck Vecto20191014ETF13.927.256.576.820.690.43
DUSADavis Select20191014ETF29.769.479.659.54-0.18-0.07
DUSLDirexion Dai20191014ETF33.4530.3225.0925.475.234.85
DUSTDirexion Dai20191014ETF12.9511.376.045.995.335.38
DVADaVita Inc.20191014A4.103.641.731.881.911.76
DVAXDynavax Tech20191014A26.7144.13-1.91-1.4646.0445.60
DVDDover Motors20191014A189.9985.97-14.85-14.85100.83100.83
DVLUFirst Trust20191014ETF20.3916.1516.1516.150.000.00
DVNDevon Energy20191014A5.005.552.181.003.374.55
DVOLFirst Trust20191014ETF15.5123.9920.3220.323.673.67
DVPDeep Value E20191014ETF17.509.326.967.592.361.73
DVYiShares Sele20191014ETF2.893.762.121.671.642.09
DVYAiShares Asia20191014ETF34.6323.7921.9721.971.831.83
DVYEiShares Emer20191014ETF13.1010.044.464.955.585.10
DWASInvesco DWA20191014ETF17.3611.9210.9010.871.021.04
DWATArrow Invest20191014ETF211.35
DWCRArrow DWA Co20191014ETF52.38
DWFISPDR Dorsey20191014ETF25.7013.9613.5913.590.370.37
DWLDDavis Select20191014ETF32.8025.0521.0721.073.973.97
DWMWisdomTree I20191014ETF15.707.127.127.120.000.00
DWMCAdvisorShare20191014ETF223.98
DWMFWisdomTree I20191014ETF30.9651.3252.0452.04-0.72-0.72
DWPPFirst Trust20191014ETF36.7121.2421.2221.220.020.02
DWSHAdvisorShare20191014ETF47.5822.4718.1921.724.280.75
DWSNDawson Geoph20191014A233.15161.53132.96132.9628.5728.57
DWXSPDR S&P Int20191014ETF10.778.657.687.640.961.01
DXDynex Capita20191014A12.1110.224.255.525.974.70
DXCDXC Technolo20191014A5.374.300.980.893.323.42
DXCMDexCom, Inc.20191014A18.2211.123.054.688.076.44
DXDProShares Ul20191014ETF3.903.321.521.691.801.63
DXGEWisdomTree G20191014ETF51.9617.5415.4515.452.082.08
DXJWisdomTree J20191014ETF2.181.83-0.070.091.901.75
DXJSWisdomTree J20191014ETF61.6950.5750.6850.57-0.110.00
DXLGDestination20191014A195.77125.56118.91118.916.646.64
DXPEDXP Enterpri20191014A43.2820.4314.6516.435.784.00
DXYNDixie Group20191014A464.57270.82147.62147.62123.20123.20
DYDycom Indust20191014A22.039.793.834.065.965.73
DYAIDyadic Inter20191014A134.6175.2217.4426.1557.7849.07
DYLSWisdomTree D20191014ETF16.846.646.376.370.270.27
DYNFBlackRock U.20191014ETF16.3912.466.926.925.545.54
DYNTDynatronics20191014A454.92293.43237.89272.5055.5520.93
DZKDirexion Dai20191014ETF23.5313.3116.6815.98-3.37-2.68
DZSIDASAN Zhone20191014A49.7240.079.119.7830.9630.29
DZZDB Gold Doub20191014ETN103.11147.24147.65147.65-0.41-0.41
EAElectronic A20191014A4.383.890.170.393.723.50
EAFGrafTech Int20191014A10.1310.493.104.037.406.46
EAGGiShares ESG20191014ETF5.898.398.418.39-0.010.00
EARNELLINGTON RE20191014A24.5357.1016.7116.7140.3940.39
EARSAuris Medica20191014A114.5994.2967.8282.5626.4711.73
EASGXtrackers MS20191014ETF28.9732.2030.0130.012.182.18
EASIAmplify EASI20191014ETF22.4418.0718.0718.070.000.00
EASTEASTSIDE DIS20191014A267.65187.79132.39131.9555.4155.84
EATBrinker Inte20191014A13.606.832.573.394.263.44
EBEventbrite,20191014A30.6616.859.389.167.467.69
EBAYeBay Inc20191014A2.703.570.460.613.112.97
EBFEnnis, Inc.20191014A17.4220.104.2610.6215.849.48
EBIXEbix Inc20191014A28.4419.773.205.6616.5714.11
EBIZGlobal X E-c20191014ETF32.528.618.618.610.000.00
EBMTEagle Bancor20191014A492.56403.88402.64402.821.251.06
EBNDSPDR Bloombe20191014ETF14.588.998.858.530.140.47
EBSEmergent Bio20191014A24.3935.00-0.170.8235.1734.18
EBSBMeridian Ban20191014A17.9327.464.094.0423.3723.42
EBTCEnterprise B20191014A250.99200.99167.95167.9533.0433.04
ECHiShares MSCI20191014ETF17.936.934.935.182.001.75
ECHOEcho Global20191014A28.4613.9212.0710.981.852.94
ECLEcolab, Inc.20191014A5.164.651.072.963.581.69
ECLNFirst Trust20191014ETF17.2293.07-19.3333.05112.4060.02
ECNSiShares MSCI20191014ETF37.0141.4429.4435.1112.006.33
ECOLUS Ecology,20191014A35.3014.407.659.746.754.66
ECOMCHANNELADVIS20191014A34.5021.4114.8615.736.555.68
ECONColumbia Eme20191014ETF26.7113.8113.7613.780.050.03
ECORelectroCore,20191014A89.06130.39104.25105.9826.1426.89
ECOWPacer Emergi20191014ETF35.960.00
ECPGEncore Capit20191014A22.287.782.274.145.513.63
ECTECA Marcellu20191014A161.99124.64126.81126.81-2.18-2.18
EDConsolidated20191014A2.561.820.490.621.331.20
EDCDirexion Dai20191014ETF5.173.541.691.641.851.89
EDENiShares MSCI20191014ETF21.2316.817.571.919.2314.90
EDITEditas Medic20191014A19.1310.554.114.836.445.71
EDIVSPDR S&P Eme20191014ETF33.4911.8811.0511.880.840.00
EDNTEdison Natio20191014A204.00127.94121.84121.846.106.10
EDOGALPS Emergin20191014ETF48.1126.1226.1226.120.000.00
EDOWFirst Trust20191014ETF16.629.999.789.860.210.13
EDRYEuroDry Ltd.20191014A1255.93992.62992.62992.620.000.00
EDSAEdesa Biotec20191014A341.46195.30125.08125.0870.2170.22
EDUCEducational20191014A363.14438.05426.67426.6711.3811.38
EDVVanguard Wor20191014ETF7.837.653.606.274.051.38
EDZDirexion Dai20191014ETF4.493.651.281.522.362.13
EEEl Paso Elec20191014A5.293.422.222.411.201.01
EEFTEuronet Worl20191014A14.709.414.316.525.102.89
EEHELEMENTS Lin20191014ETN555.01
EELVInvesco S&P20191014ETF50.4221.6523.3921.60-1.730.05
EEMiShares MSCI20191014ETF2.402.180.861.101.321.09
EEMAiShares MSCI20191014ETF23.3728.4819.4919.438.999.06
EEMDAAM S&P Emer20191014ETF42.1410.4310.4310.430.000.00
EEMOInvesco S&P20191014ETF87.9736.9336.9336.930.000.00
EEMSiShares MSCI20191014ETF40.7911.9911.0311.030.960.96
EEMViShares Edge20191014ETF5.523.091.962.061.141.03
EEMXSPDR MSCI Em20191014ETF35.494.924.924.920.000.00
EESWisdomTree U20191014ETF11.6510.498.749.211.741.27
EETProShares Ul20191014ETF44.4422.3221.3421.340.980.98
EEVProShares Tr20191014ETF4.572.441.611.470.830.97
EEXEmerald Hold20191014A30.4227.369.7118.7517.658.61
EFAiShares MSCI20191014ETF1.532.662.012.110.650.56
EFADProShares MS20191014ETF18.5714.2314.6614.40-0.43-0.17
EFASGlobal X MSC20191014ETF58.7547.9243.6845.804.242.12
EFAViShares Edge20191014ETF1.391.621.161.030.450.58
EFAXSPDR MSCI EA20191014ETF38.4825.5325.5325.530.000.00
EFCEllington Fi20191014A8.455.882.762.973.132.92
EFGiShares MSCI20191014ETF9.985.486.406.33-0.92-0.85
EFNLiShares MSCI20191014ETF58.2146.6465.8065.80-19.17-19.17
EFOProShares Ul20191014ETF95.1144.7244.7244.720.000.00
EFOIEnergy Focus20191014A179.41162.7573.06104.0889.6958.67
EFSCEnterprise F20191014A17.0010.304.515.065.785.24
EFUProShares Tr20191014ETF44.8755.0746.6246.978.458.10
EFViShares MSCI20191014ETF2.672.222.011.970.200.24
EFXEquifax, Inc20191014A7.904.481.181.443.303.04
EFZProShares Tr20191014ETF8.527.219.979.97-2.76-2.75
EGANeGain Corpor20191014A42.9428.2817.0518.3211.249.97
EGBNEagle Bancor20191014A22.7125.566.729.0218.8416.54
EGHT8x8, Inc. Co20191014A11.595.323.683.021.652.30
EGLEEagle Bulk S20191014A43.2157.8115.3725.7542.4432.06
EGOEldorado Gol20191014A13.7014.197.677.696.536.50
EGOVNIC Inc20191014A16.1014.292.572.9011.7211.39
EGPEastGroup Pr20191014A13.245.451.372.034.083.43
EGPTVanEck Vecto20191014ETF242.35140.85169.26169.26-28.41-28.41
EGRXEagle Pharma20191014A45.0619.1310.4611.588.677.55
EGYVaalco Energ20191014A63.9719.9113.3114.426.615.49
EHCEncompass He20191014A14.964.232.112.322.121.91
EHTHeHealth, Inc20191014A26.2421.5611.9614.659.606.91
EIDOiShares MSCI20191014ETF4.223.692.051.851.641.83
EIDXEidos Therap20191014A99.8873.6316.9310.1256.7063.51
EIGEmployers Ho20191014A19.488.873.934.354.944.52
EIGIEndurance In20191014A34.4828.8012.6313.7516.1815.05
EIGREiger BioPha20191014A62.8667.1915.7517.2851.4449.92
EIRLiShares MSCI20191014ETF28.707.517.517.510.000.00
EISiShares MSCI20191014ETF34.7523.8022.1023.341.700.46
EIXEdison Inter20191014A4.604.530.131.014.403.53
EJULInnovator MS20191014ETF35.5612.7612.7612.760.000.00
EKARIdeanomics N20191014ETF68.6433.2433.2433.240.000.00
EKSOEkso Bionics20191014A237.71462.89325.24342.85137.65120.04
ELThe Estee La20191014A4.644.101.332.942.771.16
ELANElanco Anima20191014A7.195.183.093.142.102.05
ELDWisdomTree E20191014ETF45.8717.8515.1517.982.70-0.14
ELFe.l.f. Beaut20191014A20.0415.467.117.538.357.93
ELGXEndologix In20191014A75.5264.1843.5345.2520.6518.93
ELLOEllomay Capi20191014A1188.67
ELMDElectromed,20191014A219.76116.2183.6487.9432.5728.27
ELOXEloxx Pharma20191014A148.7285.6933.7738.6351.9247.07
ELSEquity Lifes20191014A7.883.591.431.642.161.95
ELSEElectro-Sens20191014A494.34231.22-103.63-103.63334.84334.84
ELTKEltek Ltd20191014A322.76113.6778.9495.8734.7417.80
ELVTElevate Cred20191014A54.5534.1523.2825.6510.878.50
ELYCallaway Gol20191014A7.767.775.586.182.201.60
EMAGVanEck Vecto20191014ETF146.30
EMANeMagin Corpo20191014A304.46549.39238.78245.00310.61304.39
EMBiShares J.P.20191014ETF0.901.551.111.250.440.30
EMBHiShares Inte20191014ETF36.738.868.868.860.000.00
EMCBWisdomTree E20191014ETF113.3956.6356.6356.630.000.00
EMCFEmclaire Fin20191014A324.61136.27137.64136.27-1.370.00
EMCGWisdomTree E20191014ETF51.5239.6339.6339.630.000.00
EMDVProShares MS20191014ETF22.3116.1912.4712.473.723.72
EMEEMCOR Group,20191014A13.6916.476.076.7910.419.69
EMFMGlobal X MSC20191014ETF69.4038.9836.7137.842.281.14
EMGFiShares Edge20191014ETF23.5110.0210.669.74-0.630.28
EMHYiShares J.P.20191014ETF7.978.233.001.055.227.17
EMIFiShares Emer20191014ETF77.4848.7548.3748.370.380.38
EMIHXtrackers Em20191014ETF79.517.997.997.990.000.00
EMKREmcore Corp20191014A94.1990.5038.3440.6052.1649.90
EMLEastern Comp20191014A550.93286.22245.32264.7740.9021.45
EMLCVanEck Vecto20191014ETF3.122.311.461.440.850.87
EMLPFirst Trust20191014ETF4.284.371.434.822.94-0.46
EMMFWisdomTree E20191014ETF103.4823.9923.9923.990.000.00
EMMSEmmis Commun20191014A141.53150.20-89.0382.10239.2368.09
EMNEastman Chem20191014A6.693.140.370.672.542.30
EMPEntergy Miss20191014A20.709.653.216.136.453.53
EMQQEMQQ The Eme20191014ETF19.268.234.495.143.743.10
EMREmerson Elec20191014A2.3517.89-2.221.4720.1016.42
EMSGXtrackers MS20191014ETF23.3931.4627.5227.523.943.94
EMSHProShares Sh20191014ETF60.6319.31-8.7619.3128.070.00
EMTLSPDR DoubleL20191014ETF20.5110.621.822.008.808.61
EMTYProShares De20191014ETF8.5518.0318.0318.030.000.00
EMXEMX Royalty20191014A78.97233.7877.6677.66156.11156.11
EMXCiShares MSCI20191014ETF46.8724.2424.5224.24-0.280.00
ENBEnbridge, In20191014A3.052.450.480.471.971.98
ENBLENABLE MIDST20191014A10.9410.345.275.875.084.56
ENDPEndo Interna20191014A29.0826.867.008.8119.8618.04
ENFRAlerian Ener20191014ETF37.7621.2421.4021.44-0.16-0.20
ENGENGlobal Cor20191014A1053.06319.9582.68292.61237.2727.34
ENLCENLINK MIDST20191014A14.7311.115.616.175.505.04
ENLVEnlivex Ther20191014A151.71248.3862.8468.03185.54180.35
ENOBEnochian Bio20191014A161.90126.70112.05120.6814.656.02
ENORiShares MSCI20191014ETF28.0328.6729.2828.67-0.610.00
ENPHEnphase Ener20191014A9.749.243.486.615.762.63
ENREnergizer Ho20191014A11.455.112.873.262.241.85
ENSEnerSys, Inc20191014A15.289.415.055.054.364.36
ENSGThe Ensign G20191014A24.4426.819.419.3917.4017.42
ENSVEnservco Cor20191014A244.56392.02358.46363.6133.5628.40
ENTGlobal Eagle20191014A139.86126.3495.1294.3731.2231.97
ENTAEnanta Pharm20191014A48.3221.3712.5013.048.878.33
ENTGEntegris Inc20191014A6.412.990.821.012.181.99
ENTRERShares Ent20191014ETF29.8818.747.037.0311.7111.71
ENTXEntera Bio L20191014A1546.001287.831209.371204.5578.4683.28
ENVENVESTNET, I20191014A14.908.392.542.515.855.87
ENVAEnova Intern20191014A22.8917.507.818.769.688.74
ENZEnzo Biochem20191014A82.7046.517.9113.8838.6132.64
ENZLiShares Trus20191014ETF60.9244.6043.9743.970.630.63
EOGEOG Resource20191014A4.773.811.162.342.651.47
EOLSEvolus, Inc.20191014A83.5939.7515.8320.9923.9218.76
EPACEnerpac Tool20191014A15.836.580.751.405.835.18
EPAMEPAM SYSTEMS20191014A12.776.032.502.563.533.47
EPAYBottomline T20191014A20.5622.311.334.4120.9817.91
EPCEdgewell Per20191014A14.157.052.683.254.373.80
EPDEnterprise P20191014A3.816.084.374.371.711.72
EPHEiShares MSCI20191014ETF6.784.922.813.722.111.20
EPIWisdomTree I20191014ETF4.434.222.082.022.132.20
EPIXESSA Pharma20191014A648.59555.76534.08545.2221.6910.54
EPMEvolution Pe20191014A62.03123.0210.4512.93112.57110.09
EPOLiShares MSCI20191014ETF6.834.702.533.132.161.57
EPPiShares MSCI20191014ETF2.412.191.391.680.790.51
EPREPR Properti20191014A7.3914.2612.3812.381.891.89
EPRFInnovator S&20191014ETF14.7014.0412.3712.421.671.62
EPRTEssential Pr20191014A5.783.920.921.123.002.80
EPSWisdomTree U20191014ETF12.566.996.666.700.330.29
EPSNEpsilon Ener20191014A950.82588.35588.35588.350.000.00
EPUiShares MSCI20191014ETF25.0712.425.998.166.444.26
EPVProShares Ul20191014ETF45.9525.8127.5326.21-1.72-0.40
EPZMEpizyme, Inc20191014A35.8832.2910.1011.6822.1820.60
EQEquillium, I20191014A376.37206.26214.93205.89-8.670.37
EQALInvesco Russ20191014ETF8.9010.218.247.171.973.04
EQBKEquity Bancs20191014A62.5233.8824.2028.279.685.61
EQCEquity Commo20191014A4.753.38-0.83-0.544.213.92
EQHEquitable Ho20191014A5.445.852.442.563.413.30
EQIXEquinix, Inc20191014A11.935.321.672.023.653.30
EQLALPS Equal S20191014ETF7.2811.3412.1513.40-0.81-2.06
EQMEQM Midstrea20191014A19.4210.6410.3610.550.280.09
EQREquity Resid20191014A2.984.702.252.502.452.20
EQRRProShares Eq20191014ETF11.9710.4310.4310.430.000.00
EQSEquus Total20191014A256.91128.58123.07123.075.515.51
EQTEQT CORP20191014A11.478.53-2.38-1.8410.9110.36
EQWLInvesco S&P20191014ETF23.790.050.050.050.000.00
EQXEquinox Gold20191014A191.94139.9587.0993.8652.8646.09
ERAERA GROUP IN20191014A64.4440.2519.6821.3120.5718.94
ERFEnerplus Cor20191014A16.3017.691.111.4316.6816.37
ERIEldorado Res20191014A11.4311.606.047.335.574.28
ERIEErie Indemni20191014A24.107.963.413.004.544.95
ERIIEnergy Recov20191014A29.9514.676.084.628.6410.10
ERMEquityCompas20191014ETF41.1534.8834.8834.880.000.00
EROSEROS INTERNA20191014A76.6460.1944.7145.6115.4314.53
ERSXERShares Non20191014ETF66.04
ERUSiShares MSCI20191014ETF10.568.726.636.612.092.12
ERXDirexion Dai20191014ETF7.057.471.831.125.666.35
ERYDirexion Dai20191014ETF7.194.741.741.903.002.83
ESEversource E20191014A3.231.510.500.511.011.00
ESBKElmira Savin20191014A136.5890.0969.6293.2020.47-3.11
ESCAEscalade Inc20191014A239.40175.78135.35150.9440.4324.84
ESEESCO Technol20191014A31.6912.975.616.387.366.60
ESEAEuroseas Ltd20191014A111.73106.1580.0387.0026.1219.14
ESGFlexShares T20191014ETF5.3118.016.096.5111.9211.50
ESGDiShares Trus20191014ETF7.582.902.242.250.660.65
ESGEiShares, Inc20191014ETF14.744.724.214.300.510.42
ESGGFlexShares S20191014ETF22.0114.2213.5313.530.690.69
ESGNColumbia Sus20191014ETF103.850.00
ESGREnstar Group20191014A55.7320.4211.6411.938.788.49
ESGSColumbia Sus20191014ETF43.3545.1443.4842.241.662.90
ESGUiShares Trus20191014ETF7.064.583.994.160.600.42
ESGVVanguard ESG20191014ETF7.637.165.275.251.891.91
ESIElement Solu20191014A10.779.054.006.125.052.93
ESLTElbit System20191014A49.2862.7157.2160.805.511.91
ESMLiShares ESG20191014ETF22.279.838.258.401.581.42
ESNTEssent Group20191014A9.248.151.692.006.456.14
ESPEspey Mfg. &20191014A464.49328.05288.44288.4439.6139.61
ESPOVanEck Vecto20191014ETF26.5423.3424.3323.32-0.990.02
ESPREsperion The20191014A31.2513.785.986.797.806.99
ESQEsquire Fina20191014A245.1687.5566.7287.1620.820.39
ESRTEMPIRE STATE20191014A8.276.023.152.972.863.05
ESSEssex Proper20191014A10.513.600.841.202.592.27
ESSAESSA Bancorp20191014A133.2971.9022.8225.1949.0846.71
ESTAEstablishmen20191014A187.9659.6228.9735.4630.6524.16
ESTCElastic N.V.20191014A19.258.732.322.456.416.28
ESTEEarthstone E20191014A69.1637.5812.136.4925.4631.09
ESXBCommunity Ba20191014A296.54135.3983.8483.9151.5651.48
ETEnergy Trans20191014A8.0710.556.387.054.183.51
ETFCE*Trade Fina20191014A3.143.432.282.081.151.35
ETHEthan Allen20191014A19.228.993.073.995.925.00
ETHOETF Managers20191014ETF30.0114.3610.5810.893.783.47
ETMEntercom Com20191014A30.8424.849.3812.2415.4612.57
ETNEaton Corpor20191014A4.074.583.493.381.091.21
ETONEton Pharmac20191014A141.35124.7299.1997.8425.5226.87
ETREntergy Corp20191014A2.982.960.760.812.192.14
ETRNEquitrans Mi20191014A7.877.941.762.426.185.52
ETSYEtsy, Inc.20191014A8.065.230.910.034.335.21
ETTXEntasis Ther20191014A733.78419.67289.34359.50130.3360.16
EUDGWisdomTree E20191014ETF36.5713.0313.4813.03-0.450.00
EUDVProShares MS20191014ETF36.3598.1195.6595.652.452.45
EUFNiShares MSCI20191014ETF5.837.6112.9213.05-5.32-5.44
EUMProShares Tr20191014ETF5.3312.7812.2812.310.500.47
EUMFWisdomTree E20191014ETF106.0550.09131.3750.09-81.280.00
EUMViShares Edge20191014ETF21.8912.5711.1111.111.471.47
EURLDirexion Dai20191014ETF19.2827.4723.5217.863.949.61
EURNEURONAV NV20191014A8.958.011.752.576.255.41
EURZXtrackers Eu20191014ETF146.1920.2418.2618.261.971.97
EUSAiShares MSCI20191014ETF7.093.252.542.620.710.63
EUSCWisdomTree E20191014ETF36.5914.8515.3715.37-0.53-0.53
EVEaton Vance20191014A9.503.501.371.622.131.88
EVAEnviva Partn20191014A48.3932.3727.3124.105.068.27
EVBGEverbridge,20191014A30.1616.0610.6911.075.374.98
EVBNEvans Bancor20191014A88.4170.0053.4753.7216.5316.29
EVCEntravision20191014A40.3441.7916.9219.4924.9822.41
EVEREverQuote, I20191014A94.7751.6233.9235.8517.7015.76
EVFMEvofem Biosc20191014A130.9475.1854.2364.0120.9511.17
EVGNEVOGENE LTD.20191014A487.53440.95440.95440.950.000.00
EVHEvolent Heal20191014A18.2512.303.444.268.868.04
EVIEVI Industri20191014A153.42108.09110.23109.53-2.15-1.44
EVLOEvelo Biosci20191014A186.0296.2685.4384.4610.8411.80
EVOKEvoke Pharma20191014A206.29442.65408.19407.7934.4634.86
EVOLEvolving Sys20191014A344.22335.86217.81225.62118.05110.24
EVOPEVO Payments20191014A41.5813.052.632.7710.4110.28
EVREvercore Inc20191014A13.487.133.283.173.863.96
EVRGEvergy, Inc.20191014A3.054.770.881.553.883.22
EVRIEveri Holdin20191014A16.0410.534.006.026.534.51
EVSIEnvision Sol20191014A301.02133.61133.61133.610.000.00
EVTCEVERTEC, INC20191014A17.055.091.731.063.364.03
EVXVanEck Vecto20191014ETF33.7411.8111.6811.810.130.00
EWEdwards Life20191014A7.925.370.323.325.052.05
EWAiShares MSCI20191014ETF4.583.772.062.101.711.67
EWBCEast-West Ba20191014A8.6213.062.94-0.1810.1313.24
EWCiShares MSCI20191014ETF3.662.590.600.691.981.90
EWCOInvesco Exch20191014ETF20.9120.9020.9220.67-0.020.23
EWDiShares MSCI20191014ETF3.562.84-0.72-0.163.563.01
EWGiShares MSCI20191014ETF3.663.681.471.372.212.32
EWGSiShares MSCI20191014ETF31.1626.9823.9823.983.003.00
EWHiShares MSCI20191014ETF4.444.182.632.641.551.54
EWIiShares MSCI20191014ETF3.612.670.421.212.251.46
EWJiShares MSCI20191014ETF1.782.171.001.151.171.02
EWJEiShares MSCI20191014ETF104.05918.47918.47918.470.000.00
EWJViShares MSCI20191014ETF44.42103.36103.36103.360.000.00
EWKiShares MSCI20191014ETF32.2215.5115.4915.480.020.03
EWLiShares MSCI20191014ETF2.752.360.891.051.461.30
EWMiShares MSCI20191014ETF3.692.812.011.880.770.87
EWMCInvesco S&P20191014ETF16.2410.047.637.632.412.41
EWNiShares MSCI20191014ETF3.742.16-0.45-0.272.602.43
EWOiShares MSCI20191014ETF27.2129.7525.4024.604.355.16
EWPiShares MSCI20191014ETF3.645.413.113.182.302.23
EWQiShares MSCI20191014ETF3.303.090.760.882.342.21
EWREInvesco S&P20191014ETF14.035.445.205.370.240.07
EWSiShares MSCI20191014ETF4.372.681.111.161.571.51
EWSCInvesco S&P20191014ETF26.069.118.989.040.130.06
EWTiShares MSCI20191014ETF2.661.960.901.151.070.82
EWUiShares MSCI20191014ETF3.192.82-0.200.663.032.16
EWUSiShares MSCI20191014ETF39.1440.5130.9331.339.589.17
EWVProShares Tr20191014ETF33.2334.4724.6230.479.844.00
EWWiShares MSCI20191014ETF2.422.630.480.172.162.47
EWXSPDR S&P Eme20191014ETF16.616.159.327.35-3.17-1.20
EWYiShares MSCI20191014ETF1.741.600.400.561.211.04
EWZiShares MSCI20191014ETF2.383.292.262.061.031.24
EWZSiShares MSCI20191014ETF35.6621.8013.0912.558.719.26
EXASExact Scienc20191014A9.917.151.052.326.114.83
EXCExelon Corpo20191014A2.446.003.253.282.752.72
EXELExelixis Inc20191014A6.847.082.353.214.733.87
EXFOEXFO INC.20191014A274.17238.92191.40203.0947.5235.83
EXIiShares Glob20191014ETF14.8222.7122.6122.690.100.02
EXKEndeavour Si20191014A47.1448.9828.5330.0020.4719.00
EXLSExlService H20191014A46.6215.746.715.449.0210.30
EXPEagle Materi20191014A15.645.941.931.184.014.76
EXPEExpedia Grou20191014A3.752.05-0.060.282.111.77
EXPIeXp World Ho20191014A120.5061.8247.6147.6314.2114.19
EXPOExponent Inc20191014A18.659.573.593.945.985.63
EXPRExpress, Inc20191014A36.4026.6412.3912.8214.2513.83
EXRExtra Space20191014A6.002.651.161.351.491.30
EXTNExterran Cor20191014A47.7061.4818.4321.8043.0539.68
EXTRExtreme Netw20191014A14.9111.454.625.116.836.34
EYENational Vis20191014A16.1519.540.040.8519.5018.71
EYEGEyegate Phar20191014A642.32350.81334.31330.7516.4920.06
EYENEyenovia, In20191014A211.38182.85150.94152.5531.9130.30
EYESSecond Sight20191014A129.20112.6950.3022.0562.3990.64
EYLDCambria Emer20191014ETF848.68525.96540.58540.58-14.62-14.62
EYPTEyePoint Pha20191014A62.0953.6934.4127.7919.2825.90
EZAiShares MSCI20191014ETF8.506.073.894.172.181.91
EZJProShares Ul20191014ETF59.1916.93-2.3716.9319.310.00
EZMWisdomTree U20191014ETF8.237.347.656.58-0.310.76
EZPWEzcorp Inc20191014A40.4142.4432.1831.1710.2711.27
EZUiShare MSCI20191014ETF2.552.060.280.171.791.89
FFord Motor C20191014A11.368.951.931.897.027.05
FAARFirst Trust20191014ETF46.7022.7923.8922.79-1.100.00
FABFirst Trust20191014ETF22.485.124.004.091.121.03
FADFirst Trust20191014ETF27.878.516.786.781.731.73
FAFFirst Americ20191014A6.012.860.430.672.432.19
FALNiShares Fall20191014ETF20.3910.128.969.331.170.79
FAMIFarmmi, Inc.20191014A825.84518.01506.07521.0411.94-3.02
FANFirst Trust20191014ETF13.6020.2120.9420.94-0.72-0.72
FANGDiamondback20191014A9.306.442.662.943.783.50
FARMFarmer Bros20191014A52.4225.118.049.5717.0815.55
FAROFaro Technol20191014A51.1525.4016.5417.828.867.58
FASDirexion Dai20191014ETF9.306.973.593.203.383.77
FASTFastenal Co20191014A3.254.251.812.142.452.11
FATFAT Brands I20191014A1123.30748.90465.95534.05282.95214.85
FATEFate Therape20191014A34.5720.5012.0012.028.518.48
FAUSFirst Trust20191014ETF55.84
FAZDirexion Dai20191014ETF8.075.732.912.102.823.62
FBFacebook, In20191014A1.102.301.251.671.050.62
FBCFlagstar Ban20191014A15.548.765.955.982.812.78
FBGXUBS AG FI En20191014ETN114.0353.4625.6926.8527.7726.61
FBHSFORTUNE BRAN20191014A5.252.241.041.331.200.91
FBIOFortress Bio20191014A195.09156.83126.19122.3230.6434.51
FBIZFirst Busine20191014A207.41119.1788.9897.4330.2021.74
FBKFB Financial20191014A32.0812.745.565.817.176.92
FBMFoundation B20191014A14.4623.6918.8418.504.855.19
FBMSFirst Bancsh20191014A56.7925.926.378.4419.5517.48
FBNCFirst Bancor20191014A37.0044.874.895.2939.9839.58
FBNDFidelity Tot20191014ETF5.523.352.893.090.460.26
FBPFirst BanCor20191014A10.238.779.759.85-0.97-1.07
FBSSFauquier Ban20191014A321.64310.89310.89310.890.000.00
FBTFirst Trust20191014ETF9.584.804.094.080.710.72
FBZFirst Trust20191014ETF50.8927.9724.4625.773.512.20
FCFranklin Cov20191014A91.7640.7031.8333.038.887.67
FCAFirst Trust20191014ETF111.3224.9724.9724.970.000.00
FCALFirst Trust20191014ETF21.625.866.266.26-0.41-0.41
FCANFirst Trust20191014ETF31.2082.3082.3082.300.000.00
FCAPFirst Capita20191014A435.38141.1824.3631.17116.83110.01
FCAUFIAT CHRYSLE20191014A7.636.810.871.685.945.13
FCBCFirst Commun20191014A71.9422.7418.7618.393.984.35
FCBPFirst Choice20191014A282.9593.0331.5231.5261.5161.51
FCCOFirst Commun20191014A342.45292.16292.16292.160.000.00
FCCY1st Constitu20191014A347.78143.18141.02145.112.16-1.94
FCEFFirst Trust20191014ETF49.0314.1514.0210.780.123.36
FCELFuelCell Ene20191014A18.3229.6514.6723.2114.956.41
FCFFirst Common20191014A8.817.361.762.275.605.09
FCFSFirstCash, I20191014A27.988.942.863.006.085.95
FCGFirst Trust20191014ETF10.4312.236.165.766.076.47
FCNFTI Consulti20191014A24.329.128.108.421.020.70
FCOMFidelity MSC20191014ETF11.157.825.405.802.412.01
FCORFidelity Cor20191014ETF11.457.245.906.771.340.46
FCPTFour Corners20191014A11.246.201.041.095.165.12
FCTRFirst Trust20191014ETF20.6123.4622.9023.010.560.45
FCVTFirst Trust20191014ETF33.9910.7610.7510.750.000.00
FCXFreeport-McM20191014A10.619.134.904.484.244.65
FDBCFidelity D &20191014A362.66261.49220.24228.2941.2533.20
FDDFirst Trust20191014ETF13.804.714.354.580.360.13
FDEFFirst Defian20191014A18.638.354.124.624.243.73
FDEMFidelity Tar20191014ETF19.188.908.908.900.000.00
FDEVFidelity Tar20191014ETF18.378.288.288.280.000.00
FDHYFidelity Hig20191014ETF19.2878.0814.0014.0064.0864.08
FDISFidelity MSC20191014ETF7.9617.01-6.60-6.4423.6123.45
FDIVFirst Trust20191014ETF19.5018.5718.5718.570.000.00
FDLFirst Trust20191014ETF4.672.812.442.430.370.38
FDLOFidelity Low20191014ETF8.393.203.243.15-0.040.05
FDMFirst Trust20191014ETF13.465.465.125.130.340.33
FDMOFidelity Mom20191014ETF15.6011.3410.0910.511.260.84
FDNFirst Trust20191014ETF4.404.341.342.923.001.42
FDNIFirst Trust20191014ETF120.659.309.309.300.000.00
FDPFresh Del Mo20191014A13.3120.78-5.87-8.5926.6629.38
FDRRFidelity Div20191014ETF19.1111.0110.1110.370.900.64
FDSFactset Rese20191014A11.044.791.651.753.133.04
FDTFirst Trust20191014ETF14.629.929.619.730.310.19
FDTSFirst Trust20191014ETF110.1956.4156.4156.410.000.00
FDUSFidus Invest20191014A17.0212.404.414.787.997.62
FDVVFidelity Hig20191014ETF15.9116.187.867.938.328.25
FDXFedEx Corpor20191014A3.582.581.591.691.000.89
FEFirstEnergy20191014A2.181.900.730.661.171.24
FEIMFrequency El20191014A177.0393.2995.6478.79-2.3514.50
FELEFranklin Ele20191014A51.4423.9317.3918.336.535.60
FEMFirst Trust20191014ETF19.3318.4317.2717.611.160.81
FEMBFirst Trust20191014ETF28.6038.1747.8337.26-9.660.91
FEMSFirst Trust20191014ETF27.1414.7114.6614.660.050.05
FENCFennec Pharm20191014A564.19288.40187.87210.21100.5378.19
FENYFidelity MSC20191014ETF6.8612.468.658.363.834.12
FEPFirst Trust20191014ETF15.865.291.671.773.623.51
FETFORUM ENERGY20191014A77.0653.2930.3230.6922.9722.59
FEULCredit Suiss20191014ETN100.70150.97150.97150.970.000.00
FEUZFirst Trust20191014ETF103.3322.8721.8721.871.001.00
FEXFirst Trust20191014ETF4.072.931.711.831.221.10
FEYEFireEye, Inc20191014A6.8911.061.752.819.318.25
FEZSPDR EURO ST20191014ETF2.642.350.891.051.461.30
FFFuture Fuel20191014A36.0618.9611.8011.167.177.80
FFBCFirst Financ20191014A17.6721.847.086.6114.7515.22
FFBWFFBW, Inc. C20191014A111.5631.2631.2631.260.000.00
FFGFBL Financia20191014A97.9941.7231.7637.469.964.26
FFHGFormula Foli20191014ETF36.3125.0025.9826.06-0.98-1.05
FFHLFuwei Films20191014A486.81250.73215.81212.5834.9238.15
FFICFlushing Fin20191014A20.6810.512.962.917.557.60
FFINFirst Financ20191014A17.3425.6812.3014.4713.3811.21
FFIUUVA Unconstr20191014ETF36.9532.4833.2533.25-0.78-0.78
FFIVF5 Networks20191014A9.276.091.523.404.562.68
FFNWFirst Financ20191014A211.9691.6524.5319.0067.1172.65
FFRFirst Trust20191014ETF34.7820.1520.1520.150.000.00
FFSGFormulaFolio20191014ETF39.8513.3912.1613.121.230.27
FFTGFormulaFolio20191014ETF32.0813.5613.8013.56-0.250.00
FFTIFormulaFolio20191014ETF26.6514.3214.3214.31-0.010.01
FFTYInnovator IB20191014ETF7.267.943.894.774.053.18
FFWMFirst Founda20191014A28.0817.048.138.038.919.01
FGFGL Holdings20191014A12.8811.32-0.59-0.9911.9112.30
FGBIFIRST GUARAN20191014A376.79220.12202.43207.8517.6912.27
FGDFirst Trust20191014ETF8.334.733.043.221.691.51
FGENFibroGen, In20191014A24.898.46-0.561.509.026.96
FGMFirst Trust20191014ETF58.9722.5322.5322.530.000.00
FHBFirst Hawaii20191014A8.764.420.05-0.724.375.14
FHKFirst Trust20191014ETF27.4341.9434.3834.387.567.56
FHLCFidelity MSC20191014ETF5.758.764.262.914.505.85
FHNFirst Horizo20191014A6.365.821.782.624.043.20
FIFRANKS INTER20191014A23.45119.817.347.97112.64111.83
FIBKFirst Inters20191014A16.326.223.934.002.292.22
FIBRiShares Edge20191014ETF17.4113.6513.6513.650.000.00
FICOFair Isaac C20191014A23.207.752.562.105.185.65
FIDFirst Trust20191014ETF34.0536.5336.5336.530.000.00
FIDIFidelity Int20191014ETF25.4614.8714.1314.130.740.74
FIDUFidelity MSC20191014ETF5.137.220.591.556.645.67
FIEEFI Enhanced20191014ETN104.8320.4221.0420.42-0.620.00
FIHDUBS AG FI En20191014ETN39.7523.3920.4720.932.922.47
FILLiShares MSCI20191014ETF50.3680.2074.7374.735.475.47
FINXGlobal X Fun20191014ETF22.2619.2313.4016.155.833.08
FISFidelity Nat20191014A3.346.740.790.965.965.78
FISIFinancial In20191014A85.3731.1723.7426.097.435.08
FISRSPDR SSGA Fi20191014ETF19.72121.20127.37127.37-6.17-6.17
FISVFiserv Inc20191014A2.935.631.171.494.464.14
FITFitbit, Inc.20191014A27.6423.958.179.4215.7814.49
FITBFifth Third20191014A3.815.782.733.373.062.42
FITESPDR S&P Ken20191014ETF23.1851.0131.3431.2919.6719.72
FIVAFidelity Int20191014ETF88.8139.9039.9039.900.000.00
FIVEFive Below,20191014A9.978.012.344.905.673.11
FIVGDefiance Nex20191014ETF9.838.226.117.262.110.97
FIVNFIVE9, INC.20191014A16.9919.136.537.1512.6011.98
FIWFirst Trust20191014ETF12.774.144.013.970.130.17
FIXComfort Syst20191014A16.606.921.823.615.103.31
FIXDFirst Trust20191014ETF13.196.054.945.381.110.66
FIXXHomology Med20191014A56.3428.9517.8118.0311.1310.91
FIYYBarclays ETN20191014ETN114.7537.4337.4337.430.000.00
FIZZNational Bev20191014A21.399.98-3.24-0.2513.2210.22
FJPFirst Trust20191014ETF41.258.207.968.060.240.14
FKOFirst Trust20191014ETF76.2655.1254.6254.490.500.63
FKUFirst Trust20191014ETF48.7299.5399.5399.530.000.00
FLFoot Locker,20191014A6.526.296.106.210.190.08
FLAGFLAG-Forensi20191014ETF70.7019.9719.9719.970.000.00
FLATiPath US Tre20191014ETF93.07
FLAUFranklin FTS20191014ETF4.19
FLAXFranklin FTS20191014ETF63.0242.8633.3338.109.534.77
FLBLFranklin Lib20191014ETF32.180.00
FLBRFranklin FTS20191014ETF35.1715.1815.1815.180.000.00
FLCBFranklin Lib20191014ETF16.60
FLCHFranklin FTS20191014ETF40.2537.2031.1831.186.026.02
FLCOFranklin Lib20191014ETF25.8618.9318.9318.930.000.00
FLDMFluidigm Cor20191014A29.4919.705.220.0514.4819.66
FLDRFidelity Low20191014ETF6.667.394.674.982.722.41
FLEEFranklin FTS20191014ETF5.894.164.164.160.000.00
FLEHFranklin FTS20191014ETF25.690.000.000.000.000.00
FLEUBarclays ETN20191014ETN109.94
FLEXFlex Ltd. Or20191014A10.3111.903.803.028.188.90
FLFRFranklin FTS20191014ETF12.403.424.554.55-1.14-1.14
FLGBFranklin FTS20191014ETF16.0815.1014.5014.790.600.31
FLGECredit Suiss20191014ETN50.6132.6731.9331.930.740.74
FLGRFranklin FTS20191014ETF12.9911.1411.2711.27-0.13-0.13
FLGTFulgent Gene20191014A116.6567.7032.0834.5735.6333.13
FLHKFranklin FTS20191014ETF26.8217.2917.2917.290.000.00
FLHYFranklin Lib20191014ETF32.4923.8223.0923.820.730.00
FLIAFranklin Lib20191014ETF32.2727.1127.1127.110.000.00
FLICFirst of Lon20191014A53.9026.5417.2717.649.278.90
FLINFranklin FTS20191014ETF55.4619.8722.7222.72-2.85-2.85
FLIRFlir Systems20191014A7.1712.99-1.850.5814.8612.43
FLIYFranklin FTS20191014ETF12.984.314.314.310.000.00
FLJHFranklin FTS20191014ETF55.8779.0679.0679.060.000.00
FLJPFranklin FTS20191014ETF10.334.354.043.540.310.82
FLKRFranklin FTS20191014ETF71.6462.0762.0762.070.000.00
FLLFull House R20191014A163.6797.5341.3541.7956.1855.73
FLLAFranklin FTS20191014ETF53.8547.5049.1949.19-1.69-1.69
FLLVFranklin Lib20191014ETF13.366.53-0.351.706.884.83
FLMFirst Trust20191014ETF248.2745.9041.7745.904.120.00
FLMBFranklin Lib20191014ETF22.8626.6726.6726.670.000.00
FLMIFranklin Lib20191014ETF17.20
FLMNFalcon Miner20191014A43.1639.1224.5026.9814.6612.18
FLMXFranklin FTS20191014ETF48.6534.9743.9243.92-8.95-8.95
FLNFirst Trust20191014ETF89.949.969.969.960.000.00
FLNGFLEX LNG Ltd20191014A189.51188.98107.47153.1681.5135.81
FLNTFluent, Inc.20191014A51.4642.3829.2930.1313.0912.24
FLOFlowers Food20191014A4.883.590.330.823.262.77
FLOTiShares Floa20191014ETF1.961.241.221.230.010.01
FLOWSPX FLOW, In20191014A35.9923.6213.8319.729.783.90
FLQDFranklin Lib20191014ETF19.7821.4324.5321.99-3.10-0.56
FLQEFranklin Lib20191014ETF26.186.8214.766.82-7.940.00
FLQGFranklin Lib20191014ETF30.72
FLQHFranklin Lib20191014ETF23.5029.7928.8929.790.900.00
FLQLFranklin Lib20191014ETF8.627.29-4.23-2.5811.529.87
FLQMFranklin Lib20191014ETF26.0026.0320.9522.865.083.17
FLQSFranklin Lib20191014ETF16.0512.9911.7711.771.221.22
FLRFluor Corpor20191014A7.6913.981.30-1.8812.6815.87
FLRNSPDR Bloombe20191014ETF3.262.222.162.160.060.06
FLRTPacific Glob20191014ETF13.15
FLRUFranklin FTS20191014ETF44.9534.8226.5634.828.260.00
FLSFlowserve Co20191014A8.3527.74-3.839.6431.5818.11
FLSAFranklin FTS20191014ETF95.7458.3162.0258.31-3.710.00
FLSWFranklin FTS20191014ETF21.4213.9317.2317.23-3.30-3.30
FLTFleetCor Tec20191014A7.804.300.510.733.793.57
FLTBFidelity Lim20191014ETF12.607.667.717.71-0.05-0.05
FLTRVanEck Vecto20191014ETF3.984.344.264.260.070.07
FLTWFranklin FTS20191014ETF72.7094.6694.6694.660.000.00
FLWS1-800-FLOWER20191014A28.0520.074.984.5015.0915.57
FLXNFlexion Ther20191014A26.5929.8310.238.3819.6021.44
FLXSFlexsteel In20191014A106.1065.8545.6944.5120.1521.33
FLZAFranklin FTS20191014ETF31.0212.6213.3312.62-0.700.00
FMiShares MSCI20191014ETF26.4117.2612.1714.945.092.32
FMAOFarmers & Me20191014A118.4372.1829.2433.0942.9439.09
FMATFidelity MSC20191014ETF9.496.154.675.581.480.58
FMBFirst Trust20191014ETF16.246.115.255.790.860.32
FMBHFirst Mid Ba20191014A44.2132.1030.2929.971.822.13
FMBIFirst Midwes20191014A7.3115.896.667.069.248.84
FMCFMC Corporat20191014A6.853.510.610.812.902.70
FMCIForum Merger20191014A18.7010.83-6.33-6.3317.1517.15
FMFFirst Trust20191014ETF91.2920.3120.3120.070.000.24
FMHIFirst Trust20191014ETF37.2628.1928.1928.190.000.00
FMKFirst Trust20191014ETF36.7435.6335.6335.630.000.00
FMNBFarmers Nati20191014A74.4940.4425.8726.5414.5713.90
FNFabrinet20191014A17.068.444.044.254.404.18
FNBF.N.B. Corp20191014A8.946.795.675.821.120.97
FNCBFNCB Bancorp20191014A513.60295.8738.5563.94257.33231.94
FNCLFidelity MSC20191014ETF5.5117.402.691.3414.7116.06
FNDFloor & Deco20191014A8.905.520.311.195.214.34
FNDASchwab Funda20191014ETF6.066.973.595.353.381.62
FNDBSchwab Funda20191014ETF10.379.026.867.912.171.12
FNDCSchwab Funda20191014ETF13.088.489.427.83-0.940.64
FNDESchwab Funda20191014ETF4.463.810.171.073.642.74
FNDFSchwab Funda20191014ETF5.963.252.172.411.080.84
FNDXSchwab Funda20191014ETF4.043.641.332.102.321.54
FNFFidelity Nat20191014A4.443.751.541.702.212.05
FNGDMicroSectors20191014ETN12.3310.758.3210.252.440.51
FNGOMicroSectors20191014ETN11.2311.286.226.225.065.06
FNGUMicroSectors20191014ETN12.3512.8310.6010.522.232.31
FNGZMicroSectors20191014ETN11.84
FNHCFedNat Holdi20191014A60.2133.7314.3813.8819.3519.85
FNIFirst Trust20191014ETF10.584.573.914.370.650.19
FNJNFinjan Holdi20191014A141.5084.7567.2267.2217.5317.53
FNKFirst Trust20191014ETF32.9516.9615.5916.411.370.55
FNKOFunko, Inc.20191014A18.1911.633.123.348.538.30
FNLCFirst Bancor20191014A176.9573.0861.0266.5812.066.50
FNVFranco-Nevad20191014A7.624.90-0.442.085.342.82
FNWBFirst Northw20191014A65.6450.9022.2736.1728.6414.73
FNXFirst Trust20191014ETF8.907.333.697.253.640.08
FNYFirst Trust20191014ETF38.4919.5816.3616.603.222.98
FOCSFocus Financ20191014A49.5821.2211.6911.169.5310.06
FOEFerro Corpor20191014A13.7610.905.515.445.385.46
FOLDAmicus Thera20191014A12.7413.952.492.3611.4611.60
FONRFonar Corpor20191014A111.5775.2548.7549.7426.4925.51
FORForestar Gro20191014A46.0019.774.346.5215.4313.24
FORDForward Indu20191014A423.091485.42460.17461.061025.251024.36
FORKFuling Globa20191014A671.60409.27346.39348.4562.8960.82
FORMFormFactor I20191014A12.8512.032.705.209.336.83
FORRForrester Re20191014A68.1634.3620.8122.2113.5512.15
FOSLFossil Group20191014A13.9512.362.293.8610.078.50
FOVLiShares Focu20191014ETF15.592.81-2.81-1.415.624.22
FOXFox Corporat20191014A3.643.230.771.192.462.03
FOXAFox Corporat20191014A3.484.111.912.092.212.03
FOXFFox Factory20191014A30.1410.314.544.555.775.76
FPAFirst Trust20191014ETF101.9162.4660.2061.082.261.37
FPACFar Point Ac20191014A13.810.000.000.000.000.00
FPAYFlexShopper,20191014A281.96305.04377.30377.30-72.26-72.26
FPEFirst Trust20191014ETF5.093.562.402.021.151.54
FPEIFirst Trust20191014ETF21.417.297.197.190.100.10
FPHFive Point H20191014A52.4330.2920.8820.459.419.84
FPIFarmland Par20191014A39.5629.38-16.987.2746.3722.11
FPRXFive Prime T20191014A46.1052.6915.6213.0137.0739.68
FPXFirst Trust20191014ETF4.593.083.132.81-0.050.27
FPXEFirst Trust20191014ETF19.77
FPXIFirst Trust20191014ETF61.7250.4850.3850.380.100.10
FQALFidelity Qua20191014ETF11.507.537.187.400.350.13
FRFirst Indust20191014A5.804.192.562.731.631.46
FRAFFranklin Fin20191014A435.60343.39344.22343.38-0.830.01
FRAKVanEck Vecto20191014ETF53.8239.7037.6437.592.062.11
FRANFrancesca''s20191014A64.0551.9025.3926.4926.5025.41
FRBAFirst Bank20191014A122.82112.9174.2874.4938.6338.41
FRBKRepublic Fir20191014A28.9330.995.827.1225.1723.87
FRCFirst Republ20191014A3.691.740.960.360.781.38
FRDFriedman Ind20191014A224.0489.9684.8886.205.083.77
FRDMFreedom 10020191014ETF35.4112.7612.7612.760.000.00
FRELFidelity MSC20191014ETF4.454.892.955.681.94-0.79
FREQFrequency Th20191014A152.6299.7238.1648.4161.5651.30
FRGIFiesta Resta20191014A38.6622.8910.3211.1712.5611.72
FRIFirst Trust20191014ETF5.072.772.072.090.700.68
FRLGLarge Cap Gr20191014ETN63.7025.4720.1020.105.375.37
FRMEFirst Mercha20191014A22.179.362.502.216.857.15
FROFrontline Lt20191014A9.498.663.064.545.614.12
FRPHFRP Holdings20191014A343.2289.4061.9858.2627.4231.14
FRPTFreshpet, In20191014A21.929.064.304.774.764.29
FRTFederal Real20191014A8.293.860.290.153.573.72
FRTAForterra, In20191014A45.2425.73-9.91-5.1935.6430.92
FSBFranklin Fin20191014A36.0012.536.005.846.536.69
FSBCFSB Bancorp,20191014A241.99210.04210.04210.040.000.00
FSBWFS Bancorp,20191014A174.8498.4747.4565.4451.0133.03
FSCTForeScout Te20191014A19.8217.632.683.3214.9414.30
FSEAFirst Seacoa20191014A345.18193.07180.90180.9012.1712.17
FSFGFirst Saving20191014A465.75116.91116.91116.910.000.00
FSIFlexible Sol20191014A227.90110.947.579.65103.37101.29
FSKFS KKR Capit20191014A17.6220.3411.1011.219.259.13
FSLRFirst Solar,20191014A8.596.922.652.564.274.36
FSLYFastly, Inc.20191014A38.0163.65-27.10-17.8790.7581.62
FSMFORTUNA Silv20191014A31.9333.5316.7618.5716.7714.97
FSMBFirst Trust20191014ETF4.898.13-2.08-2.0810.2210.22
FSMDFidelity Sma20191014ETF14.134.964.964.960.000.00
FSPFranklin Str20191014A22.2320.8213.5314.797.306.03
FSSFederal Sign20191014A14.298.382.742.515.635.86
FSTAFidelity MSC20191014ETF5.446.715.956.470.760.24
FSTRFoster (Lb)20191014A243.98110.37107.77107.872.602.50
FSVFirstService20191014A87.7950.5235.7935.7614.7314.77
FSZFirst Trust20191014ETF34.2317.1317.1317.130.000.00
FTAFirst Trust20191014ETF2.932.380.740.611.631.77
FTACFinTech Acqu20191014A96.6440.7340.7340.730.000.00
FTAGFirst Trust20191014ETF43.3833.1951.4336.57-18.24-3.39
FTAIFortress Tra20191014A26.4330.8214.7213.3916.1117.43
FTCFirst Trust20191014ETF7.263.473.073.050.390.41
FTCHFarfetch Lim20191014A14.6311.745.836.425.925.32
FTCSFirst Trust20191014ETF2.902.110.991.501.130.61
FTDRfrontdoor, i20191014A21.318.902.753.136.155.76
FTECFidelity MSC20191014ETF3.282.541.712.020.830.52
FTEKFuel Tech, I20191014A371.78324.59330.82330.82-6.23-6.23
FTFTFuture FinTe20191014A437.63442.79436.60499.776.20-56.98
FTGCFirst Trust20191014ETF23.4917.1817.0717.070.110.12
FTHIFirst Trust20191014ETF23.8730.5719.1829.8511.390.72
FTITechnipFMC p20191014A4.354.020.660.813.363.21
FTKFlotek Indus20191014A51.7136.9925.9127.5011.099.49
FTLBFirst Trust20191014ETF23.575.005.005.000.000.00
FTLSFirst Trust20191014ETF11.978.528.428.420.100.11
FTNTFortinet, In20191014A5.979.360.360.519.008.85
FTRFrontier Com20191014A57.7855.0429.4729.5625.5725.48
FTRIFirst Trust20191014ETF60.3373.8266.1573.827.670.00
FTSFortis Inc.20191014A2.575.48-0.19-0.195.675.67
FTSDFranklin Lib20191014ETF10.833.233.163.160.070.07
FTSIFTS Internat20191014A70.5450.8034.8636.5715.9314.23
FTSLFirst Trust20191014ETF4.316.644.464.542.182.10
FTSMFirst Trust20191014ETF1.661.161.081.080.080.08
FTVFortive Corp20191014A4.231.720.300.361.431.36
FTXDFirst Trust20191014ETF37.4225.405.915.9119.4919.49
FTXGFirst Trust20191014ETF67.4451.8751.8751.870.000.00
FTXHFirst Trust20191014ETF64.4626.3526.3526.350.000.00
FTXLFirst Trust20191014ETF51.2222.3822.1322.490.25-0.10
FTXNFirst Trust20191014ETF46.4511.97-6.03-6.0317.9917.99
FTXOFirst Trust20191014ETF7.344.191.401.782.792.41
FTXRFirst Trust20191014ETF9.5921.2529.6829.68-8.44-8.44
FUDE-TRACS UBS20191014ETN174.8941.8142.3842.38-0.57-0.57
FUEAB Svensk Ek20191014ETN1522.340.000.000.000.000.00
FULH.B. Fuller20191014A11.464.931.131.603.803.33
FULCFulcrum Ther20191014A620.55183.67159.99162.5823.6821.10
FULTFulton Finan20191014A6.9710.042.232.757.817.29
FUMBFirst Trust20191014ETF12.1517.29-1.11-1.1118.4018.40
FUNCedar Fair,20191014A16.697.782.912.004.885.79
FUNCFirst United20191014A36.4320.3517.3217.883.032.47
FUNDSprott Focus20191014A52.7144.8241.1140.763.714.06
FUSBFirst US Ban20191014A169.51170.45-42.72-42.72213.16213.16
FUTProShares Ma20191014ETF35.6736.0231.2131.214.804.80
FUTYFidelity MSC20191014ETF5.024.401.212.533.201.87
FUVArcimoto, In20191014A204.53142.6457.2792.0285.3750.63
FVFirst Trust20191014ETF9.285.415.105.320.310.09
FVALFidelity Val20191014ETF16.6516.3515.1915.971.160.39
FVCFirst Trust20191014ETF15.464.894.344.210.550.68
FVCBFVCBankcorp,20191014A187.09151.79100.23101.6351.5650.16
FVDFirst Trust20191014ETF3.512.371.951.520.410.85
FVEFive Star Se20191014A722.68374.0442.5742.77331.47331.28
FVLFirst TrustV20191014ETF16.737.897.947.89-0.050.00
FVRRFiverr Inter20191014A106.4048.1837.0140.9511.167.23
FWDBAdvisorShare20191014ETF54.138.148.148.140.000.00
FWONALiberty Medi20191014A33.9322.898.4310.2214.4712.68
FWONKLiberty Medi20191014A16.6812.723.564.419.168.31
FWRDForward Air20191014A26.888.711.461.707.257.01
FXDFirst Trust20191014ETF4.048.090.411.447.686.65
FXGFirst Trust20191014ETF7.174.213.584.100.630.12
FXHFirst Trust20191014ETF6.063.582.142.471.441.10
FXIiShares Chin20191014ETF2.422.491.431.581.070.91
FXLFirst Trust20191014ETF5.072.631.471.601.151.03
FXNFirst Trust20191014ETF17.0511.0213.1012.71-2.08-1.69
FXNCFIRST NATL C20191014A503.81238.65238.65238.650.000.00
FXOFirst Trust20191014ETF5.392.601.962.020.640.58
FXPProShares Ul20191014ETF2.822.110.830.491.281.63
FXRFirst Trust20191014ETF5.692.280.540.991.741.29
FXUFirst Trust20191014ETF4.753.152.712.490.430.65
FXZFirst Trust20191014ETF8.725.424.985.070.440.35
FYCFirst Trust20191014ETF14.699.289.009.070.290.21
FYLDCambria Fore20191014ETF41.6848.1848.1848.180.000.00
FYTFirst Trust20191014ETF52.9525.3325.3325.330.000.00
FYXFirst Trust20191014ETF11.114.283.543.610.740.67
GGENPACT LIMI20191014A6.063.121.982.151.140.97
GAACambria Glob20191014ETF34.8527.1030.8728.08-3.77-0.98
GABCGerman Ameri20191014A45.8514.4911.1711.253.313.24
GAIAGaia, Inc. C20191014A57.3139.0221.4923.8117.5315.21
GAINGladstone In20191014A14.747.816.536.251.291.56
GALSPDR SSgA Gl20191014ETF28.2419.4020.0319.44-0.62-0.03
GALTGalectin The20191014A42.7524.94-0.585.0525.5219.89
GAMRETFMG Video20191014ETF69.6931.6328.2429.223.392.41
GARSGarrison Cap20191014A37.89443.9124.8023.59419.11420.32
GASSStealthGas,20191014A107.5268.470.3120.6268.1647.86
GATXGATX Corpora20191014A26.298.032.331.875.706.16
GAZiPath Series20191014ETN72.20144.5632.3475.63112.2268.93
GBCIGlacier Banc20191014A14.2726.14-2.29-2.0328.4328.20
GBDCGolub Capita20191014A7.8514.325.975.328.359.00
GBFiShares Gove20191014ETF20.776.616.616.610.010.01
GBILGoldman Sach20191014ETF1.320.980.930.940.040.04
GBLGAMCO Invest20191014A128.5537.7527.2928.0910.479.66
GBLIGlobal Indem20191014A165.50120.9684.02102.0936.9418.88
GBRNew Concept20191014A266.69171.03103.74120.8567.2850.17
GBTGlobal Blood20191014A21.9229.228.23-0.9220.9930.13
GBUGiPath Gold E20191014ETN4.034.004.294.00-0.300.00
GBUYGoldman Sach20191014ETF12.9813.2310.1713.233.060.00
GBXThe Greenbri20191014A20.8811.805.425.986.385.82
GCAPGain Capital20191014A44.4627.4315.8716.8911.5610.54
GCBCGreene Count20191014A156.14121.45121.33121.330.120.12
GCEClaymore/Rob20191014ETN690.10459.89436.26441.2423.6318.65
GCIGannett Co.,20191014A9.677.442.932.944.514.50
GCOGenesco Inc.20191014A22.2311.526.827.814.713.71
GCOWPacer Global20191014ETF33.1926.1022.6222.483.483.62
GCPGCP Applied20191014A12.767.224.244.102.993.12
GDGeneral Dyna20191014A4.774.291.991.792.302.51
GDATGoldman Sach20191014ETF12.994.036.146.15-2.11-2.12
GDDYGoDaddy Inc20191014A6.192.55-0.890.623.451.93
GDENGolden Enter20191014A64.7026.256.147.4420.1118.80
GDMAGadsden Dyna20191014ETF10.3911.071.751.759.329.32
GDNAGoldman Sach20191014ETF13.327.517.108.260.41-0.75
GDOTGreen Dot Co20191014A15.5410.447.527.432.923.01
GDPGoodrich Pet20191014A842.55208.38127.68155.0080.7053.38
GDVDPrincipal Ac20191014ETF77.7645.6445.6445.640.000.00
GDXVanEck Vecto20191014ETF3.683.240.280.722.962.52
GDXJVanEck Vecto20191014ETF2.722.78-0.030.312.812.47
GEGeneral Elec20191014A11.458.548.249.350.30-0.81
GECGreat Elm Ca20191014A251.61246.01246.02246.02-0.01-0.01
GECCGreat Elm Ca20191014A60.9040.0731.1730.118.909.96
GEFGreif, Inc.20191014A22.0216.600.360.3216.2416.28
GEFBGreif, Inc.20191014A143.1177.5363.3964.9714.1412.56
GELGenesis Ener20191014A12.305.12-1.270.736.394.39
GEMGoldman Sach20191014ETF16.0110.429.9610.120.460.31
GENGenesis Heal20191014A84.4875.3277.8178.53-2.50-3.22
GENCGencor Indus20191014A152.2696.3246.6655.5549.6640.77
GENYPrincipal Mi20191014ETF60.8272.0769.8069.802.272.27
GEOThe GEO Grou20191014A10.1213.225.0110.068.213.16
GEOSGeospace Tec20191014A81.5535.8916.2019.0419.6916.85
GERNGeron Corp20191014A68.8927.5820.2619.317.148.11
GESGuess?, Inc.20191014A10.368.253.114.115.144.15
GEVOGevo, Inc.20191014A90.2759.0030.7333.7228.2825.28
GFEDGuaranty Fed20191014A129.534.1216.4816.48-12.36-12.36
GFFGriffon Corp20191014A18.8010.051.583.918.476.14
GFINGoldman Sach20191014ETF6.4110.630.11-0.7610.5211.39
GFNGeneral Fina20191014A112.88139.5978.5678.8061.0360.79
GGGGraco Inc20191014A7.033.71-0.54-0.384.264.10
GHGuardant Hea20191014A21.2112.415.216.197.206.23
GHCGRAHAM HOLDI20191014A25.9427.6217.6120.9510.276.75
GHLGreenhill &20191014A27.6115.052.105.3012.959.75
GHMGraham Corpo20191014A124.1888.9275.5675.4813.3513.44
GHSIGuardion Hea20191014A100.48120.39101.33104.5019.0715.89
GHYBGoldman Sach20191014ETF14.9116.6615.8015.910.860.75
GHYGiShares US &20191014ETF12.743.504.184.20-0.68-0.71
GIBCGI Inc.20191014A13.3076.254.608.1071.6668.15
GIFIGulf Island20191014A44.9727.1112.5213.3514.5913.75
GIGBGoldman Sach20191014ETF9.364.654.654.650.000.00
GIGESoFi Gig Eco20191014ETF33.204.764.764.760.000.00
GIGMGigaMedia Lt20191014A95.7693.8893.8893.880.000.00
GIISPDR S&P Glo20191014ETF11.988.555.268.363.290.19
GIIIG-Iii Appare20191014A15.0112.080.070.8412.0111.24
GILGildan Activ20191014A6.033.441.551.801.891.64
GILDGilead Scien20191014A2.111.85-0.09-0.301.942.15
GILTGilat Satell20191014A145.9355.9251.9051.454.034.48
GISGeneral Mill20191014A2.442.000.481.021.510.98
GIXGigCapital2,20191014A36.6819.9817.5017.502.482.48
GKOSGlaukos Corp20191014A28.239.26-0.13-0.059.399.31
GLGlobe Life I20191014A8.732.690.521.042.171.65
GLADGladstone Ca20191014A19.9615.7910.4710.185.325.61
GLBSGlobus Marit20191014A118.4894.2967.2372.6127.0621.68
GLBYWisdomTree Y20191014ETF51.6728.9028.9028.900.000.00
GLBZGlen Burnie20191014A156.180.000.000.000.000.00
GLDDGreat Lakes20191014A18.0913.33-1.94-7.7915.2721.13
GLDICredit Suiss20191014ETF78.7249.0348.5548.550.490.49
GLGTD Holdings,20191014A457.00199.7599.83184.3899.9115.36
GLIBAGCI Liberty,20191014A12.496.863.443.903.422.96
GLMDGalmed Pharm20191014A227.16155.0043.0644.62111.94110.38
GLNGGolar LNG Lt20191014A10.4220.8012.6012.548.198.26
GLOBGLOBANT S.A.20191014A25.038.893.574.845.314.05
GLOGGASLOG LTD20191014A14.0111.5111.077.120.444.39
GLOPGASLOG PARTN20191014A25.4515.962.407.3413.568.62
GLPGlobal Partn20191014A27.9027.8318.6920.099.147.74
GLPIGaming and L20191014A6.7537.814.1410.3933.6627.42
GLREGreenlight C20191014A32.4458.840.260.3758.5858.47
GLTGlatfelter20191014A17.8621.51-1.09-0.5322.5922.04
GLUUGlu Mobile I20191014A18.6417.624.164.4913.4413.11
GLWCorning Inco20191014A3.523.68-0.150.263.833.43
GLYCGlycoMimetic20191014A55.9458.1816.6718.2341.5139.95
GMGeneral Moto20191014A2.852.980.590.662.382.32
GMANGoldman Sach20191014ETF3.874.67-2.920.457.604.22
GMDAGamida Cell20191014A173.79149.5056.7221.4892.78128.02
GMEGameStop Cor20191014A18.3618.0310.6311.027.417.01
GMEDGLOBUS MEDIC20191014A19.4638.997.4713.3631.5225.64
GMFSPDR S&P Eme20191014ETF22.437.597.747.59-0.160.00
GMHIGores Metrop20191014A148.59148.04148.04148.040.000.00
GMLPGolar LNG Pa20191014A36.9527.9015.9414.2411.9613.66
GMOGeneral Moly20191014A388.56307.80316.11316.12-8.31-8.32
GMOMCambria Glob20191014ETF36.4236.1434.6834.621.461.52
GMREGlobal Medic20191014A19.6211.296.677.324.613.96
GMSGMS Inc.20191014A16.734.572.072.212.502.37
GNAFMicroSectors20191014ETN10.02
GNCGNC Holdings20191014A47.3838.8615.8317.2823.0321.59
GNCAGenocea Bios20191014A199.33127.5667.4872.5760.0854.99
GNEGENIE ENERGY20191014A43.0922.2411.3813.6110.858.63
GNKGENCO SHIPPI20191014A31.1621.365.897.6015.4813.77
GNLGlobal Net L20191014A6.8610.425.008.085.422.34
GNLNGreenlane Ho20191014A113.4074.3654.1653.8020.2020.56
GNMAiShares GNMA20191014ETF8.8511.733.833.897.907.85
GNMKGenMark Diag20191014A27.2939.3516.8416.8422.5122.53
GNOMGlobal X Gen20191014ETF26.7534.3747.6639.97-13.29-5.60
GNPXGenprex, Inc20191014A397.47243.04212.56208.3930.4834.64
GNRSPDR S&P Glo20191014ETF15.3510.039.849.900.200.14
GNRCGENERAC HOLD20191014A10.205.713.737.851.98-2.15
GNTXGentex Corp20191014A4.165.731.281.514.454.22
GNTYGuaranty Ban20191014A78.0962.2559.8259.982.432.26
GNUSGenius Brand20191014A192.39161.27105.39125.2455.8836.04
GNWGenworth Fin20191014A23.0917.7116.3115.471.402.23
GOGrocery Outl20191014A24.7613.851.862.0012.0011.85
GOATVanEck Vecto20191014ETF51.7329.35-14.1129.3543.460.00
GOAUUS Global GO20191014ETF51.6051.5638.4637.4613.0914.09
GOEXGlobal X Gol20191014ETF135.40223.35174.00227.3449.34-3.99
GOGLGolden Ocean20191014A17.3118.114.476.9613.6411.15
GOGOGogo Inc.20191014A19.4220.1811.7612.138.438.05
GOLDBarrick Gold20191014A5.8511.638.548.723.102.94
GOLFAcushnet Hol20191014A18.017.213.784.833.432.38
GOODGladstone Co20191014A15.528.532.993.345.545.19
GOOGAlphabet Inc20191014A5.342.991.121.381.881.61
GOOGLAlphabet Inc20191014A5.932.741.241.411.491.33
GOOSCanada Goose20191014A10.085.540.601.064.944.48
GOROGold Resourc20191014A31.2923.9112.3111.8511.6012.06
GOSSGossamer Bio20191014A56.87103.7259.1461.8244.5941.91
GOVTiShares U.S.20191014ETF3.862.822.522.520.290.30
GPAQGordon Point20191014A19.0818.8418.8418.840.000.00
GPCGenuine Part20191014A5.873.740.910.902.832.84
GPIGroup 1 Auto20191014A31.6113.063.824.909.248.16
GPKGraphic Pack20191014A6.955.241.072.064.173.18
GPLGreat Panthe20191014A77.4176.7360.9660.8015.7715.92
GPMTGranite Poin20191014A6.625.441.970.293.485.15
GPNGlobal Payme20191014A4.683.152.052.081.101.07
GPORGulfport Ene20191014A37.4946.5618.7916.7227.7729.93
GPREGreen Plains20191014A18.038.840.90-2.457.9411.29
GPRKGEOPARK LIMI20191014A38.9763.278.7714.0254.5049.25
GPROGoPro, Inc.20191014A27.5626.4312.9214.9413.5111.50
GPSThe Gap, Inc20191014A6.104.571.501.243.073.31
GPXGP Strategie20191014A102.9954.5433.4532.1021.0922.44
GQREFlexShares G20191014ETF8.684.555.294.73-0.75-0.19
GRAW.R. Grace &20191014A7.423.921.952.141.971.78
GRAFGraf Industr20191014A39.7126.1329.1229.12-2.99-2.99
GRBKGreen Brick20191014A49.9637.709.7710.8827.9326.81
GRCThe Gorman-R20191014A49.3521.8916.0017.035.894.85
GREKGlobal X MSC20191014ETF12.7011.833.082.608.759.23
GRESIQ ARB Globa20191014ETF9.207.923.344.084.583.84
GRIDFirst Trust20191014ETF24.2816.6413.5715.203.071.43
GRIFGriffin Indu20191014A181.07290.62279.51262.8511.1127.77
GRINGrindrod Shi20191014A297.34136.42108.98114.3127.4422.11
GRMNGarmin Ltd20191014A5.177.001.91-0.045.087.04
GRNiPath Series20191014ETN75.3656.2956.2956.290.000.00
GRNBVanEck Vecto20191014ETF26.8612.2712.2012.200.070.07
GRNQGreenpro Cap20191014A1316.40444.46444.46444.460.000.00
GROWUS Global In20191014A269.01240.78189.53231.3551.259.43
GRPNGroupon, Inc20191014A35.9728.1315.6818.1912.449.89
GRTSGritstone On20191014A160.8190.5940.6136.0849.9954.51
GRUAB Svensk Ek20191014ETN110.24108.01-40.4941.57148.5066.44
GRUBGRUBHUB INC.20191014A8.065.153.083.232.071.92
GSGoldman Sach20191014A3.031.850.811.451.040.40
GSATGlobalstar,20191014A34.4749.7939.7436.2410.0513.55
GSBGlobalSCAPE,20191014A81.7638.8329.3830.519.448.31
GSBCGreat Southe20191014A66.8229.0418.9820.4610.068.57
GSCGS Connect S20191014ETN150.26
GSEUGoldman Sach20191014ETF52.7116.8221.7016.82-4.880.00
GSEWGoldman Sach20191014ETF11.756.423.873.822.562.60
GSHDGoosehead In20191014A103.2438.6325.2223.6913.4214.95
GSIEGoldman Sach20191014ETF23.6412.6012.8612.15-0.260.46
GSITGSI Technolo20191014A56.1732.8018.7118.5414.1014.26
GSJYGoldman Sach20191014ETF39.4510.568.018.012.552.55
GSKYGreenSky, In20191014A31.1829.592.843.8926.7525.70
GSLGlobal Ship20191014A104.1642.9224.7129.0018.2113.92
GSLCGoldman Sach20191014ETF3.892.671.601.901.070.77
GSMFerroglobe P20191014A71.7865.4028.1035.7837.3029.62
GSPBarclays Ban20191014ETN21.9515.0914.9115.030.180.06
GSSGolden Star20191014A45.5934.9313.6122.2721.3212.66
GSSCGS ActiveBet20191014ETF22.7115.5115.3015.420.210.09
GSSTGoldman Sach20191014ETF3.523.083.083.080.000.00
GSUMGridsum Hold20191014A242.39161.58-7.8142.81169.39118.77
GSVGold Standar20191014A68.3188.2647.6848.6740.5839.59
GSYInvesco Ultr20191014ETF1.981.561.951.95-0.39-0.39
GTGoodyear Tir20191014A7.1215.120.261.8714.8713.26
GTEGran Tierra20191014A89.3367.3948.4250.7618.5516.33
GTESGates Indust20191014A23.1517.269.239.498.037.77
GTHXG1 Therapeut20191014A40.8215.204.497.3810.717.82
GTIMGood Times R20191014A714.81476.27430.90424.1645.3752.11
GTIPGoldman Sach20191014ETF7.568.028.028.020.000.00
GTLSChart Indust20191014A21.1724.234.859.3919.3914.84
GTNGray Televis20191014A13.5013.045.596.657.446.39
GTNAGray Televis20191014A1986.40
GTOInvesco Tota20191014ETF16.8114.1712.9112.831.271.34
GTSTriple-S Man20191014A33.0222.0612.9514.009.108.06
GTTGTT Communic20191014A41.2528.4811.2117.4617.2711.03
GTXGarrett Moti20191014A31.2515.818.288.387.537.43
GTYGetty Realty20191014A27.3925.266.006.0719.2619.19
GTYHGTY Technolo20191014A162.4083.6068.1868.4415.4215.16
GUDBSage ESG Int20191014ETF38.5229.3529.3529.350.000.00
GULFWisdomTree20191014ETF189.7687.7787.8087.80-0.02-0.02
GUNRFlexShares G20191014ETF3.882.982.271.950.711.03
GUREGulf Resourc20191014A843.83517.39514.47514.472.932.93
GURUGlobal X Gur20191014ETF23.5722.0417.9018.204.153.84
GUSHDirexion Dai20191014ETF37.7833.9226.2826.567.647.36
GVGoldfield Co20191014A125.6554.9945.4945.509.509.49
GVAGranite Cons20191014A17.5923.773.643.7720.1319.99
GVALCambria Glob20191014ETF16.5210.257.375.992.874.26
GVIiShares Inte20191014ETF12.477.007.076.99-0.070.01
GVPGSE Systems,20191014A540.19547.50556.43556.43-8.93-8.93
GWBGreat Wester20191014A18.7830.092.371.3027.7228.79
GWGHGWG Holdings20191014A649.67281.66300.84300.02-19.18-18.36
GWREGUIDEWIRE SO20191014A12.436.172.793.893.382.28
GWRSGlobal Water20191014A93.9182.9785.7787.05-2.80-4.07
GWWW.W. Grainge20191014A13.065.762.143.223.622.54
GWXSPDR S&P Int20191014ETF24.9410.199.179.181.021.00
GXCSPDR S&P Chi20191014ETF9.285.182.692.362.492.82
GXFGlobal X FTS20191014ETF185.246.446.446.440.000.00
GXGGlobal X MSC20191014ETF150.9059.968.0115.2851.9544.67
GXGXGX Acquisito20191014A146.6952.96-69.57-69.57122.53122.53
GYLDArrow Dow Jo20191014ETF78.5192.2890.2790.272.012.01
GYROGyrodyne, LL20191014A171.46
HHyatt Hotels20191014A9.845.372.472.862.902.51
HAHawaiian Hol20191014A11.978.88-1.49-1.5510.3710.43
HACKETFMG Prime20191014ETF8.224.823.784.351.040.47
HAEHaemonetics20191014A16.638.265.496.572.771.69
HAFCHanmi Financ20191014A17.966.87-0.251.017.125.86
HAILSPDR S&P Ken20191014ETF26.8073.15230.52230.52-157.37-157.37
HAINHain Celesti20191014A9.459.313.823.345.505.97
HALHalliburton20191014A5.434.502.352.352.152.15
HALLHallmark Fin20191014A28.5755.197.388.2947.8146.89
HALOHalozyme The20191014A11.806.532.592.933.943.61
HAPVanEck Vecto20191014ETF24.0714.5613.8913.950.680.61
HARPHarpoon Ther20191014A163.78160.2965.3465.7394.9494.56
HASHasbro, Inc.20191014A7.084.813.602.231.212.58
HASIHANNON ARMST20191014A13.897.012.722.924.294.09
HAUDiShares Curr20191014ETF45.1124.3024.3024.300.000.00
HAUZXtrackers In20191014ETF25.5719.4818.4319.511.06-0.03
HAWXiShares Curr20191014ETF30.8158.0119.8519.8538.1638.16
HAYNHaynes Inter20191014A58.1829.0515.8514.5313.2014.52
HBANHuntington B20191014A7.2514.150.02-0.2014.1414.35
HBBHamilton Bea20191014A98.6339.8018.0430.5821.779.23
HBCPHome Bancorp20191014A101.7540.4018.9117.3521.4923.05
HBIHanesbrands,20191014A6.645.751.312.234.433.51
HBIOHarvard Bios20191014A126.64147.1523.5524.83123.60122.32
HBMHudbay Miner20191014A29.0422.46-16.0413.7738.508.68
HBMDHoward Banco20191014A105.0578.7056.6956.7322.0021.97
HBNCHorizon Banc20191014A31.7515.6815.5116.740.17-1.07
HBPHuttig Build20191014A343.95562.35565.08562.34-2.730.01
HBTHBT Financia20191014A56.0637.7024.4031.2513.306.45
HCAHCA Healthca20191014A6.333.220.140.343.082.88
HCACHennessy Cap20191014A99.9080.0880.0880.080.000.00
HCAPHarvest Capi20191014A57.9927.6925.3125.312.372.37
HCATHealth Catal20191014A73.2823.89-13.851.3437.7422.55
HCCWarrior Met20191014A10.1124.054.2121.4119.842.68
HCCHHL Acquisiti20191014A88.199.809.809.800.000.00
HCCIHeritage-Cry20191014A76.9438.3131.4731.366.846.95
HCFTHunt Compani20191014A37.1727.6826.4326.431.251.25
HCHCHC2 Holdings20191014A117.98101.8336.2628.7665.5773.06
HCIHCI Group, I20191014A49.0320.2613.2212.507.047.76
HCKTHackett Grou20191014A21.398.467.391.741.076.72
HCRHi-Crush Inc20191014A77.5962.2954.9954.847.307.45
HCSGHealthcare S20191014A14.7813.771.297.7212.486.05
HDHome Depot,20191014A2.292.130.901.161.230.97
HDAWXtrackers MS20191014ETF650.28241.15241.15241.150.000.00
HDEFXtrackers MS20191014ETF18.6914.9813.5813.441.391.53
HDGProShares He20191014ETF19.3017.0616.9116.910.140.14
HDGEAdvisorShare20191014ETF21.0930.9818.9117.4512.0713.54
HDMVFirst Trust20191014ETF23.3610.5210.4410.420.080.09
HDSHD Supply Ho20191014A4.853.941.193.072.760.88
HDSNHudson Techn20191014A94.58110.401.4423.36109.1087.17
HDViShares Core20191014ETF1.773.851.031.612.822.25
HEHawaiian Ele20191014A8.442.940.270.052.662.88
HEARTurtle Beach20191014A27.6721.528.488.8313.0512.69
HEBTHebron Techn20191014A181.65135.56139.53133.51-3.972.05
HECOStrategy Sha20191014ETF18.3912.1412.5712.65-0.43-0.52
HEDJWisdomTree E20191014ETF1.541.320.680.700.640.62
HEEMiShares Curr20191014ETF18.468.708.428.700.280.00
HEESH&E Equipmen20191014A27.1410.217.047.843.172.38
HEFAiShares Curr20191014ETF3.513.022.472.610.550.41
HEIHEICO Corpor20191014A10.614.402.232.432.171.97
HEIAHEICO CORP C20191014A20.8910.095.446.294.653.80
HELEHelen Of Tro20191014A14.836.562.182.084.384.48
HEPHolly Energy20191014A15.088.632.934.535.704.10
HEPAHepion Pharm20191014A207.03116.2384.5285.4831.7130.75
HERDPacer Cash C20191014ETF30.43
HESHess Corpora20191014A4.882.98-0.010.102.982.88
HESMHess Midstre20191014A54.3610.339.578.590.771.74
HEWCiShares Curr20191014ETF29.7926.8124.4226.812.390.00
HEWGiShares Curr20191014ETF5.312.331.950.900.381.43
HEWIiShares Curr20191014ETF62.4512.0512.0512.050.000.00
HEWJiShares Curr20191014ETF3.303.290.410.172.873.11
HEWLiShares Curr20191014ETF36.170.920.920.920.000.00
HEWPiShares Curr20191014ETF9.108.348.348.340.000.00
HEWUiShares Curr20191014ETF39.8127.3133.2333.23-5.92-5.92
HEWWiShares Curr20191014ETF18.9513.1516.1716.17-3.02-3.02
HEWYiShares Curr20191014ETF54.5222.0125.9825.98-3.97-3.97
HEXOHEXO Corp.20191014A42.8336.1932.8938.193.30-2.00
HEZUiShares Curr20191014ETF3.323.501.692.511.810.99
HFCHOLLYFRONTIE20191014A6.205.003.033.161.971.84
HFFGHF Foods Gro20191014A384.13157.51143.80144.7413.7012.76
HFWAHeritage Fin20191014A20.5722.352.232.4320.1219.92
HFXEIQ 50 Percen20191014ETF15.3127.3417.2117.2110.1410.14
HFXIIQ 50 Percen20191014ETF46.9126.0524.3524.431.701.62
HFXJIQ 50 Percen20191014ETF25.71
HGSHChina HGS Re20191014A820.50574.82560.54389.1914.28185.63
HGVHilton Grand20191014A9.799.907.413.992.395.89
HHCThe Howard H20191014A18.505.854.313.811.542.04
HHHHWealthbridge20191014A77.42
HHSHarte-Hanks,20191014A457.63
HHTHuitao Techn20191014A1963.34341.76240.59211.01101.18130.75
HIHillenbrand,20191014A10.509.451.191.888.277.58
HIBBHibbett Spor20191014A14.8413.010.813.6712.209.35
HIFSHingham Inst20191014A142.6789.6089.5389.450.080.09
HIGThe Hartford20191014A2.472.231.291.690.940.55
HIHOHighway Hold20191014A192.62480.29371.14371.14109.15109.15
HIIHuntington I20191014A13.556.012.582.673.433.34
HILHill Interna20191014A144.6080.3257.0762.0923.2518.22
HIPSGraniteShare20191014ETF31.257.117.117.110.000.00
HIWHighwoods Pr20191014A8.134.392.783.051.611.34
HJLIHancock Jaff20191014A541.93287.55236.46236.4651.0951.09
HJPXiShares Curr20191014ETF34.12
HLHecla Mining20191014A52.6041.8317.8619.7223.9622.10
HLALWahed FTSE U20191014ETF9.6312.0511.3211.000.731.05
HLFHerbalife Nu20191014A11.725.412.803.352.612.06
HLIHoulihan Lok20191014A14.057.712.602.625.105.09
HLITHarmonic Inc20191014A17.4718.703.146.1315.5612.57
HLNEHamilton Lan20191014A44.4662.7156.5256.716.196.00
HLTHilton World20191014A4.302.751.421.721.331.03
HLXHelix Energy20191014A14.5711.8111.5615.760.24-3.95
HMGHMG / Courtl20191014A676.47147.60147.60147.600.000.00
HMHCHoughton Mif20191014A31.3217.955.046.5712.9111.37
HMLPHOEGH LNG PA20191014A26.4616.4811.9511.104.535.38
HMNHorace Mann20191014A19.7411.208.913.312.287.88
HMNFHMN Financia20191014A339.62139.41139.41139.410.000.00
HMOPHartford Mun20191014ETF56.7140.7935.2035.205.595.59
HMSTHomeStreet,20191014A34.7016.784.285.0512.5011.73
HMSYHMS Holdings20191014A11.0210.543.054.187.496.36
HMTVHemisphere M20191014A67.63189.1513.5121.93175.65167.23
HNDLStrategy Sha20191014ETF15.7610.658.128.122.542.53
HNGRHanger Inc.20191014A68.0024.6815.6618.159.026.54
HNIHNI Corporat20191014A17.677.353.773.973.583.38
HNNAHennessy Adv20191014A164.4664.0656.2955.027.769.03
HNRGHallador Ene20191014A129.6257.9224.3527.4033.5730.52
HOFTHooker Furni20191014A45.3122.427.258.6015.1713.82
HOGHarley-David20191014A6.525.072.402.202.662.87
HOLDAdvisorShare20191014ETF8.334.9315.644.93-10.700.00
HOLIHollsys Auto20191014A28.5425.17-6.20-5.7031.3730.87
HOLXHologic Inc20191014A4.504.561.171.983.382.58
HOMBHome BancSha20191014A8.615.61-1.49-3.477.099.08
HOMEAt Home Grou20191014A11.7612.818.039.084.773.73
HOMZHoya Capital20191014ETF17.8723.3023.6019.02-0.294.28
HONHoneywell In20191014A3.321.84-0.940.232.781.60
HONEHarborOne Ba20191014A10.858.674.014.614.664.07
HOOKHOOKIPA Phar20191014A180.9798.7094.3495.304.353.40
HOPEHope Bancorp20191014A8.409.621.011.278.618.37
HOTHHoth Therape20191014A221.25713.3391.5691.61621.76621.72
HOVHovnanian En20191014A52.9231.3513.0713.3218.2718.03
HPHelmerich &20191014A6.686.954.566.342.380.61
HPEHewlett Pack20191014A6.865.991.782.444.213.54
HPPHudson Pacif20191014A6.043.761.952.861.810.90
HPQHP Inc.20191014A6.204.632.152.472.472.16
HPRHighPoint Re20191014A89.9962.3040.7841.8021.5220.50
HQIHireQuest, I20191014A687.71268.19287.26287.26-19.07-19.07
HQYHealthEquity20191014A18.6912.21-0.090.2612.3011.95
HRHealthcare R20191014A6.505.221.812.073.413.15
HRBH&R Block, I20191014A4.373.910.930.972.982.94
HRCHILL-ROM HOL20191014A8.785.141.934.133.211.01
HRIHerc Holding20191014A35.5315.117.199.357.925.76
HRLHormel Foods20191014A2.933.731.872.741.870.99
HROWHarrow Healt20191014A74.1836.5211.0616.0625.4720.46
HRTGHERITAGE INS20191014A28.4513.6610.059.703.613.96
HRTXHeron Therap20191014A19.0127.028.728.9618.3018.06
HRZNHorizon Tech20191014A13.575.323.663.731.651.59
HSCHarsco Corpo20191014A12.636.291.971.344.334.95
HSCZiShares Curr20191014ETF16.4712.105.415.446.696.66
HSDTHelius Medic20191014A128.7573.3840.4151.5432.9821.85
HSICHenry Schein20191014A7.605.851.052.314.803.54
HSIIHeidrick & S20191014A35.4619.1911.6313.077.566.13
HSKAHeska Corp20191014A82.6529.0020.3921.978.607.03
HSONHudson Globa20191014A458.31412.12410.18410.181.951.95
HSPXGlobal X S&P20191014ETF24.517.967.637.510.340.45
HSRTHartford Sho20191014ETF14.2511.8710.1010.101.771.77
HSTHost Hotels20191014A6.144.913.203.021.711.89
HSTMHealthStream20191014A46.4413.393.513.979.889.42
HSYThe Hershey20191014A5.242.800.981.10</