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 Avg20191015A7.025.632.422.793.212.85
ETF_AvgVW ETF Avg20191015ETF2.305.564.494.591.070.98
ETN_AvgVW ETN Avg20191015ETN13.319.405.825.753.583.65
AAgilent Tech20191015A4.045.081.762.123.322.96
AAAlcoa Corpor20191015A5.876.693.894.532.812.18
AAAUPerth Mint P20191015ETF6.826.465.705.700.760.76
AADRAdvisorShare20191015ETF49.0528.0529.5529.55-1.50-1.50
AALAmerican Air20191015A3.673.080.621.022.472.06
AAMCAltisource A20191015A828.96287.45-132.3858.62419.84228.83
AAMEAtlantic Ame20191015A517.06384.35296.18335.2988.1649.05
AANAaron's, Inc20191015A6.453.19-0.060.473.252.73
AAOIApplied Opto20191015A24.6115.802.414.2213.3911.59
AAONAaon Inc20191015A35.2717.899.9511.627.446.46
AAPADVANCE AUTO20191015A5.913.421.131.372.292.05
AAPLApple Inc.20191015A0.780.830.510.380.310.45
AATAMERICAN ASS20191015A9.964.40-0.182.154.582.25
AAUAlmaden Mine20191015A176.44157.07122.21125.8234.8631.26
AAWWAtlas Air Wo20191015A21.1312.5116.6217.31-4.11-4.80
AAXJiShares MSCI20191015ETF1.603.633.253.120.390.52
AAXNAxon Enterpr20191015A13.595.891.291.984.613.91
ABAllianceBern20191015A12.598.576.075.792.512.79
ABBVABBVIE INC.20191015A2.373.162.302.240.870.92
ABCAmerisourceB20191015A8.207.520.390.837.146.69
ABCBAmeris Banco20191015A12.029.523.302.406.227.12
ABEOAbeona Thera20191015A48.3450.8818.0530.9332.8319.95
ABGAsbury Autom20191015A28.7311.156.467.434.693.72
ABIOARCA biophar20191015A257.12168.31105.70120.3462.6147.98
ABMABM Industri20191015A10.3124.332.927.7721.4116.55
ABMDAbiomed Inc20191015A12.986.702.422.414.284.29
ABRArbor Realty20191015A7.647.107.346.41-0.240.69
ABTAbbott Labor20191015A2.331.931.631.650.310.28
ABTXAllegiance B20191015A16.9317.843.975.0313.8812.81
ABUSArbutus Biop20191015A147.0299.6565.5964.4834.0635.17
ACAssociated C20191015A426.12108.0977.3388.7130.7519.37
ACAArcosa, Inc.20191015A17.019.235.746.063.543.22
ACADAcadia Pharm20191015A11.157.250.031.047.226.21
ACAMAcamar Partn20191015A131.51111.59111.59111.590.000.00
ACBAurora Canna20191015A26.5127.4916.2420.2311.257.27
ACBIAtlantic Cap20191015A25.1017.535.865.3311.6612.20
ACCAmerican Cam20191015A6.288.221.085.407.142.83
ACCOAcco Brands20191015A11.839.574.695.884.883.69
ACERAcer Therape20191015A169.6699.1717.6625.9381.5173.24
ACESALPS Clean E20191015ETF13.458.279.3714.24-1.09-5.97
ACGLArch Capital20191015A3.302.48-0.47-0.442.952.91
ACHCAcadia Healt20191015A12.538.234.174.404.063.83
ACHVAchieve Life20191015A226.73139.4971.17102.3368.3237.16
ACIAAcacia Commu20191015A7.635.771.571.744.204.03
ACIOAptus Collar20191015ETF43.6526.9126.9126.910.000.00
ACIUAC Immune SA20191015A117.6254.0511.8930.3842.1623.67
ACIWACI Worldwid20191015A8.183.650.640.923.012.73
ACLSAxcelis Tech20191015A20.3514.768.598.386.176.38
ACMAecom20191015A5.093.21-3.84-3.547.056.75
ACMRACM Research20191015A61.8256.5313.5811.8142.9444.71
ACNAccenture PL20191015A3.041.941.571.950.37-0.01
ACNBACNB Corp20191015A154.2973.0368.7068.904.334.13
ACORAcorda Thera20191015A40.9441.7711.9315.6929.8426.09
ACREAres Commerc20191015A10.3022.2018.4918.753.713.46
ACRSAclaris Ther20191015A70.4361.5439.0141.0922.5320.43
ACRXAcelRx Pharm20191015A46.1539.4719.8820.9519.5918.53
ACSGXtrackers MS20191015ETF28.46
ACSIAmerican Cus20191015ETF8.816.546.185.820.360.71
ACSTAcasti Pharm20191015A60.9643.5521.9022.5321.6521.02
ACTAdvisorShare20191015ETF19.3713.379.679.673.703.70
ACTGAcacia Resea20191015A78.3146.3323.6223.6222.7022.70
ACTTAct II Globa20191015A101.5299.1399.2399.23-0.10-0.10
ACUAcme United20191015A492.59167.99135.56160.4032.437.60
ACWFiShares Edge20191015ETF31.938.5012.808.79-4.31-0.29
ACWIiShares MSCI20191015ETF1.361.700.921.020.780.68
ACWViShares Edge20191015ETF5.413.233.273.12-0.040.11
ACWXiShares MSCI20191015ETF2.161.780.250.251.531.51
ACYAeroCentury20191015A477.02111.41-60.82-60.82172.24172.24
ADBEAdobe Inc.20191015A3.042.931.211.621.721.32
ADCAgree Realty20191015A10.237.453.104.664.352.79
ADESAdvanced Emi20191015A26.3023.838.979.2814.8614.55
ADIAnalog Devic20191015A3.362.710.670.732.041.98
ADILAdial Pharma20191015A268.90181.24188.75188.75-7.52-7.52
ADMArcher Danie20191015A2.862.320.390.401.931.92
ADMAADMA Biologi20191015A29.8722.468.4811.0613.9811.40
ADMPAdamis Pharm20191015A63.9167.4951.0151.3916.4816.10
ADMSAdamas Pharm20191015A40.7821.23-0.466.1921.6915.04
ADNTAdient plc O20191015A13.368.312.594.145.724.17
ADPAutomatic Da20191015A3.011.72-0.080.101.801.62
ADPTAdaptive Bio20191015A59.3335.9818.7922.3017.1913.68
ADREInvesco BLDR20191015ETF20.167.638.907.60-1.280.03
ADROAduro Biotec20191015A77.3688.5776.0079.0412.579.53
ADSAlliance Dat20191015A8.494.071.221.332.862.74
ADSKAutodesk Inc20191015A5.463.880.761.093.122.79
ADSWAdvanced Dis20191015A3.132.281.681.700.610.58
ADTADT Inc.20191015A15.0224.7416.3116.948.467.80
ADTNAdtran Inc20191015A22.4014.266.815.047.469.22
ADUSAddus HomeCa20191015A25.8612.731.763.7510.968.98
ADVMAdverum Biot20191015A25.9119.485.897.1913.6012.30
ADXSAdvaxis, Inc20191015A75.9171.2045.0548.9026.3222.41
AEAdams Resour20191015A522.16132.8095.67126.7837.136.02
AEEAmeren Corpo20191015A2.462.071.411.080.660.99
AEGNAegion Corp20191015A30.6136.268.489.3827.7826.89
AEHRAehr Test Sy20191015A131.2886.5822.4626.2364.1260.36
AEISAdvanced Ene20191015A17.438.035.276.792.761.25
AELAmerican Equ20191015A13.195.33-1.68-0.227.015.55
AEMAgnico Eagle20191015A3.712.801.110.971.681.83
AEMDAETHLON MEDI20191015A463.65450.35377.39369.7172.9680.64
AEOAmerican Eag20191015A6.946.031.802.184.233.86
AEPAmerican Ele20191015A2.612.981.972.051.010.94
AERAercap Holdi20191015A8.493.84-0.080.423.913.42
AERIAerie Pharma20191015A13.7612.613.724.768.897.85
AESAES Corporat20191015A6.306.302.702.963.613.36
AESEAllied Espor20191015A528.83224.90178.03180.1446.8744.76
AEYADDvantage T20191015A251.09209.20120.48127.5488.7281.66
AEYEAudioEye, In20191015A209.89192.58157.16157.1635.4235.42
AEZSAeterna Zent20191015A176.78141.641.4170.61140.2371.03
AFCAllied Capit20191015A96.2730.7238.0038.00-7.27-7.28
AFGAmerican Fin20191015A9.283.380.990.932.392.45
AFHAtlas Financ20191015A200.48255.23207.49212.8447.7542.40
AFIArmstrong Fl20191015A32.4620.0310.7610.979.279.10
AFIFAnfield Univ20191015ETF33.143.403.403.400.000.00
AFINAmerican Fin20191015A15.6115.381.55-1.5113.8216.89
AFKVanEck Vecto20191015ETF55.35173.96164.73165.229.248.74
AFLAflac Inc.20191015A2.092.570.05-0.542.523.11
AFMDAffimed N.V.20191015A39.5133.4022.0810.4711.3222.93
AFTYPacer CSOP F20191015ETF22.8916.5313.7013.702.832.83
AFYAAfya Limited20191015A135.2046.4925.0523.8021.4422.70
AGFIRST MAJEST20191015A10.8911.664.404.517.267.16
AGBAAGBA Acquisi20191015A96.27
AGCOAGCO Corpora20191015A7.223.920.991.172.942.75
AGEAgeX Therape20191015A191.18225.96227.52234.23-1.56-8.27
AGENAgenus Inc.20191015A38.5234.95-49.32-55.2984.2790.23
AGFSAgroFresh So20191015A84.45177.658.28100.15169.3776.45
AGGiShares Core20191015ETF0.891.310.560.640.750.67
AGGPIQ Enhanced20191015ETF10.7611.005.735.735.275.27
AGGYWisdomTree Y20191015ETF6.664.232.663.241.570.99
AGIAlamos Gold20191015A19.7216.737.816.588.9210.14
AGIOAgios Pharma20191015A20.0912.503.275.029.237.48
AGLEAeglea BioTh20191015A74.7678.498.208.1770.2970.32
AGMFederal Agri20191015A53.9422.9113.4713.999.448.92
AGMAFederal Agri20191015A294.59
AGMHAGM Group Ho20191015A244.83149.7664.1883.8385.5965.93
AGNAllergan plc20191015A1.992.741.291.331.461.41
AGNCAGNC Investm20191015A6.186.001.401.564.604.44
AGNDWisdomTree T20191015ETF12.469.89-35.68-35.6845.5845.57
AGOAssured Guar20191015A5.903.500.871.282.632.22
AGRAvangrid, In20191015A8.315.492.964.282.531.21
AGROADECOAGRO S.20191015A21.0419.723.653.5016.0716.23
AGRXAgile Therap20191015A87.9571.1125.5935.6845.4735.37
AGSPlayAGS, Inc20191015A42.8927.387.029.0020.3618.38
AGTiShares MSCI20191015ETF81.0654.8753.7854.871.090.00
AGTCApplied Gene20191015A99.2387.2219.5924.8967.6362.33
AGXArgan, Inc20191015A27.9915.198.639.066.576.14
AGYSAgilysys, In20191015A21.3813.221.992.1611.2311.06
AGZiShares Agen20191015ETF3.852.462.392.400.070.07
AGZDWisdomTree T20191015ETF32.4220.0213.5113.516.516.51
AHCA.H. Belo Co20191015A72.6832.9034.3726.59-1.466.31
AHHArmada Hoffl20191015A11.079.164.324.394.844.77
AHPIAllied Healt20191015A1245.42132.47132.47132.470.000.00
AHTAshford Hosp20191015A37.6344.6927.1029.9717.7014.80
AIArlington As20191015A18.7416.409.5210.146.826.25
AIAiShares Asia20191015ETF15.167.225.346.411.880.82
AIEQAI Powered E20191015ETF29.1215.9711.2811.354.694.63
AIGAmerican Int20191015A2.354.712.362.412.362.31
AIHSSenmiao Tech20191015A384.32326.86205.06204.58121.80122.28
AIIQAI Powered I20191015ETF145.87126.24126.35126.24-0.110.00
AIMAIM ImmunoTe20191015A198.66593.66385.91392.27207.75201.39
AIMCAltra Indust20191015A16.8112.452.993.759.468.70
AIMTAimmune Ther20191015A15.8512.011.472.5610.559.45
AINAlbany Inter20191015A19.126.962.853.054.113.91
AINCAshford Inc.20191015A550.10246.9276.17178.84170.7568.08
AINVApollo Inves20191015A10.576.661.221.775.444.89
AIQGlobal X Fut20191015ETF31.9210.773.433.487.347.29
AIRAAR Corp.20191015A13.617.682.032.195.655.49
AIRGAirgain, Inc20191015A76.0155.2336.1038.6719.1216.56
AIRIAir Industri20191015A271.04182.37182.60182.60-0.23-0.23
AIRRFirst Trust20191015ETF16.0212.5112.5312.42-0.020.09
AIRTAir T Inc20191015A902.25852.67852.67852.670.000.00
AITApplied Indu20191015A19.857.492.952.664.544.83
AIVApartment In20191015A4.552.822.432.160.390.66
AIZAssurant, In20191015A6.043.310.700.952.602.35
AJGArthur J. Ga20191015A3.562.790.511.102.281.70
AJRDAerojet Rock20191015A10.154.27-0.060.844.333.43
AJXGreat Ajax C20191015A13.8810.354.384.615.975.74
AKAMAkamai Techn20191015A4.526.621.822.034.804.59
AKBAAkebia Thera20191015A34.1531.919.0810.2222.8321.69
AKCAAkcea Therap20191015A40.3018.575.917.2212.6511.35
AKERAkers Biosci20191015A287.49171.40152.63153.8618.7717.53
AKGAsanko Gold20191015A46.8550.624.984.9645.6445.66
AKRAcadia Realt20191015A7.882.810.461.582.351.23
AKROAkero Therap20191015A233.2198.8041.5542.4457.2556.37
AKRXAkorn, Inc.20191015A26.1326.8011.6714.4715.1312.34
AKTSAKOUSTIS TEC20191015A31.3217.5919.2118.46-1.63-0.87
ALAir Lease Co20191015A11.017.184.614.182.583.00
ALACAlberton Acq20191015A58.82
ALBAlbemarle Co20191015A7.1710.402.718.367.692.07
ALBOAlbireo Phar20191015A110.5378.9847.7247.1031.2631.88
ALCAlcon Inc. O20191015A4.022.090.790.951.301.15
ALCOAlico Inc20191015A67.3041.5420.8020.7620.7420.78
ALDXAldeyra Ther20191015A55.7934.6118.0718.5716.5416.04
ALEALLETE, Inc.20191015A9.203.26-0.380.503.642.77
ALECAlector, Inc20191015A46.3630.4811.4918.4419.0012.05
ALEXAlexander &20191015A8.964.050.241.253.812.80
ALFAAlphaClone A20191015ETF12.5220.93-18.0487.9338.97-67.00
ALGAlamo Group,20191015A47.2320.5215.0916.345.434.17
ALGNAlign Techno20191015A8.294.542.092.522.462.02
ALGRAllegro Merg20191015A42.6139.4539.4539.450.000.00
ALGTAllegiant Tr20191015A24.4811.035.344.755.696.28
ALIMAlimera Scie20191015A321.45231.49142.52133.8688.9697.63
ALJJALJ Regional20191015A475.57268.99127.15127.15141.83141.83
ALKAlaska Air G20191015A6.033.281.591.561.691.72
ALKSAlkermes Inc20191015A16.419.361.032.378.336.99
ALLThe Allstate20191015A2.611.500.220.201.281.30
ALLEAllegion Pub20191015A6.393.112.262.770.850.34
ALLKAllakos Inc.20191015A45.7217.719.3111.258.406.45
ALLOAllogene The20191015A40.1420.139.6510.9910.489.14
ALLTAllot Ltd. O20191015A51.0817.1314.7214.722.412.41
ALLYAlly Financi20191015A3.463.341.731.631.611.72
ALNAAllena Pharm20191015A163.1460.11-10.68-11.5770.7971.67
ALNYAlnylam Phar20191015A13.573.754.784.47-1.03-0.72
ALOAlio Gold In20191015A176.27159.44107.41110.2852.0349.16
ALOTAstroNova, I20191015A98.0853.5744.7844.608.798.97
ALPNAlpine Immun20191015A649.16501.11352.26399.55148.85101.56
ALRMAlarm.com Ho20191015A32.228.446.336.822.111.62
ALRNAileron Ther20191015A188.06137.24130.89135.086.342.15
ALRSAlerus Finan20191015A107.7362.9575.2675.26-12.30-12.30
ALSKAlaska Commu20191015A133.84139.13106.0693.4433.0645.69
ALSNALLISON TRAN20191015A4.545.503.653.931.851.57
ALTAltimmune, I20191015A103.7170.1635.8841.2734.2828.89
ALTMAltus Midstr20191015A57.1137.2318.0120.0719.2217.16
ALTRAltair Engin20191015A24.218.132.633.685.504.45
ALTSProShares Mo20191015ETF31.3342.8372.3283.06-29.50-40.23
ALTYGlobal X Sup20191015ETF49.6257.3437.3737.3719.9719.97
ALVAutoliv, Inc20191015A5.763.391.091.272.312.12
ALXAlexander's20191015A52.9132.3724.0523.337.508.22
ALXNAlexion Phar20191015A5.323.701.391.712.311.99
ALYAAlithya Grou20191015A220.91177.46140.60143.2436.8634.22
AMAntero Midst20191015A13.5812.952.743.8110.219.14
AMAGAMAG Pharmac20191015A21.0020.1617.9317.282.232.88
AMALAmalgamated20191015A66.0648.1527.8225.9920.3422.16
AMATApplied Mate20191015A2.124.351.972.012.392.35
AMBAAmbarella, I20191015A10.087.563.213.714.353.86
AMBCAmbac Financ20191015A16.5611.643.773.577.878.07
AMCAMC ENTERTAI20191015A11.7013.519.4110.134.103.39
AMCAiShares Russ20191015ETF17.77
AMCIAMCI Acquisi20191015A19.003.170.541.982.631.18
AMCRAmcor plc Or20191015A10.5212.256.336.945.935.32
AMCXAMC Networks20191015A11.016.561.241.165.325.40
AMDAdvanced Mic20191015A3.273.991.461.942.532.05
AMEAmetek, Inc.20191015A3.792.73-0.160.342.902.39
AMEDAmedisys Inc20191015A15.407.142.583.634.563.51
AMEHApollo Medic20191015A58.5528.821.302.7827.5326.04
AMGAffiliated M20191015A9.8913.242.563.2910.689.95
AMGNAmgen Inc20191015A3.862.261.371.150.891.11
AMHAMERICAN HOM20191015A3.974.600.621.283.993.33
AMJJP Morgan Al20191015ETN5.034.462.132.342.332.12
AMKAssetMark Fi20191015A151.8465.2751.9454.0113.3211.25
AMKRAmkor Techno20191015A12.1546.487.886.8138.6039.68
AMLPAlerian MLP20191015ETF11.398.583.754.324.814.24
AMNAMN Healthca20191015A13.286.392.702.823.693.56
AMNBAmerican Nat20191015A126.8237.6533.9137.663.74-0.01
AMOMQraft AI-Enh20191015ETF23.65386.3281.49386.32304.820.00
AMOTAllied Motio20191015A92.8466.7350.1551.7216.5815.01
AMPAmeriprise F20191015A7.093.220.651.182.562.03
AMPEAmpio Pharma20191015A130.93178.09148.64128.8729.4549.22
AMPHAmphastar Ph20191015A17.0610.04-1.89-0.8511.9410.90
AMPYAmplify Ener20191015A43.1526.261.933.4324.3222.82
AMRBAmerican Riv20191015A178.94113.68113.68113.680.000.00
AMRCAmeresco, In20191015A27.7721.6813.1714.238.517.45
AMRHAmeri Holdin20191015A122.23183.43200.38162.78-16.9520.65
AMRKA-Mark Preci20191015A822.73377.34374.10376.473.230.87
AMRSAmyris Inc.20191015A31.0350.362.954.5747.4145.78
AMRXAmneal Pharm20191015A36.6530.7333.9733.01-3.24-2.28
AMSAmerican Sha20191015A520.47436.59436.59436.590.000.00
AMSCAmerican Sup20191015A35.1222.902.773.9520.1418.95
AMSFAMERISAFE, I20191015A20.6212.414.085.628.336.79
AMSWAAmerican Sof20191015A25.6221.598.009.4013.5912.19
AMTAmerican Tow20191015A4.102.511.781.240.731.27
AMTBAmerant Banc20191015A105.4849.9731.0534.9218.9215.05
AMTBBAmerant Banc20191015A318.55436.58414.53414.5322.0422.04
AMTDTD Ameritrad20191015A3.172.852.202.060.640.78
AMTXAemetis, Inc20191015A383.82250.87197.66197.1853.2153.70
AMUETRACS Aleri20191015ETN16.858.446.607.001.841.44
AMUBETRACS Aleri20191015ETN194.28
AMWDAmerican Woo20191015A30.6017.099.1710.017.927.08
AMZAInfraCap MLP20191015ETF21.3420.3014.1612.496.147.80
AMZNAmazon.Com I20191015A2.791.610.610.860.990.75
ANAutoNation,20191015A9.705.480.513.404.962.07
ANABAnaptysBio,20191015A36.4520.565.536.5715.0414.00
ANATAmerican Nat20191015A107.7143.7033.0935.9710.617.73
ANDAAndina Acqui20191015A60.12
ANDEAndersons In20191015A20.3311.971.672.3910.309.58
ANETArista Netwo20191015A10.795.022.622.322.392.70
ANFAbercrombie20191015A7.636.475.165.151.311.33
ANGIANGI Homeser20191015A16.7113.74-0.210.6713.9613.08
ANGLVanEck Vecto20191015ETF4.336.605.315.561.331.07
ANGOAngioDynamic20191015A19.4248.6842.2143.246.485.45
ANHAnworth Mort20191015A29.9624.4016.4116.657.987.74
ANIKAnika Therap20191015A28.8717.513.563.2213.9614.29
ANIPANI Pharmace20191015A38.9522.7320.7515.911.986.82
ANIXAnixa Biosci20191015A108.60147.4652.7951.9094.6695.56
ANSSAnsys Inc20191015A9.734.611.822.112.782.50
ANTMANTHEM, INC.20191015A6.574.770.321.344.453.43
ANYSphere 3D Co20191015A392.76221.73153.79160.4067.9361.33
AOAiShares Core20191015ETF8.864.703.743.600.951.10
AOBCAmerican Out20191015A15.4315.263.674.4611.5910.79
AOKiShares Core20191015ETF11.486.614.164.262.452.35
AOMiShares Core20191015ETF12.417.837.147.260.680.57
AONAon plc Clas20191015A5.652.960.460.592.502.38
AORiShares Core20191015ETF6.602.861.941.960.920.90
AOSA.O. Smith C20191015A4.834.462.672.441.792.02
AOSLAlpha and Om20191015A33.8921.416.667.4314.7513.99
APAmpco-Pittsb20191015A181.47154.42126.08125.2928.3429.13
APAApache Corpo20191015A4.994.601.201.463.403.14
APAMARTISAN PART20191015A12.306.331.462.294.884.05
APDAir Products20191015A4.713.645.294.87-1.66-1.23
APDNApplied DNA20191015A232.84333.31101.14199.83232.17133.48
APEIAmerican Pub20191015A28.9313.987.303.346.6810.64
APENApollo Endos20191015A414.54233.39230.74230.672.652.72
APEXApex Global20191015A512.76417.18337.17337.1780.0180.01
APHAmphenol Cor20191015A3.632.912.002.460.910.45
APHAAphria Inc.20191015A19.0225.1225.7925.69-0.66-0.56
APLEApple Hospit20191015A6.336.073.594.642.471.43
APLSApellis Phar20191015A23.6614.790.354.2114.4410.58
APLTApplied Ther20191015A476.99240.02227.30234.5412.725.48
APMAptorum Grou20191015A354.51220.17218.37218.371.801.80
APOApollo Globa20191015A7.684.722.632.262.082.45
APOGApogee Enter20191015A27.2211.184.073.767.107.42
APPNAppian Corpo20191015A15.4912.254.385.267.877.00
APPSDigital Turb20191015A15.9012.664.324.658.348.02
APREAprea Therap20191015A211.61116.0793.4993.9422.5822.14
APRNBlue Apron H20191015A41.3333.9911.9014.5122.0919.48
APTAlpha Pro Te20191015A216.09141.1368.0579.9773.0861.16
APTOAptose Biosc20191015A61.1537.9016.8620.4221.0417.48
APTSPreferred Ap20191015A16.3611.517.287.484.244.03
APTVAptiv PLC20191015A5.423.070.210.682.862.40
APTXAptinyx Inc.20191015A118.4754.4419.3614.7435.0839.70
APVOAptevo Thera20191015A116.5589.2073.8576.2315.3512.97
APWCAsia Pacific20191015A355.28131.17129.63129.631.541.54
APYApergy Corpo20191015A23.848.133.214.074.914.06
APYXApyx Medical20191015A123.2546.9313.0814.9533.8531.98
AQBAquaBounty T20191015A186.80122.53124.51112.72-1.979.81
AQMSAqua Metals,20191015A73.2654.2939.3839.0714.9215.22
AQNAlgonquin Po20191015A7.4414.0111.0011.643.022.42
AQSTAquestive Th20191015A118.54320.0977.9877.94242.11242.16
AQUAEvoqua Water20191015A14.789.955.263.194.696.76
ARANTERO RESOU20191015A36.6237.9230.2627.837.8410.27
ARAAmerican Ren20191015A45.2831.246.806.6624.4424.58
ARAVAravive, Inc20191015A249.28142.8475.3085.3367.5557.51
ARAYAccuray Inco20191015A38.8832.2515.3315.2716.9216.99
ARCARC Document20191015A114.4069.1578.3765.95-9.223.20
ARCBArcBest Corp20191015A19.1525.28-0.990.9126.2724.37
ARCCAres Capital20191015A5.588.173.773.474.404.71
ARCEArco Platfor20191015A128.1016.0918.9018.75-2.82-2.66
ARCHArch Coal, I20191015A27.749.182.733.026.456.16
ARCMArrow Reserv20191015ETF13.98
ARCOARCOS DORADO20191015A24.8512.668.218.754.443.91
ARCTArcturus The20191015A165.8989.6848.1643.6641.5246.02
ARDArdagh Group20191015A34.0422.3511.0213.6111.338.74
ARDSAridis Pharm20191015A198.42161.68146.17148.5615.5113.12
ARDXArdelyx, Inc20191015A41.6423.425.417.0518.0116.37
AREAlexandria R20191015A6.315.82-0.742.066.573.77
ARECAMERICAN RES20191015A552.73344.10146.54139.76197.56204.34
ARESAres Managem20191015A15.3911.143.564.797.586.35
ARGOArgo Group I20191015A33.4612.712.503.7410.218.97
ARGTGlobal X MSC20191015ETF32.0023.1721.6321.371.541.80
ARIAPOLLO COMME20191015A5.408.155.315.122.843.03
ARKFARK Fintech20191015ETF28.7817.2511.6612.105.585.15
ARKGARK Genomic20191015ETF19.8510.9412.9213.15-1.98-2.21
ARKKARK Innovati20191015ETF10.086.920.43-2.476.499.39
ARKQARK Autonomo20191015ETF25.8211.5412.5512.52-1.01-0.99
ARKRArk Restaura20191015A301.73138.04138.04138.040.000.00
ARKWARK Next Gen20191015ETF10.0012.1610.2711.201.890.96
ARLAmerican Rea20191015A427.50364.67346.98323.9817.7040.70
ARLOArlo Technol20191015A32.2723.3710.1112.9113.2610.44
ARLPAlliance Res20191015A16.1710.384.233.846.156.54
ARMKARAMARK20191015A3.924.733.412.831.321.90
ARMPArmata Pharm20191015A244.90111.72102.90103.358.828.37
ARNAArena Pharma20191015A20.139.281.764.967.524.32
ARNCArconic Corp20191015A3.844.181.231.742.962.44
AROCArchrock Inc20191015A10.7114.183.413.6110.7710.58
AROWArrow Financ20191015A83.4344.8431.4032.7213.4312.12
ARPOAerpio Pharm20191015A261.02245.59197.89200.1447.7145.45
ARRARMOUR Resid20191015A6.354.892.122.222.772.67
ARTLArtelo Biosc20191015A791.61535.85526.02533.939.831.92
ARTNAArtesian Res20191015A65.2334.0728.2029.195.874.88
ARTWArts-Way Man20191015A335.22240.93157.87177.0783.0663.86
ARVNArvinas, Inc20191015A49.7426.178.569.8617.6216.31
ARWArrow Electr20191015A5.354.223.073.381.160.85
ARWRArrowhead Re20191015A11.766.512.742.273.774.24
ARYAARYA Science20191015A105.6439.06-176.73-176.73215.79215.79
ASBAssociated B20191015A5.314.211.501.782.712.43
ASCARDMORE SHIP20191015A24.8214.6926.9618.31-12.28-3.62
ASEAGlobal X FTS20191015ETF160.0916.6416.8816.64-0.240.00
ASETFlexShares R20191015ETF52.8636.5736.5736.570.000.00
ASFIAsta Funding20191015A309.151371.5269.1369.131302.401302.40
ASGNASGN Incorpo20191015A16.356.012.782.843.233.16
ASHAshland Glob20191015A8.233.821.822.022.001.80
ASHRXtrackers Ha20191015ETF3.562.461.161.181.291.27
ASHSXtrackers Ha20191015ETF17.1220.6019.2715.861.334.74
ASHXXtrackers MS20191015ETF48.1921.4727.7227.72-6.25-6.25
ASIXAdvanSix Inc20191015A21.816.111.862.154.253.96
ASMAvino Silver20191015A40.1896.2182.3484.4213.8711.79
ASMBAssembly Bio20191015A62.8477.4558.9557.6318.5019.82
ASNAAscena Retai20191015A88.5479.6620.2052.3059.4627.48
ASPNAspen Aeroge20191015A287.00117.84105.87105.5911.9712.25
ASPSAltisource P20191015A69.5739.1812.8317.4426.3521.74
ASPUASPEN GROUP,20191015A168.6481.5759.8160.7921.7620.77
ASRTAssertio The20191015A93.8572.4551.9760.4220.4711.48
ASRVAmeriServ Fi20191015A56.5035.9514.4022.1821.5613.77
ASTCAstrotech Co20191015A333.37397.75359.70363.4838.0634.28
ASTEAstec Indust20191015A31.2615.606.286.729.328.88
ASURAsure Softwa20191015A32.2237.7712.1111.1625.6726.62
ASYSAmtech Syste20191015A64.7843.0335.1536.457.886.59
ATAtlantic Pow20191015A43.7134.6316.8620.5817.7714.05
ATECAlphatec Hol20191015A43.3629.8718.8120.0611.059.81
ATENA10 NETWORKS20191015A19.459.943.063.346.886.59
ATESTCTest Symbol20191015A31.3416.1116.2016.13-0.09-0.02
ATESTGTEST SYMBOL20191015A33.8818.7218.6718.650.050.08
ATEXAnterix Inc.20191015A61.1931.2416.7417.4614.5013.78
ATGEAdtalem Glob20191015A11.3311.141.586.849.554.30
ATHAthene Holdi20191015A3.982.880.851.332.031.55
ATHXAthersys, In20191015A77.9261.6450.4148.4011.2313.24
ATIAllegheny Te20191015A7.847.082.833.404.253.68
ATIFATIF Holding20191015A311.69257.98178.10236.0079.8821.99
ATKRAtkore Inter20191015A19.869.205.725.903.473.30
ATLCAtlanticus H20191015A250.77157.80129.55116.4428.2541.36
ATLOAMES Nationa20191015A171.0384.9563.0964.4621.8620.50
ATMPiPath Select20191015ETF15.9413.6413.0613.060.580.58
ATNIATN Internat20191015A66.1926.8416.8216.9010.029.94
ATNMActinium Pha20191015A53.2795.0984.7384.9110.3610.18
ATNXAthenex, Inc20191015A17.5217.87-0.132.8318.0015.04
ATOAtmos Energy20191015A4.536.142.023.474.122.67
ATOMAtomera Inco20191015A351.89339.67335.08334.754.594.92
ATOSAtossa Thera20191015A154.98148.1891.4096.2356.7851.95
ATRAptarGroup,20191015A12.506.593.283.403.313.19
ATRAAtara Biothe20191015A21.788.76-0.843.409.605.36
ATRCAtriCure, In20191015A16.7418.363.034.1315.3314.23
ATROAstronics Co20191015A21.7819.840.831.2519.0118.59
ATRSAntares Phar20191015A32.6122.848.788.8314.0713.96
ATSGAir Transpor20191015A18.6910.655.503.405.147.24
ATTOAtento S.A.20191015A110.5055.3141.3141.0113.9914.30
ATUSAltice USA,20191015A4.383.842.952.390.881.44
ATVIActivision B20191015A2.162.540.210.032.322.51
ATXIAvenue Thera20191015A410.93258.32227.03226.9931.2931.33
AUBAtlantic Uni20191015A17.615.271.441.263.834.00
AUBNAuburn Natio20191015A371.58226.79189.98171.0136.8255.79
AUDCAudioCodes L20191015A29.0538.8314.4129.8924.428.95
AUGAuryn Resour20191015A134.6794.4769.4669.8325.0124.64
AUMNGolden Miner20191015A95.3093.1473.6672.4819.4820.66
AUPHAurinia Phar20191015A29.7924.083.276.0820.8118.00
AUSFGlobal X Ada20191015ETF25.3813.4414.3114.31-0.87-0.87
AUTOAutoWeb, Inc20191015A487.45239.76250.68250.68-10.92-10.92
AUYYamana Gold,20191015A30.9425.9413.0013.7712.9412.17
AVAAvista Corpo20191015A10.195.714.714.911.000.80
AVAVAeroVironmen20191015A22.4012.475.405.427.067.05
AVBAvalonBay Co20191015A5.182.340.491.031.861.31
AVCOAvalon Globo20191015A115.20106.2277.0585.7129.1620.50
AVDAmerican Van20191015A30.6216.6612.828.783.857.88
AVDEAvantis Inte20191015ETF38.0828.8228.8128.820.010.00
AVDVAvantis Inte20191015ETF33.6059.3958.3059.021.090.37
AVEMAvantis Emer20191015ETF26.6620.8120.8120.750.000.06
AVEOAVEO Pharmac20191015A23.2120.3014.0914.176.216.13
AVGOBroadcom Inc20191015A4.203.653.812.21-0.151.44
AVGRAvinger, Inc20191015A173.01135.91101.99102.8633.9233.05
AVIDAvid Technol20191015A24.7948.335.3612.5542.9735.78
AVLRAvalara, Inc20191015A16.039.505.025.914.483.60
AVNSAvanos Medic20191015A22.697.901.574.016.323.89
AVNWAviat Networ20191015A131.8554.6125.0425.0429.5729.57
AVROAVROBIO, Inc20191015A99.0453.4724.9429.2128.5324.26
AVTAvnet, Inc.20191015A6.562.660.410.902.251.76
AVTRAvantor, Inc20191015A9.608.766.618.442.150.32
AVUSAvantis U.S.20191015ETF13.906.312.582.883.743.43
AVUVAvantis U.S.20191015ETF15.027.616.017.611.590.00
AVXLAnavex Life20191015A59.8346.8018.2021.2628.6125.54
AVYAvery Dennis20191015A7.514.112.262.621.851.49
AVYAAvaya Holdin20191015A9.799.015.935.783.073.23
AWIArmstrong Wo20191015A12.494.101.251.412.852.69
AWKAmerican Wat20191015A4.222.661.421.581.241.08
AWRAmerican Sta20191015A11.054.680.941.553.753.13
AWREAware Inc20191015A583.04284.83277.67277.677.167.16
AWTMAware Ultra-20191015ETF13.800.00
AWXAvalon Holdi20191015A152.1197.2959.9164.2937.3833.00
AXAxos Financi20191015A12.606.522.672.473.854.05
AXASAbraxas Petr20191015A139.29129.56110.02118.0319.5511.53
AXDXAccelerate D20191015A52.0924.745.469.1719.2815.57
AXEAnixter Inte20191015A15.607.923.224.244.703.68
AXGNAxogen, Inc.20191015A35.7722.817.537.6815.2815.12
AXJLWisdomTree A20191015ETF27.189.419.419.410.000.00
AXLAmerican Axl20191015A12.6110.781.683.459.107.32
AXLAAxcella Heal20191015A1446.26524.12457.14478.8666.9845.26
AXNXAxonics Modu20191015A65.8757.339.2515.4148.0841.92
AXPAmerican Exp20191015A2.351.31-0.230.001.541.32
AXRAMREP Corpor20191015A368.21231.03205.40209.4825.6321.54
AXSAxis Capital20191015A6.486.31-0.043.266.353.05
AXSMAxsome Thera20191015A22.7319.202.467.2616.7311.94
AXTAAxalta Coati20191015A3.933.171.931.881.241.29
AXTIAXT Inc20191015A45.7429.5517.2916.0912.2713.46
AXUAlexco Resou20191015A61.2363.5730.9934.9332.5928.65
AYAtlantica Yi20191015A9.7022.022.412.2319.6219.79
AYIAcuity Brand20191015A12.207.092.893.074.204.02
AYTUAytu BioScie20191015A372.33192.21151.27157.5240.9434.69
AYXAlteryx, Inc20191015A10.947.094.655.282.431.80
AZOAutoZone, In20191015A14.977.803.824.563.653.02
AZPNAspen Techno20191015A13.165.461.782.233.683.23
AZREAzure Power20191015A112.8580.3478.9178.931.431.41
AZRXAzurRx BioPh20191015A195.73176.63151.15139.2625.4937.38
AZZAZZ Inc.20191015A26.2910.034.604.565.435.47
BBarnes Group20191015A18.297.022.823.494.203.53
BABoeing Compa20191015A2.973.241.781.811.461.43
BABInvesco Taxa20191015ETF5.835.684.084.211.601.47
BACBank of Amer20191015A3.363.310.891.102.422.21
BAHBooz Allen H20191015A4.653.481.291.432.202.06
BALiPath Series20191015ETN34.0321.7818.6019.183.182.60
BAMBrookfield A20191015A2.142.821.601.101.221.71
BANCBanc of Cali20191015A10.317.021.593.105.433.92
BANDBandwidth In20191015A31.0013.492.394.9111.118.58
BANFBancfirst Co20191015A28.1813.773.483.0010.2910.77
BANRBanner Corp.20191015A19.927.181.882.655.314.54
BANXStoneCastle20191015A97.2955.3941.1241.1214.2814.28
BAPCredicorp LT20191015A11.586.613.653.352.973.27
BAPRInnovator S&20191015ETF30.1418.9718.9718.970.000.00
BASIBioanalytica20191015A205.61169.49139.41141.0530.0728.43
BATRALiberty Medi20191015A29.8415.837.807.698.038.15
BATRKLiberty Medi20191015A22.3524.932.953.4021.9821.53
BATTAmplify Adva20191015ETF44.5435.1734.8634.970.310.21
BAUGInnovator S&20191015ETF47.7835.2434.6432.840.602.41
BAXBaxter Inter20191015A2.951.830.530.911.300.92
BBBlackBerry L20191015A18.9815.5610.518.495.057.07
BBAXJPMorgan Bet20191015ETF18.3012.9212.6612.840.260.08
BBBYBed Bath & B20191015A8.348.814.535.154.293.67
BBCVirtus LifeS20191015ETF26.4118.1514.9916.093.162.06
BBCAJPMorgan Bet20191015ETF6.413.583.093.160.490.42
BBCPConcrete Pum20191015A164.6666.337.866.5558.4859.79
BBDCBarings BDC,20191015A28.0914.7712.4511.182.323.60
BBEUJPMorgan Bet20191015ETF5.213.472.993.000.480.47
BBGIBeasley Broa20191015A56.1739.0232.6135.556.413.47
BBHVanEck Vecto20191015ETF6.146.594.855.791.740.81
BBIBrickell Bio20191015A145.5871.7865.3765.376.416.41
BBIOBridgeBio Ph20191015A106.6549.1820.6430.2828.5418.90
BBJPJPMorgan Bet20191015ETF4.953.121.301.921.841.20
BBPVirtus LifeS20191015ETF25.8414.2611.6011.602.662.66
BBQBBQ Holdings20191015A210.5878.4678.4678.460.000.00
BBREJPMorgan Bet20191015ETF4.088.744.428.354.330.40
BBSAJPMorgan Bet20191015ETF13.2610.0710.0210.020.050.05
BBSIBarrett Busi20191015A93.9845.5434.4633.4511.0912.09
BBUBrookfield B20191015A30.9516.8711.8311.935.044.94
BBUSJPMorgan Bet20191015ETF4.6925.0424.2424.920.800.12
BBWBuild-A-Bear20191015A48.1640.5024.5319.9115.9620.58
BBXBBX Capital20191015A51.1237.4233.2633.814.173.61
BBYBest Buy Com20191015A4.233.340.750.862.592.48
BCBrunswick Co20191015A8.423.991.361.572.632.42
BCBPBCB Bancorp20191015A29.5833.3234.1322.06-0.8111.26
BCCBoise Cascad20191015A14.266.291.763.594.522.70
BCDAberdeen Sta20191015ETF18.6713.1613.1613.160.000.00
BCDABioCardia, I20191015A635.04140.771.470.82139.31139.96
BCEBCE, Inc.20191015A2.232.451.671.580.780.87
BCEIBONANZA CREE20191015A22.2112.996.116.886.916.15
BCELAtreca, Inc.20191015A171.88101.0951.8549.8349.2451.26
BCIAberdeen Sta20191015ETF23.927.737.998.50-0.26-0.77
BCLIBrainstorm C20191015A61.7444.2430.4032.9013.8411.34
BCMiPath Pure B20191015ETN23.661.441.451.44-0.010.00
BCMLBayCom Corp20191015A152.3679.5571.3371.848.227.72
BCOThe Brink's20191015A11.584.571.001.503.573.07
BCOMB Communicat20191015A567.33239.21207.61207.6131.5931.59
BCORBlucora, Inc20191015A18.1313.343.603.829.749.52
BCOVBrightcove,20191015A24.7960.572.903.2257.6857.36
BCOW1895 Bancorp20191015A236.64115.33115.33115.330.000.00
BCPCBalchem Corp20191015A53.6826.1516.9915.729.1610.43
BCRXBioCryst Pha20191015A40.9632.8623.2224.569.638.26
BCSFBain Capital20191015A24.0912.027.327.974.704.05
BCTFBancorp 34,20191015A497.4296.07-388.57-388.57484.64484.64
BDCBelden Inc.20191015A17.546.862.422.514.444.35
BDCSUBS AG Excha20191015ETN45.3532.4332.4332.430.010.00
BDCZETRACS Wells20191015ETN68.26300.45300.45300.450.000.00
BDGEBridge Banco20191015A35.4220.4911.9213.148.577.35
BDLFlanigan's E20191015A491.36190.41141.55160.0148.8630.40
BDNBrandywine R20191015A7.145.262.853.152.402.11
BDRBlonder Tong20191015A345.66247.44317.83317.83-70.39-70.39
BDSIBioDelivery20191015A20.4217.155.517.2011.649.95
BDXBecton, Dick20191015A5.415.130.942.214.192.92
BEBloom Energy20191015A35.0542.3417.6319.6324.7122.71
BEATBioTelemetry20191015A22.7010.634.144.376.496.27
BECNBeacon Roofi20191015A12.759.244.114.955.134.29
BELFABel Fuse Inc20191015A1151.99533.65530.42278.923.23254.73
BELFBBel Fuse Inc20191015A66.4738.74-10.64-7.0249.3845.77
BENFranklin Res20191015A3.824.863.393.641.471.23
BEPBrookfield R20191015A6.907.680.270.807.426.88
BERYBerry Global20191015A6.022.711.252.241.450.47
BFABrown-Forman20191015A28.0311.506.977.024.534.48
BFBBrown-Forman20191015A4.825.142.732.752.412.39
BFAMBRIGHT HORIZ20191015A11.066.292.483.223.813.08
BFCBank First C20191015A207.6872.5546.5147.7326.0424.82
BFINBankFinancia20191015A194.2648.7418.4721.3030.2727.43
BFITGlobal X Hea20191015ETF153.0992.1392.1392.130.000.00
BFORBarron's 40020191015ETF14.1211.579.849.761.731.80
BFSSaul Centers20191015A39.9321.8210.2210.4511.6111.37
BFSTBusiness Fir20191015A90.4242.3717.2417.2425.1225.12
BGBunge Limite20191015A6.553.670.170.533.513.14
BGCPBGC Partners20191015A18.1516.354.014.7112.3411.64
BGFVBig 5 Sporti20191015A75.7360.93-16.6525.4377.5835.50
BGGBriggs & Str20191015A20.5413.314.295.029.018.28
BGIBirks Group20191015A414.32398.81398.81398.810.000.00
BGRNiShares Glob20191015ETF17.2715.5111.9411.943.583.58
BGSB&G Foods, I20191015A8.835.672.212.653.463.02
BGSFBG Staffing20191015A95.2388.4225.0128.9763.4159.45
BHBiglari Hold20191015A91.4037.2019.7521.7017.4415.50
BHATBlue Hat Int20191015A250.12148.77121.91119.1126.8629.66
BHBBar Harbor B20191015A151.4754.8437.1348.9017.725.94
BHCBausch Healt20191015A7.316.890.872.946.033.95
BHEBenchmark El20191015A10.2119.95-0.023.9219.9816.03
BHFBrighthouse20191015A8.154.100.180.013.924.09
BHLBBerkshire Hi20191015A12.734.611.201.773.412.84
BHRBraemar Hote20191015A37.3621.011.1210.2119.8910.80
BHTGBioHiTech Gl20191015A170.78716.51144.01140.66572.49575.85
BHVNBiohaven Pha20191015A34.7117.138.138.539.008.60
BIBProShares Ul20191015ETF8.053.970.470.603.503.37
BIBLInspire 10020191015ETF24.2911.7911.6611.590.120.19
BICKFirst Trust20191015ETF59.7865.4131.2848.1234.1317.29
BIGBig Lots, In20191015A9.676.351.982.124.374.23
BIIBBiogen Inc.20191015A4.583.070.800.952.272.12
BILSPDR Bloombe20191015ETF1.090.830.830.830.000.00
BIOBio-Rad Labo20191015A21.337.522.092.795.404.71
BIOBBio-Rad Labo20191015A93.97
BIOCBiocept, Inc20191015A55.0976.4016.5613.5759.8362.83
BIOLBiolase, Inc20191015A319.37236.35236.81237.15-0.47-0.80
BIOXBioceres Cro20191015A69.24105.97-0.88-0.88106.85106.85
BIPBrookfield I20191015A5.607.74-1.440.339.187.40
BISProShares Ul20191015ETF7.844.580.641.803.942.78
BIVVanguard Int20191015ETF2.391.200.950.980.250.22
BIZDVanEck Vecto20191015ETF20.8710.026.706.793.313.22
BJBJs Wholesal20191015A15.486.870.500.796.376.08
BJANInnovator S&20191015ETF26.55
BJKVanEck Vecto20191015ETF62.5525.4417.1425.448.300.00
BJRIBJ's Restaur20191015A13.0212.491.732.6010.769.89
BJULInnovator S&20191015ETF18.2415.109.089.086.026.02
BJUNInnovator S&20191015ETF31.0624.1024.1024.100.000.00
BKBank of New20191015A2.583.742.082.391.671.39
BKCCBlackRock Ca20191015A24.8933.9130.4831.163.432.75
BKDBrookdale Se20191015A12.3710.805.845.964.964.84
BKEThe Buckle,20191015A16.2115.2228.1828.13-12.96-12.91
BKEPBlueknight E20191015A144.4990.65100.37100.60-9.72-9.95
BKFiShares MSCI20191015ETF13.666.17-3.865.2810.040.89
BKHBlack Hills20191015A6.843.111.181.761.931.35
BKIBlack Knight20191015A6.822.770.520.782.251.99
BKLNInvesco Seni20191015ETF4.463.163.073.070.090.09
BKNGBooking Hold20191015A10.714.952.422.822.291.98
BKSCBank of Sout20191015A226.77155.71155.71155.710.000.00
BKTIBK Technolog20191015A137.84108.63103.98103.984.654.65
BKUBankunited,20191015A7.324.953.845.911.11-0.95
BKYIBIO-key Inte20191015A1178.64898.85895.28895.283.573.57
BLBlackLine, I20191015A16.3111.723.927.407.794.32
BLBDBlue Bird Co20191015A80.1439.8918.4819.9121.4219.98
BLCMBellicum Pha20191015A118.3982.0974.7077.307.394.80
BLCNReality Shar20191015ETF71.4635.6836.7935.44-1.110.24
BLDTopBuild Cor20191015A14.727.561.912.225.655.34
BLDPBallard Powe20191015A19.8217.2010.3313.346.873.86
BLDRBuilders Fir20191015A5.717.410.981.956.435.47
BLESInspire Glob20191015ETF150.16130.08127.91127.912.172.17
BLFSBioLife Solu20191015A51.6030.8212.1616.2518.6514.57
BLHYVirtus Newfl20191015ETF13.193.003.003.000.000.00
BLINBridgeline D20191015A189.91220.38223.12217.42-2.742.96
BLKBlackrock, I20191015A12.776.113.444.012.602.03
BLKBBlackbaud, I20191015A23.638.483.834.044.654.44
BLLBall Corpora20191015A3.542.890.610.242.282.66
BLMNBloomin' Bra20191015A7.7315.81-0.350.3916.1715.42
BLNKBlink Chargi20191015A86.3685.8345.4558.1540.3827.68
BLOKAmplify Tran20191015ETF19.8120.3713.9419.886.430.49
BLPHBellerophon20191015A264.95185.099.064.23176.03180.87
BLUBELLUS Healt20191015A64.0649.52-7.415.8956.9343.63
BLUEbluebird bio20191015A16.256.712.803.053.903.65
BLVVanguard Lon20191015ETF6.002.621.791.880.830.73
BLXBanco Latino20191015A25.4811.861.814.5410.057.32
BMCHBMC Stock Ho20191015A10.499.96-3.41-0.3013.3710.26
BMIBadger Meter20191015A20.877.532.033.355.504.18
BMLPDorsey Wrigh20191015ETF45.2716.1516.1516.150.000.00
BMOBank of Mont20191015A2.381.950.930.961.020.99
BMRABIOMERICA IN20191015A197.87102.4395.25102.887.17-0.46
BMRCBank of Mari20191015A63.5823.0512.8212.1810.2310.87
BMRNBioMarin Pha20191015A8.119.591.361.368.248.23
BMTCBryn Mawr Ba20191015A41.2514.847.118.777.736.06
BMYBristol-Myer20191015A1.962.261.001.191.271.08
BNDVanguard Tot20191015ETF1.200.970.640.700.330.27
BNDCFlexShares C20191015ETF12.654.403.283.281.121.12
BNDWVanguard Tot20191015ETF5.452.352.872.88-0.52-0.53
BNDXVanguard Tot20191015ETF1.713.072.912.910.160.15
BNEDBarnes & Nob20191015A33.5225.655.976.1219.7219.58
BNFTBenefitfocus20191015A22.3413.523.935.279.598.25
BNGOBionano Geno20191015A371.86218.92181.63174.7537.2944.17
BNKDMicroSectors20191015ETN23.65
BNKOMicroSectors20191015ETN16.81
BNKUMicroSectors20191015ETN20.208.985.878.413.110.57
BNKZMicroSectors20191015ETN20.23
BNSBank of Nova20191015A1.781.630.670.660.950.96
BNSOBonso Electr20191015A825.73285.50242.46242.4643.0443.04
BOCHBank of Comm20191015A43.9034.472.376.6732.0927.80
BOCTInnovator S&20191015ETF19.1015.6916.6616.86-0.97-1.17
BOHBank of Hawa20191015A13.546.721.692.705.024.01
BOKFBOK Financia20191015A32.7311.896.596.145.295.74
BOMNBoston Omaha20191015A63.7228.4920.5619.807.938.69
BONDPIMCO Active20191015ETF3.462.131.901.960.230.16
BOOMDMC Global I20191015A28.0713.304.545.898.767.41
BOOTBoot Barn Ho20191015A15.269.600.862.018.747.59
BORRBorr Drillin20191015A236.7698.0479.6181.4118.4316.63
BOSCB.O.S. Bette20191015A512.34272.34219.81219.8152.5352.53
BOSSGlobal X Fou20191015ETF21.3315.8126.2226.22-10.41-10.41
BOTJBank of the20191015A197.64222.33222.33222.330.000.00
BOTZGlobal X Fun20191015ETF5.188.103.165.204.952.90
BOUTInnovator IB20191015ETF53.3940.8623.9045.8716.96-5.01
BOXBOX, INC.20191015A6.454.75-0.591.345.343.40
BOXLBoxlight Cor20191015A314.43186.43137.70148.9048.7337.53
BPFHBoston Priva20191015A10.757.361.781.785.575.58
BPMPBP Midstream20191015A26.3613.056.387.596.675.46
BPMXBioPharmX Co20191015A103.51150.25140.93142.179.328.09
BPOPPopular Inc20191015A8.555.58-0.142.065.733.53
BPRNThe Bank of20191015A193.9465.8250.1059.8615.725.96
BPTBP Prudhoe B20191015A33.4726.5817.2616.849.329.74
BPTHBio-Path Hol20191015A168.15123.2894.24100.4529.0422.82
BPYBrookfield P20191015A5.445.622.961.922.683.71
BRBroadridge F20191015A5.522.530.770.891.761.64
BRCBrady Corpor20191015A12.135.502.522.372.983.13
BREWCraft Brew A20191015A36.6723.5511.4111.3912.1312.17
BRFVanEck Vecto20191015ETF54.0532.7925.3420.157.4512.64
BRGBluerock Res20191015A16.7811.276.167.475.113.80
BRIDBridgford Fo20191015A597.61328.08329.01329.01-0.92-0.92
BRKABerkshire Ha20191015A0.000.01
BRKBBERKSHIRE HA20191015A1.891.070.370.340.700.73
BRKLBrookline Ba20191015A11.439.001.711.727.297.28
BRKRBruker Corpo20191015A7.1911.261.391.949.869.31
BRKSBrooks Autom20191015A15.8718.420.981.0317.4417.39
BRNBarnwell Ind20191015A602.66742.75497.24504.72245.51238.03
BROBrown & Brow20191015A4.002.570.09-0.272.482.84
BROGBrooge Energ20191015A22.7110.441.341.349.109.10
BRPABig Rock Par20191015A41.46
BRTBRT Apartmen20191015A105.7842.6237.1937.945.434.68
BRXBRIXMOR PROP20191015A4.963.771.340.942.422.82
BRYBerry Corpor20191015A27.6218.2342.3744.67-24.14-26.44
BRZUDirexion Dai20191015ETF4.644.043.381.890.652.14
BSAEInvesco Bull20191015ETF43.0935.6734.8131.960.863.70
BSBEInvesco Bull20191015ETF39.170.00
BSCEInvesco Bull20191015ETF35.5520.5020.5020.500.000.00
BSCKInvesco Bull20191015ETF4.692.992.932.930.070.07
BSCLInvesco Bull20191015ETF5.042.852.402.550.450.29
BSCMInvesco Bull20191015ETF4.973.513.563.57-0.04-0.05
BSCNInvesco Bull20191015ETF6.364.504.314.300.180.19
BSCOInvesco Bull20191015ETF8.272.862.512.660.350.20
BSCPInvesco Bull20191015ETF7.783.413.083.280.330.13
BSCQInvesco Bull20191015ETF7.3914.0512.1812.691.871.36
BSCRInvesco Bull20191015ETF10.2413.565.2911.798.271.76
BSCSInvesco Bull20191015ETF16.8315.033.983.9611.0611.08
BSCTInvesco Bull20191015ETF12.371.664.272.66-2.61-1.01
BSDEInvesco Bull20191015ETF26.9923.5524.8224.82-1.26-1.26
BSEPInnovator S&20191015ETF22.4723.9023.9023.900.000.00
BSETBassett Furn20191015A84.4545.6524.6624.9320.9920.71
BSGMBioSig Techn20191015A94.9961.2053.6954.477.516.73
BSIGBrightSphere20191015A14.2867.404.514.9163.4463.02
BSJKInvesco Bull20191015ETF4.323.991.992.022.001.96
BSJLInvesco Bull20191015ETF4.363.683.343.390.350.29
BSJMInvesco Bull20191015ETF8.067.946.566.681.391.27
BSJNInvesco Bull20191015ETF5.914.704.554.700.150.00
BSJOInvesco Bull20191015ETF15.467.116.136.040.981.08
BSJPInvesco Bull20191015ETF21.6517.1917.3617.19-0.170.00
BSJQInvesco Bull20191015ETF12.9310.128.328.321.811.81
BSJRInvesco Bull20191015ETF19.978.258.258.250.000.00
BSMBlack Stone20191015A14.119.063.844.605.224.46
BSMLInvesco Bull20191015ETF16.173.373.373.370.000.00
BSMMInvesco Bull20191015ETF19.4322.0720.147.971.9414.11
BSMNInvesco Bull20191015ETF17.5617.8310.5310.537.307.30
BSMOInvesco Bull20191015ETF15.5416.2116.2116.210.000.00
BSMPInvesco Bull20191015ETF18.3518.9618.9618.960.000.00
BSMQInvesco Bull20191015ETF18.0815.9815.9815.980.000.00
BSMRInvesco Bull20191015ETF19.3811.9912.9912.99-1.00-1.00
BSMSInvesco Bull20191015ETF18.8415.9715.9715.970.000.00
BSMTInvesco Bull20191015ETF18.6316.0112.0112.014.004.00
BSQRBSQUARE Corp20191015A304.55406.10399.12398.476.987.62
BSRRSierra Banco20191015A99.8836.4019.3121.8617.0914.54
BSTCBioSpecifics20191015A122.9059.2445.1151.3814.137.86
BSVVanguard Sho20191015ETF1.250.660.370.400.270.26
BSVNBank7 Corp.20191015A428.86473.98473.98473.980.000.00
BSXBoston Scien20191015A2.922.430.461.171.971.34
BTAIBioXcel Ther20191015A146.5488.6779.1841.749.4946.93
BTALAGFiQ U.S. M20191015ETF22.0614.1513.6513.680.500.47
BTEBaytex Energ20191015A76.7269.1533.7135.5635.4533.59
BTECPrincipal He20191015ETF24.2816.4416.7216.44-0.290.00
BTGB2Gold Corp.20191015A31.1823.889.9710.5713.9113.31
BTNBallantyne S20191015A274.0563.5256.9758.406.555.12
BTUPeabody Ener20191015A13.3232.80-5.3027.1838.105.63
BULPacer US Cas20191015ETF18.70
BURLBURLINGTON S20191015A8.826.842.291.724.555.12
BUSEFirst Busey20191015A16.748.873.953.444.925.43
BUYUSCF SummerH20191015ETF66.9121.149.694.9911.4516.15
BUYNUSCF SummerH20191015ETF78.18
BVBrightView H20191015A32.4710.834.614.816.226.02
BVALBrand Value20191015ETF19.6810.59-6.580.0717.1710.51
BVSNBroadvision20191015A327.67430.07430.58427.31-0.512.76
BWBabcock & Wi20191015A77.3941.2130.1931.4311.029.78
BWABorgWarner I20191015A5.543.340.040.553.302.79
BWBBridgewater20191015A49.9321.2912.8714.218.427.08
BWENBroadwind En20191015A221.40186.32-61.24-59.17247.55245.48
BWFGBankwell Fin20191015A195.0274.2245.6470.3328.583.89
BWLABowl America20191015A301.27239.72239.72239.720.000.00
BWXSPDR Bloombe20191015ETF11.779.419.8010.17-0.39-0.76
BWXTBWX Technolo20191015A9.163.611.932.131.681.48
BWZSPDR Bloombe20191015ETF51.0914.0110.0310.033.993.99
BXThe Blacksto20191015A4.133.020.280.612.742.41
BXCBlueLinx Hol20191015A44.9726.2711.9013.3514.3712.92
BXGBluegreen Va20191015A54.9054.7942.6043.7012.1911.09
BXMTBlackstone M20191015A3.146.215.835.720.390.49
BXPBoston Prope20191015A5.913.532.072.121.451.40
BXSBancorpSouth20191015A9.335.632.822.912.812.72
BYByline Banco20191015A26.9613.174.794.368.388.82
BYDBoyd Gaming20191015A9.995.913.994.141.931.77
BYFCBroadway Fin20191015A1087.52459.64454.35458.905.300.75
BYLDiShares Yiel20191015ETF16.457.667.657.660.010.00
BYNDBeyond Meat,20191015A12.2411.785.516.276.265.51
BYSIBeyondSpring20191015A124.1095.9974.5276.2721.4819.72
BZHBeazer Homes20191015A13.919.381.972.057.427.33
BZQProShares Ul20191015ETF4.714.092.813.921.280.17
CCitigroup In20191015A2.132.832.701.970.140.87
CAAPCorporacion20191015A58.7838.5320.9523.3117.5715.22
CAASChina Automo20191015A225.9487.7876.3376.3311.4511.45
CABOCable One, I20191015A18.0913.7011.9211.882.322.35
CACCamden Natio20191015A52.5125.9316.2618.689.677.24
CACCCredit Accep20191015A45.4223.7116.9517.406.536.11
CACGClearBridge20191015ETF20.3115.8516.0115.96-0.16-0.11
CACICACI INTERNA20191015A20.4010.263.483.586.796.68
CADECadence Banc20191015A6.737.442.533.414.924.04
CAECAE INC20191015A5.993.830.930.922.902.91
CAGConagra Bran20191015A3.906.791.653.855.142.94
CAHCardinal Hea20191015A5.093.594.056.01-0.46-2.42
CAICAI Internat20191015A33.0315.374.994.8810.3710.48
CAKECheesecake F20191015A10.2313.530.591.3112.9412.22
CALCaleres Inc20191015A16.268.023.163.234.874.80
CALACalithera Bi20191015A51.6245.989.298.0436.6937.93
CALFPacer US Sma20191015ETF11.3419.9318.1317.991.801.94
CALMCal-Maine Fo20191015A12.586.951.382.375.574.58
CALXCALIX, INC.20191015A36.4721.069.7611.0911.309.98
CAMPCalAmp Corp.20191015A18.8213.341.386.3911.966.96
CAMTCamtek Ltd20191015A32.5358.7242.6047.1316.1111.59
CAPEiPath Shille20191015ETN14.546.936.055.160.891.77
CAPLCrossAmerica20191015A92.9538.1537.1537.040.991.11
CAPRCapricor The20191015A314.27208.92123.10122.7685.8186.16
CARAvis Budget20191015A11.276.282.781.983.504.31
CARACara Therape20191015A16.5512.391.251.5811.1410.81
CARECARTER BANK20191015A60.7922.2716.5717.215.715.06
CARGCarGurus, In20191015A13.178.623.017.685.620.95
CAROCarolina Fin20191015A42.9019.9613.7914.436.175.54
CARSCars.com Inc20191015A11.3910.847.457.543.383.30
CARVCarver Banco20191015A1501.26959.92975.00869.17-15.0890.74
CARZFirst Trust20191015ETF34.2634.7123.8123.8110.9010.90
CASACasa Systems20191015A40.3124.738.6811.6516.0513.07
CASHMeta Financi20191015A13.5911.542.142.419.409.13
CASICASI Pharmac20191015A82.7946.8017.1429.0929.6617.72
CASSCass Informa20191015A96.2628.7318.0819.2010.659.53
CASYCasey's Gene20191015A11.744.820.621.144.193.67
CATCaterpillar20191015A2.501.871.851.860.020.01
CATBCatabasis Ph20191015A83.2973.4031.2334.2142.1739.19
CATCCAMBRIDGE BA20191015A377.14208.92132.78153.4176.1455.09
CATHGlobal X S&P20191015ETF12.5011.3511.9611.50-0.61-0.15
CATMCardtronics20191015A19.887.333.573.803.763.53
CATOCATO CORP20191015A20.399.642.703.726.945.92
CATSCatasys Inc.20191015A83.7139.5125.1627.5714.3511.94
CATYCathay Gener20191015A14.9511.987.597.814.394.17
CBChubb Limite20191015A3.822.761.932.070.830.69
CBANColony Bankc20191015A343.13208.14208.14208.140.000.00
CBATCBAK Energy20191015A228.78195.52181.89184.6413.6410.89
CBAYCymabay Ther20191015A26.1824.72-1.10-0.0725.5624.51
CBBCincinnati B20191015A39.2226.378.237.9418.1418.43
CBFVCB Financial20191015A290.39277.06213.45213.4563.6263.62
CBIOCatalyst Bio20191015A81.6153.641.2918.3252.3635.33
CBLCBL& Associa20191015A68.9165.8939.6332.7626.2633.13
CBLICleveland Bi20191015A224.09438.66333.31371.83105.3566.82
CBMBCBM Bancorp,20191015A38.309.639.639.630.000.00
CBMGCellular Bio20191015A92.1641.804.409.2237.4032.58
CBNKCapital Banc20191015A145.95112.63112.23111.830.400.79
CBOECboe Global20191015A8.703.870.681.003.192.87
CBONVanEck Vecto20191015ETF68.6166.3666.3666.360.000.00
CBPOChina Biolog20191015A12.737.534.124.493.413.04
CBRECBRE GROUP,20191015A3.195.440.230.315.215.13
CBRLCracker Barr20191015A7.384.732.112.322.632.41
CBSHCommerce Ban20191015A7.762.950.511.112.441.84
CBTCabot Corpor20191015A13.845.591.281.534.314.06
CBTXCBTX, Inc. C20191015A75.9632.4318.6721.3213.7511.11
CBUCommunity Ba20191015A17.075.991.571.794.424.20
CBZCBIZ, Inc.20191015A16.977.5712.549.87-4.97-2.30
CCThe Chemours20191015A8.3013.983.3811.0410.622.96
CCBCoastal Fina20191015A121.2779.5972.4276.717.172.88
CCBGCapital City20191015A68.4936.2419.3020.8516.9415.38
CCCClarivate An20191015A18.408.99-0.51-19.909.5128.90
CCCLChina Cerami20191015A500.80201.76101.61128.54100.1573.22
CCDCalamos Dyna20191015A43.7422.1913.5414.118.658.08
CCEPCoca-Cola Eu20191015A4.489.947.968.521.981.42
CCHCollier Cree20191015A52.1532.2032.2032.200.000.00
CCICrown Castle20191015A3.322.320.720.891.601.43
CCJCameco Corpo20191015A10.798.532.523.286.015.26
CCKCrown Holdin20191015A6.603.381.101.282.282.09
CCLCarnival Cor20191015A2.645.421.241.364.184.06
CCLPCSI Compress20191015A135.5456.2282.4336.56-26.2119.66
CCMPCabot Microe20191015A18.977.393.014.134.383.26
CCNECNB Financia20191015A184.1485.4471.3772.0914.0713.35
CCOClear Channe20191015A44.2335.268.2612.0827.0023.19
CCOICogent Commu20191015A15.978.205.025.753.182.45
CCORCore Alterna20191015ETF50.8042.7339.7439.822.992.91
CCRCONSOL Coal20191015A80.5943.2339.1239.154.104.07
CCRCChina Custom20191015A199.17158.8898.43101.1760.4557.71
CCRNCross Countr20191015A19.7917.430.892.5916.5514.84
CCSCENTURY COMM20191015A13.386.911.282.605.634.31
CCXChurchill Ca20191015A68.690.100.100.100.000.00
CCXIChemoCentryx20191015A32.5332.73-5.15-2.0437.8834.77
CDAYCeridian HCM20191015A15.367.011.042.565.974.46
CDCVictoryShare20191015ETF7.293.963.783.800.180.15
CDECoeur Mining20191015A22.2722.777.476.7915.3015.98
CDEVCentennial R20191015A32.6422.119.6911.7712.4210.29
CDKCDK Global,20191015A8.453.61-0.180.153.793.46
CDLVictoryShare20191015ETF18.198.338.247.750.080.58
CDLXCardlytics,20191015A28.4718.075.657.0112.4311.06
CDMOAvid Bioserv20191015A46.1539.693.6815.3936.0124.30
CDNACareDx, Inc.20191015A18.4111.752.534.519.227.24
CDNSCadence Desi20191015A3.864.650.571.084.093.57
CDORCondor Hospi20191015A19.6416.3216.9616.57-0.65-0.26
CDRCedar Realty20191015A32.6025.8011.0013.2914.7912.50
CDTXCidara Thera20191015A157.02113.4692.11106.0021.357.46
CDWCDW Corporat20191015A4.452.270.550.901.731.37
CDXCChromaDex Co20191015A71.5558.7015.2117.0643.4841.63
CDXSCodexis, Inc20191015A24.8711.193.703.497.497.70
CDZICADIZ, Inc.20191015A25.1516.850.581.1416.2715.71
CECelanese Cor20191015A5.363.461.241.592.221.87
CECECeco Environ20191015A32.8221.131.171.9219.9719.21
CEFSSaba Closed-20191015ETF38.6040.7936.9538.383.842.41
CEICamber Energ20191015A62.55112.0895.0695.1017.2116.98
CEIXCONSOL Energ20191015A26.9521.813.604.5118.2117.30
CELCellcom Isra20191015A297.93634.12139.34135.78494.78498.33
CELCCelcuity Inc20191015A707.22447.92475.90475.90-27.98-27.98
CELHCelsius Hold20191015A64.7750.3326.9229.7723.4120.56
CELPCypress Envi20191015A151.89100.8896.0296.024.874.87
CEMBiShares J.P.20191015ETF21.5413.6213.6013.610.020.01
CEMIChembio diag20191015A241.12122.8767.8170.5155.0652.35
CENTCentral Gard20191015A26.6413.636.177.257.466.38
CENTACentral Gard20191015A16.6714.491.722.0212.7812.47
CENXCentury Alum20191015A16.5114.05-1.30-0.0615.3514.12
CEPUCentral Puer20191015A73.7345.6126.9829.6318.6315.98
CEQPCrestwood Eq20191015A17.287.852.973.434.884.42
CERCCerecor Inc.20191015A111.3760.35-19.243.3479.5957.01
CERNCerner Corp20191015A3.244.830.761.014.083.83
CERSCerus Corp20191015A23.2730.057.017.6423.1122.44
CETVCentral Euro20191015A24.0722.3010.7410.9611.5511.33
CETXCEMTREX INC.20191015A268.42238.20167.64168.3270.5769.89
CEVACEVA Inc.20191015A37.1729.036.075.4422.9623.59
CEWWisdomTree20191015ETF13.432.612.240.630.371.99
CEYVictoryShare20191015ETF32.2118.2917.8418.290.450.00
CEZVictoryShare20191015ETF20.3418.7616.4416.362.312.40
CFCF Industrie20191015A4.315.39-0.84-0.516.235.90
CFAVictoryShare20191015ETF6.887.727.577.610.150.11
CFBCrossFirst B20191015A81.6128.8720.7022.408.176.47
CFBICommunity Fi20191015A118.8865.5558.2560.697.304.86
CFBKCentral Fede20191015A238.17129.66129.66129.660.000.00
CFFACF Finance A20191015A70.4045.3245.3245.320.000.00
CFFIC&F Financia20191015A297.35121.1662.2261.8258.9459.34
CFFNCapitol Fede20191015A12.2012.801.351.3011.4611.55
CFGCitizens Fin20191015A2.984.571.191.293.383.29
CFMSConformis, I20191015A51.4545.5411.0513.0534.4932.49
CFOVictoryShare20191015ETF7.537.556.756.900.800.65
CFRCullen/Frost20191015A10.934.431.972.112.462.32
CFRXContraFect C20191015A576.51859.63770.10768.5989.5391.03
CFXColfax Corpo20191015A9.2031.543.793.8727.7427.67
CGThe Carlyle20191015A10.5011.646.116.945.534.70
CGACHINA GREEN20191015A125.8287.2038.4939.3748.7047.83
CGBDTCG BDC, Inc20191015A10.836.323.403.592.912.72
CGCCanopy Growt20191015A13.9213.9512.0311.471.922.48
CGENCompugen Ltd20191015A70.3945.6818.3420.1927.3425.49
CGIXCancer Genet20191015A107.62149.81132.53119.0117.3130.83
CGNXCognex Corp20191015A8.035.762.073.323.692.44
CGOCalamos Glob20191015A47.9631.4424.9925.746.455.69
CGWInvesco S&P20191015ETF10.048.8910.628.54-1.730.36
CHADDirexion Dai20191015ETF12.914.944.894.890.040.04
CHAPChaparral En20191015A70.7887.0532.8867.0554.1720.00
CHAUDirexion Dai20191015ETF5.054.252.292.221.962.03
CHCIComstock Hol20191015A960.49747.89747.89747.890.000.00
CHCOCity Holding20191015A33.8017.4410.839.806.617.64
CHCTCommunity He20191015A21.0015.268.7110.386.554.88
CHDChurch & Dwi20191015A4.104.001.782.532.211.47
CHDNChurchill Do20191015A10.184.821.121.423.703.40
CHEChemed Corpo20191015A24.8612.278.768.593.173.57
CHEFThe Chef's W20191015A21.239.790.683.039.116.76
CHEKCheck-Cap Lt20191015A236.16206.45166.68188.5839.7717.87
CHEPAGFiQ U.S. M20191015ETF192.98
CHFSCHF Solution20191015A207.18165.60125.04125.4140.5640.19
CHGGCHEGG, INC.20191015A7.664.594.303.190.291.39
CHGXChange Finan20191015ETF46.4820.1020.1020.100.000.00
CHHChoice Hotel20191015A10.204.881.812.273.072.61
CHICalamos Conv20191015A15.019.025.825.813.203.21
CHICGlobal X MSC20191015ETF405.00293.50318.97293.50-25.460.00
CHIEGlobal X MSC20191015ETF705.42103.63103.63103.630.000.00
CHIHGlobal X MSC20191015ETF206.06119.98119.98119.980.000.00
CHIIGlobal X MSC20191015ETF428.85363.65363.65363.650.000.00
CHIKGlobal X MSC20191015ETF1358.15126.47126.47126.470.000.00
CHILGlobal X MSC20191015ETF891.12
CHIMGlobal X MSC20191015ETF246.3667.4167.4167.410.000.00
CHIQGlobal X MSC20191015ETF42.5344.52-1.400.3445.9144.17
CHIRGlobal X MSC20191015ETF1536.84420.34420.34420.340.000.00
CHISGlobal X MSC20191015ETF9.6827.7848.7148.71-20.93-20.93
CHIUGlobal X MSC20191015ETF1581.99
CHIXGlobal X MSC20191015ETF31.0317.2511.5911.875.675.38
CHKChesapeake E20191015A74.1765.6152.5853.8413.0211.76
CHKPCheck Point20191015A3.818.200.931.137.277.07
CHMAChiasma, Inc20191015A46.6435.6515.7412.4119.9123.24
CHMGChemung Fina20191015A226.64120.14100.3998.6919.7521.46
CHMICHERRY HILL20191015A18.6815.6314.0913.211.542.41
CHNALoncar China20191015ETF64.66141.96186.50129.95-44.5412.01
CHNGChange Healt20191015A29.6811.728.859.302.872.43
CHNRChina Natura20191015A964.59839.25824.00829.5515.259.71
CHRACharah Solut20191015A258.78107.7391.6491.7716.0915.95
CHRSCoherus BioS20191015A16.459.31-2.613.2611.926.07
CHRWC.H. Robinso20191015A4.843.440.400.673.032.77
CHSChicos FAS,20191015A29.8024.619.3810.3815.2214.22
CHTRCharter Comm20191015A6.022.471.331.611.150.87
CHUYChuy's Holdi20191015A22.8914.388.197.766.196.62
CHWCalamos Glob20191015A18.8514.157.777.346.386.81
CHWYChewy, Inc.20191015A16.948.784.496.044.292.73
CHYCalamos Conv20191015A14.5112.026.676.865.355.16
CICIGNA Corpor20191015A5.544.69-0.972.355.662.34
CIACitizens, In20191015A44.6540.2029.5422.0710.6618.13
CIBRFirst Trust20191015ETF22.8911.726.998.484.733.24
CIDVictoryShare20191015ETF23.2222.5822.5822.580.000.00
CIDMCinedigm Cor20191015A176.19756.40733.87733.8722.5322.53
CIENCiena Corpor20191015A4.495.072.653.702.421.37
CIFSChina Intern20191015A261.40136.96115.59120.3021.3716.66
CIGIColliers Int20191015A18.298.183.854.384.333.80
CILVictoryShare20191015ETF22.3513.1813.1913.19-0.01-0.01
CIMChimera Inve20191015A5.034.442.943.191.501.24
CINFCincinnati F20191015A5.924.17-0.90-6.575.0710.74
CINRCINER RESOUR20191015A99.8460.1827.4829.2732.7030.91
CIOCITY OFFICE20191015A9.327.080.714.126.372.97
CIRCIRCOR Inter20191015A27.1057.3718.9320.6438.4436.72
CITCIT Group In20191015A5.833.881.910.751.963.13
CIVBCivista Banc20191015A83.1146.4841.6343.094.563.09
CIXComp X Inter20191015A239.5419.9118.7921.701.12-1.79
CIZVictoryShare20191015ETF11.059.839.789.830.060.00
CIZNCitizens Hol20191015A295.4984.4838.0438.0446.4446.44
CJJDChina Jo-Jo20191015A81.6069.3450.9953.0218.3516.31
CKHSeacor Holdi20191015A37.1926.9913.3614.7913.6312.20
CKPTCheckpoint T20191015A462.58161.7055.5496.22106.1565.48
CKXCKX Lands, I20191015A547.78427.65427.65427.650.000.00
CLColgate-Palm20191015A1.852.450.561.211.891.25
CLARClarus Corpo20191015A21.6217.741.673.0516.0714.69
CLBCore Laborat20191015A19.577.782.763.285.024.50
CLBKColumbia Fin20191015A11.0088.20-1.34-1.3389.5489.52
CLBSCaladrius Bi20191015A749.66187.57-128.89-128.89316.45316.45
CLCTCollectors U20191015A73.4529.7717.6420.0912.139.68
CLDBCORTLAND BNC20191015A582.79291.52291.52291.520.000.00
CLDRCloudera, In20191015A11.569.336.837.332.501.99
CLDTCHATHAM LODG20191015A8.725.932.332.403.603.53
CLDXCelldex Ther20191015A156.8873.2317.2716.7555.9656.48
CLFCleveland-Cl20191015A13.7330.6825.4028.555.302.16
CLFDClearfield,20191015A112.6461.7819.3625.6442.4236.14
CLGXCorelogic, I20191015A8.983.000.681.092.321.91
CLHClean Harbor20191015A15.656.072.522.503.553.57
CLIMack-Cali Re20191015A8.045.213.793.971.421.24
CLIRClearSign Te20191015A634.37262.03269.54269.54-7.51-7.51
CLIXProShares Lo20191015ETF18.5227.8925.4926.992.400.90
CLMTCalumet Spec20191015A85.99228.08178.24179.4149.8448.67
CLNCColony Credi20191015A23.2411.915.175.696.746.23
CLNEClean Energy20191015A48.8840.3425.2425.9915.0914.35
CLNYColony Capit20191015A18.5415.127.047.258.087.86
CLOUGlobal X Clo20191015ETF24.0824.63-3.6430.7828.28-6.15
CLPRClipper Real20191015A100.9228.8513.5614.7915.2914.06
CLPSCLPS Incorpo20191015A325.4097.16-28.91-28.75126.07125.91
CLRCONTINENTAL20191015A8.857.013.573.783.443.24
CLRBCellectar Bi20191015A208.50160.24109.71123.6150.5336.63
CLRGIQ Chaikin U20191015ETF10.156.194.714.621.481.57
CLROClearOne, In20191015A373.18242.83185.44185.4457.3957.39
CLSCelestica, I20191015A18.3512.504.585.317.927.19
CLSDClearside Bi20191015A107.4992.0452.3857.0639.6634.98
CLSNCelsion Corp20191015A165.96179.63104.91140.9574.7238.68
CLTLInvesco Trea20191015ETF4.292.042.042.040.000.00
CLUBTown Sports20191015A97.9398.4264.2555.9534.1742.47
CLVSClovis Oncol20191015A31.3429.5212.0013.6817.5315.88
CLWClearwater P20191015A27.7811.302.112.589.198.71
CLWTEuro Tech Ho20191015A412.10153.30104.61105.6148.6947.68
CLXClorox Compa20191015A4.684.281.221.353.062.93
CLXTCalyxt, Inc.20191015A106.76157.5969.9573.7587.6483.84
CMCanadian Imp20191015A2.371.490.400.231.091.26
CMAComerica Inc20191015A6.013.132.242.470.890.66
CMBMCambium Netw20191015A156.0462.4938.8348.5023.6613.99
CMBSiShares CMBS20191015ETF34.3486.60-5.81-4.6192.4191.21
CMCCommercial M20191015A7.676.311.993.414.322.90
CMCLCaledonia Mi20191015A74.0144.1340.5740.573.563.56
CMCOColumbus McK20191015A27.1920.584.786.4615.8014.13
CMCSAComcast Corp20191015A2.222.761.121.201.641.56
CMCTCIM Commerci20191015A112.0132.4723.4523.509.038.98
CMDCantel Medic20191015A22.559.222.814.636.414.60
CMDYiShares Bloo20191015ETF41.7934.8235.8235.82-1.00-1.00
CMECME Group In20191015A5.643.711.971.841.751.88
CMFiShares Cali20191015ETF6.204.633.683.450.940.22
CMGChipotle Mex20191015A9.085.992.242.793.763.20
CMICummins Inc.20191015A4.412.481.311.081.171.41
CMLSCumulus Medi20191015A61.9130.8420.2421.4410.619.41
CMOCapstead Mor20191015A13.8310.605.426.455.184.15
CMPCompass Mine20191015A20.7619.794.7814.5615.015.23
CMPRCimpress PLC20191015A25.679.663.734.475.935.19
CMRECostamare In20191015A20.2635.3811.6023.9123.8611.53
CMRXChimerix, In20191015A72.4654.434.7918.7850.1035.58
CMSCMS Energy C20191015A2.065.060.290.424.774.64
CMTCore Molding20191015A480.10192.17192.17192.170.000.00
CMTLComtech Tele20191015A25.7714.95-0.29-0.7715.2415.72
CNXtrackers MS20191015ETF17.7112.9411.4612.211.480.73
CNACNA Financia20191015A11.647.731.503.376.234.36
CNATConatus Phar20191015A95.61205.92195.86195.4610.0510.45
CNBKACentury Banc20191015A150.1893.4374.8175.3018.6218.14
CNBSAmplify Seym20191015ETF62.3252.2252.3252.32-0.09-0.09
CNCCentene Corp20191015A3.962.852.752.210.100.64
CNCEConcert Phar20191015A47.9044.469.5411.3634.9233.10
CNCRLoncar Cance20191015ETF37.6146.5438.4838.428.068.12
CNDTConduent Inc20191015A17.8563.2354.6255.178.828.25
CNETChinaNet Onl20191015A188.44157.35154.48154.582.872.78
CNFRConifer Hold20191015A425.21401.87401.87401.870.000.00
CNHICNH INDUSTRI20191015A9.247.390.902.216.495.17
CNICanadian Nat20191015A3.281.810.530.501.281.31
CNKCinemark Hol20191015A8.237.294.905.012.392.28
CNMDCONMED Corpo20191015A26.7015.803.233.9312.5711.87
CNNECannae Holdi20191015A20.774.901.992.442.912.46
CNOCNO Financia20191015A6.937.422.462.664.964.76
CNOBCenter Banco20191015A25.2618.961.321.6617.6417.30
CNPCenterPoint20191015A3.634.624.375.090.25-0.47
CNQCanadian Nat20191015A4.024.950.180.784.774.18
CNRCornerstone20191015A29.1815.046.215.768.869.31
CNRGSPDR S&P Ken20191015ETF17.8319.9819.8319.890.150.09
CNSCohen & Stee20191015A20.277.903.444.084.463.82
CNSLConsolidated20191015A29.9832.2014.8717.6317.3414.57
CNSTConstellatio20191015A207.17109.7095.0797.1714.6312.52
CNTYCentury Casi20191015A50.8451.2230.0633.7521.1617.47
CNXCNX Resource20191015A13.9111.032.584.138.446.89
CNXMCNX Midstrea20191015A17.6620.1818.5217.681.662.50
CNXNPC Connectio20191015A43.1719.419.9210.579.498.84
CNXTVanEck Vecto20191015ETF20.85158.63102.99145.1555.6413.48
CNYAiShares MSCI20191015ETF39.3914.419.519.554.904.86
COGlobal Cord20191015A60.5847.0428.5928.7718.4518.27
COCPCocrystal Ph20191015A1320.50746.38706.09721.4240.2924.96
CODACoda Octopus20191015A82.2879.4425.4428.6254.0050.82
CODICompass Dive20191015A17.069.855.645.944.213.90
CODXCo-Diagnosti20191015A108.1273.0456.8656.8616.1816.18
COFCapital One20191015A2.913.550.700.632.862.92
COGCabot Oil &20191015A5.726.391.742.094.654.30
COHNCohen & Comp20191015A607.54607.50555.16555.1652.3452.34
COHRCoherent Inc20191015A18.277.794.414.673.383.12
COHUCohu Inc20191015A15.2724.601.051.5023.5523.10
COKECoca-Cola Co20191015A60.0627.6615.0416.4112.6111.25
COLBColumbia Ban20191015A12.4713.02-1.011.4114.0211.61
COLDAmericold Re20191015A4.343.944.245.59-0.31-1.66
COLLCollegium Ph20191015A32.9226.394.9911.5821.4014.81
COLMColumbia Spo20191015A14.876.052.482.743.573.31
COMDirexion Aus20191015ETF11.9910.4310.3210.340.100.08
COMBGraniteShare20191015ETF16.5610.3110.7310.62-0.42-0.31
COMMCommScope Ho20191015A9.6212.931.671.8111.2711.15
COMTiShares Comm20191015ETF14.927.205.724.471.482.73
CONECyrusOne Inc20191015A10.4016.096.486.789.619.31
CONNConn's Inc.20191015A18.8113.775.025.428.758.35
COOThe Cooper C20191015A10.355.552.222.453.333.09
COOPMr. Cooper G20191015A11.388.470.150.898.327.57
COPConocoPhilli20191015A2.123.241.711.711.531.53
COPXGlobal X Cop20191015ETF42.7418.0814.5013.823.584.26
CORCoresite Rea20191015A12.874.831.681.653.163.19
CORECore Mark Ho20191015A21.1731.891.881.8330.0130.06
CORPPIMCO Invest20191015ETF9.567.717.757.71-0.030.00
CORRCorEnergy In20191015A22.5612.927.277.345.655.58
CORTCorcept Ther20191015A12.5112.861.682.7311.1810.13
CORVCorrevio Pha20191015A162.0691.9595.7695.76-3.81-3.81
COSTCostco Whole20191015A2.752.840.881.001.961.84
COTYCOTY INC20191015A9.6110.511.752.168.778.36
COUPCoupa Softwa20191015A9.408.550.851.127.697.43
COWiPath Series20191015ETN50.3023.2218.4723.714.76-0.49
COWNCowen Inc. C20191015A22.4213.627.487.126.146.50
COWZPacer US Cas20191015ETF6.714.373.974.140.400.23
CPCanadian Pac20191015A7.814.151.591.522.562.63
CPACopa Holding20191015A19.566.342.953.053.403.29
CPAHCounterpath20191015A401.93349.37290.57288.2458.7961.13
CPBCampbell Sou20191015A4.243.771.631.672.142.10
CPECallon Petro20191015A25.5721.029.1810.9211.8410.10
CPFCentral Paci20191015A13.396.510.971.645.544.87
CPGCRESCENT POI20191015A25.5222.957.828.1915.1114.74
CPHCCanterbury P20191015A491.11192.68192.68192.680.000.00
CPHIChina Pharma20191015A246.00173.5298.57133.2674.9540.26
CPICPI Inflatio20191015ETF9.026.636.636.630.000.00
CPIXCumberland P20191015A199.1593.7691.9491.941.821.82
CPKChesapeake U20191015A28.0613.379.339.554.033.81
CPLGCorePoint Lo20191015A44.4619.0013.1113.865.915.16
CPLPCapital Prod20191015A35.4219.945.066.8214.8813.12
CPRICapri Holdin20191015A5.754.590.502.034.092.56
CPRTCopart Inc20191015A4.473.922.011.891.912.04
CPRXCatalyst Pha20191015A20.0719.013.524.1715.4814.84
CPSCooper-Stand20191015A29.9213.932.404.0211.529.91
CPSHCPS Technolo20191015A300.98179.24179.29179.29-0.06-0.06
CPSIComputer Pro20191015A19.6433.19-0.8823.4834.069.70
CPSSConsumer Por20191015A653.89802.41825.35802.41-22.940.00
CPSTCapstone Tur20191015A98.63151.5410.5718.81140.98132.74
CPTCamden Prope20191015A6.122.611.041.121.561.48
CPTACapitala Fin20191015A34.0422.7415.9816.096.826.71
CQPCheniere Ene20191015A22.1811.793.474.978.326.82
CQQQInvesco Chin20191015ETF21.5120.6310.5910.6210.0310.00
CRCrane Compan20191015A9.416.355.464.050.902.30
CRAKVanEck Vecto20191015ETF34.1017.3116.7917.210.520.10
CRBNiShares MSCI20191015ETF10.0010.0111.6111.11-1.61-1.10
CRBPCorbus Pharm20191015A26.1635.379.069.8026.3225.57
CRCCalifornia R20191015A18.2617.209.8312.307.384.92
CRDACrawford & C20191015A38.5124.90-2.4216.5727.318.32
CRDBCrawford & C20191015A76.0234.3320.0121.1314.3213.21
CREECree Inc20191015A9.3615.482.463.8513.1311.65
CREGChina Recycl20191015A242.43219.16162.95171.6756.2247.50
CREXCREATIVE REA20191015A493.77458.27318.75320.37139.53137.91
CRHMCRH Medical20191015A53.0237.4224.1925.1013.2312.32
CRICarter's Inc20191015A11.864.491.571.692.922.79
CRISCuris Inc20191015A144.31134.7835.0041.3799.7893.41
CRKComstock Res20191015A31.1221.868.979.6712.8912.23
CRLCharles Rive20191015A11.096.172.602.803.563.37
CRMsalesforce.c20191015A2.441.880.460.701.421.18
CRMDCorMedix Inc20191015A65.8850.9118.0821.4432.8329.47
CRMTAmerica's Ca20191015A60.6434.2915.1515.6919.1418.60
CRNCCerence Inc.20191015A84.1036.1530.2632.935.893.22
CRNTCeragon Netw20191015A45.9363.7920.4024.9143.3938.88
CRNXCrinetics Ph20191015A258.74137.9288.0097.9549.9339.97
CRONCronos Group20191015A12.2018.566.316.6112.2511.96
CROPIQ Global Ag20191015ETF13.0914.5714.5714.570.000.00
CROXCrocs, Inc.20191015A7.845.851.062.274.793.68
CRSCarpenter Te20191015A21.357.793.003.174.794.62
CRSACrescent Acq20191015A261.04
CRSPCRISPR Thera20191015A28.0516.488.975.047.5111.44
CRTCross Timber20191015A69.4470.4654.9749.1715.4921.29
CRTXCortexyme, I20191015A207.2182.9881.5982.141.390.84
CRUSCirrus Logic20191015A7.606.101.533.454.582.65
CRVLCorvel Corp20191015A40.0726.428.7011.9117.7214.52
CRVSCorvus Pharm20191015A114.5062.7225.2323.9237.4938.80
CRWDCrowdStrike20191015A15.579.404.775.514.623.88
CRWSCrown Crafts20191015A85.1053.4037.0437.7916.3615.61
CRYCryoLife, In20191015A19.6226.143.766.3922.3819.75
CSAVictoryShare20191015ETF19.628.718.498.710.220.00
CSBVictoryShare20191015ETF26.6117.1214.5815.692.541.43
CSBRChampions On20191015A207.6797.9263.2471.5234.6826.40
CSCOCisco System20191015A2.171.931.360.790.581.15
CSDInvesco S&P20191015ETF69.0431.9130.0130.201.901.72
CSFVictoryShare20191015ETF16.967.867.857.860.010.00
CSFLCenterState20191015A9.227.381.321.616.055.77
CSGPCoStar Group20191015A31.1215.334.467.3310.847.90
CSGSCSG Systems20191015A14.207.284.544.232.743.05
CSIICardiovascul20191015A20.109.991.622.288.377.70
CSIQCanadian Sol20191015A13.6128.958.5417.2820.4111.68
CSLCarlisle Com20191015A14.318.764.484.974.283.79
CSLTCASTLIGHT HE20191015A120.2666.7651.7050.6115.0616.15
CSMProShares La20191015ETF8.535.074.564.730.510.35
CSMLIQ Chaikin U20191015ETF11.745.283.653.971.641.31
CSODCornerstone20191015A12.415.911.832.244.083.66
CSPICSP Inc.20191015A430.56245.83228.81228.8117.0117.01
CSQCalamos Stra20191015A11.5520.0218.2517.911.792.11
CSSEChicken Soup20191015A232.20168.80152.53152.5316.2716.27
CSTECaesarstone20191015A25.5732.973.246.2629.7326.71
CSTLCastle Biosc20191015A190.0599.0470.6573.6128.4025.44
CSTMConstellium20191015A8.528.663.253.905.414.75
CSTRCapStar Fina20191015A22.0815.326.798.128.547.21
CSUCapital Seni20191015A49.6458.1029.5029.8628.6028.23
CSVCarriage Ser20191015A22.4910.28-1.83-1.4512.1111.73
CSWCCapital Sout20191015A27.1222.2619.3018.162.964.10
CSWICSW Industri20191015A24.708.622.373.806.254.82
CSXCSX Corporat20191015A2.432.37-0.06-0.202.422.57
CTASCintas Corp20191015A6.533.161.431.501.731.66
CTBCooper Tire20191015A10.717.754.264.443.493.31
CTBICommunity Tr20191015A107.2339.0027.2228.2811.7810.72
CTEKCynergisTek,20191015A248.8247.14-87.99-86.60135.12133.73
CTGComputer Tas20191015A96.4023.3621.2610.912.1012.45
CTHRCharles & Co20191015A127.1692.6365.2365.3327.4027.30
CTIBYunhong CTI20191015A1393.63123.92123.92123.920.000.00
CTICCTI BioPharm20191015A140.11855.55344.70339.26510.85516.29
CTLCenturyLink,20191015A8.2810.073.433.726.656.37
CTLTCATALENT, IN20191015A7.462.890.120.262.772.64
CTMXCytomX Thera20191015A38.5024.3714.8715.849.508.52
CTOConsolidated20191015A183.0774.0151.6350.3322.3823.67
CTRAContura Ener20191015A61.9729.8712.6316.6217.2313.24
CTRCCentric Bran20191015A303.76143.05114.83130.6628.2212.39
CTRECARTRUST REI20191015A12.296.584.324.852.261.74
CTRMCastor Marit20191015A120.37157.4163.6367.4593.7789.95
CTRNCiti Trends,20191015A43.4420.458.349.0512.1111.40
CTSCTS Corporat20191015A22.3611.146.215.614.945.54
CTSHCognizant Te20191015A2.273.47-1.43-1.384.914.85
CTSOCytosorbents20191015A45.3631.3821.0022.1610.389.22
CTTCATCHMARK TI20191015A15.0210.463.974.816.495.65
CTVACorteva, Inc20191015A5.833.261.221.582.041.67
CTXRCitius Pharm20191015A405.12345.95310.06254.1635.8991.79
CTXSCitrix Syste20191015A3.122.150.540.911.621.24
CUBCubic Corpor20191015A19.206.207.614.23-1.411.97
CUBAHerzfeld Car20191015A398.70172.92117.5658.0755.36114.85
CUBECubeSmart20191015A4.125.631.371.454.264.19
CUBICUSTOMERS BA20191015A16.708.33-0.800.509.137.83
CUECue Biopharm20191015A92.0465.587.3610.5958.2254.99
CUICUI Global,20191015A413.21115.3199.1392.6116.1822.69
CULPCulp, Inc.20191015A73.3635.2223.4824.1611.7411.06
CUOContinental20191015A499.21216.00274.81274.81-58.81-58.81
CUREDirexion Dai20191015ETF8.956.183.772.672.423.51
CUROCURO Group H20191015A26.8412.36-1.470.0713.8412.30
CUTInvesco MSCI20191015ETF18.7522.23-11.01-5.6733.2327.90
CUTRCutera, Inc.20191015A41.9618.983.935.1815.0413.80
CUZCousins Prop20191015A6.725.002.503.142.501.86
CVACovanta Hold20191015A9.834.802.172.192.632.61
CVBFCVB Financia20191015A7.208.481.301.567.186.91
CVCOCavco Indust20191015A64.0333.4021.1722.6012.2310.81
CVCYCentral Vall20191015A129.0561.7663.1266.83-1.36-5.07
CVECenovus Ener20191015A11.709.013.383.655.635.35
CVEOCIVEO CORPOR20191015A114.5167.8554.5154.5113.3313.33
CVETCovetrus, In20191015A13.9923.2822.4520.240.843.05
CVGICommercial V20191015A34.3618.6210.438.588.1910.04
CVGWCalavo Growe20191015A27.0213.096.956.496.146.60
CVICVR ENERGY,20191015A13.607.437.522.43-0.095.00
CVIACovia Holdin20191015A69.4353.73-0.662.5454.3951.20
CVLTCommault Sys20191015A13.6525.644.828.1420.8117.50
CVLYCodorus Vall20191015A73.6836.7336.4836.480.240.24
CVMCel-Sci Corp20191015A35.3835.4925.0325.6810.469.81
CVNACarvana Co.20191015A9.505.161.412.173.752.99
CVRChicago Rive20191015A584.70263.91251.04258.5212.875.39
CVSCVS HEALTH C20191015A2.052.491.301.361.191.14
CVTICovenant Tra20191015A32.6748.262.052.2346.2146.03
CVUCPI Aerostru20191015A136.8758.7838.2946.5220.4912.26
CVVCVD Equipmen20191015A135.0778.3872.7072.705.685.68
CVXChevron Corp20191015A2.001.512.092.22-0.58-0.71
CVYInvesco Zack20191015ETF21.6179.2379.0679.060.170.17
CWCurtiss-Wrig20191015A14.136.753.563.643.193.11
CWBSPDR Bloombe20191015ETF2.303.632.511.921.121.71
CWBCCommunity We20191015A225.7915.0935.7335.73-20.65-20.65
CWBRCohBar, Inc.20191015A251.57172.81105.25126.5767.5646.24
CWCOConsolidated20191015A39.7620.676.2510.0114.4210.66
CWEBDirexion Dai20191015ETF28.0518.6114.4315.444.183.17
CWENClearway Ene20191015A14.516.335.005.361.330.97
CWENAClearway Ene20191015A20.047.834.305.713.522.12
CWHCamping Worl20191015A22.5412.285.836.896.465.40
CWISPDR MSCI AC20191015ETF4.523.492.202.391.291.10
CWKCushman & Wa20191015A19.749.58-0.252.179.837.41
CWSAdvisorShare20191015ETF56.2330.9530.9530.950.000.00
CWSTCasella Wast20191015A20.8920.816.396.3314.4214.49
CWTCalifornia W20191015A9.974.732.591.382.143.34
CXDCChina XD Pla20191015A302.22141.0896.9296.9244.1644.16
CXOCONCHO RESOU20191015A6.227.391.171.646.235.75
CXPCOLUMBIA PRO20191015A8.035.562.132.213.443.35
CXSEWisdomTree T20191015ETF32.8615.818.5510.367.265.45
CXWCoreCivic, I20191015A10.335.972.753.273.222.69
CYCypress Semi20191015A4.273.092.962.220.140.88
CYANCyanotech Co20191015A828.42820.61812.89812.897.727.72
CYBWisdomTree20191015ETF64.3247.5747.5747.570.000.00
CYBECyberoptics20191015A96.5648.4237.9438.4510.489.97
CYBRCyberArk Sof20191015A9.586.861.964.104.902.76
CYCCCyclacel Pha20191015A313.36281.14138.44141.88142.70139.26
CYCNCyclerion Th20191015A269.20115.7986.9587.7828.8428.02
CYDChina Yuchai20191015A85.7941.3643.7742.46-2.41-1.10
CYHCommunity He20191015A24.9022.8812.6516.2410.246.65
CYRNCYREN Ltd.20191015A191.78296.4358.8458.84237.60237.60
CYRXCryoPort, In20191015A28.9917.109.568.617.548.49
CYTKCytokinetics20191015A27.2214.816.256.628.568.19
CZAInvesco Zack20191015ETF20.8713.6711.9011.951.771.72
CZNCCitizens & N20191015A206.97121.98116.21116.045.775.94
CZRCaesars Ente20191015A8.398.365.635.802.732.56
CZZCosan Limite20191015A9.785.880.591.395.294.50
DDominion Ene20191015A2.552.890.741.272.141.62
DACDanaos Corpo20191015A229.0381.1249.8752.3831.2528.74
DAIOData I/O Cor20191015A238.45215.17193.66193.6621.5221.52
DAKTDaktronics I20191015A20.3112.724.725.098.007.63
DALDelta Air Li20191015A2.232.250.710.821.541.44
DALIFirst Trust20191015ETF17.3024.5524.5524.550.000.00
DALTAnfield Capi20191015ETF39.6615.1814.7415.180.440.00
DANDana Incorpo20191015A7.2017.57-0.65-0.3718.2217.98
DARDARLING INGR20191015A7.993.68-0.350.114.023.57
DAREDare Bioscie20191015A253.08318.55270.27270.1448.2848.41
DAUDExchange-Tra20191015ETN65.18
DAXGlobal X Fun20191015ETF65.7445.2138.3839.336.825.88
DBDeutsche Ban20191015A12.8910.492.903.797.586.69
DBAWXtrackers MS20191015ETF21.6824.3524.8824.35-0.530.00
DBDDiebold Nixd20191015A21.2111.912.404.959.506.96
DBEFXtrackers MS20191015ETF3.071.991.061.240.930.75
DBEMXtrackers MS20191015ETF15.186.137.427.35-1.29-1.22
DBEUXtrackers MS20191015ETF3.493.912.522.901.391.01
DBEZXtrackers MS20191015ETF23.0917.1817.1817.180.000.00
DBGRXtrackers MS20191015ETF59.6935.6720.4227.6415.268.03
DBIDesigner Bra20191015A10.795.674.563.761.121.91
DBJPXtrackers MS20191015ETF8.845.216.455.95-1.23-0.73
DBLVAdvisorShare20191015ETF91.8456.5049.7049.706.796.79
DBMFiM DBi Manag20191015ETF19.73
DBVTDBV Technolo20191015A29.0616.037.288.158.757.88
DBXDropbox, Inc20191015A5.375.35-0.371.255.724.10
DCARDropCar, Inc20191015A291.46203.37118.26118.5185.1184.86
DCHFExchange-Tra20191015ETN55.8337.9848.0344.68-10.06-6.70
DCIDonaldson Co20191015A8.053.440.710.562.722.87
DCODucommun Inc20191015A41.7318.0012.6813.235.324.77
DCOMDime Communi20191015A27.0820.964.234.3116.7316.65
DCPDCP Midstrea20191015A11.985.670.962.034.713.64
DCPHDeciphera Ph20191015A35.3822.928.178.3714.7414.55
DDDuPont de Ne20191015A5.223.121.431.641.691.48
DDD3D Systems C20191015A12.6312.094.364.887.737.20
DDGProshares Sh20191015ETF58.6510.4010.4010.400.000.00
DDIVFirst Trust20191015ETF9.366.276.005.990.270.29
DDLSWisdomTree D20191015ETF64.5532.8232.8230.770.002.05
DDMProShares Ul20191015ETF2.241.650.860.540.791.11
DDOGDatadog, Inc20191015A26.1312.946.997.895.955.05
DDSDillards Inc20191015A46.0413.875.084.958.798.92
DDWMWisdomTree D20191015ETF25.0911.889.548.012.333.87
DEDeere & Comp20191015A3.382.250.910.851.341.41
DEAEasterly Gov20191015A5.174.551.301.613.252.94
DEACDiamond Eagl20191015A101.0169.3269.3269.320.000.00
DECKDeckers Outd20191015A13.065.341.731.973.603.37
DEEFXtrackers FT20191015ETF53.6722.3822.2921.600.090.77
DEFInvesco Defe20191015ETF14.666.736.656.400.070.33
DEFAiShares Adap20191015ETF29.6136.9536.5536.550.410.41
DEIDouglas Emme20191015A4.832.910.981.081.931.83
DELLDell Technol20191015A7.103.340.011.013.332.33
DEMWisdomTree E20191015ETF9.265.634.444.601.191.03
DENNDENNY'S CORP20191015A8.495.482.523.242.972.25
DESWisdomTree U20191015ETF5.187.670.971.746.705.94
DESPDespegar.com20191015A22.5813.306.616.296.697.02
DEURExchange-Tra20191015ETN4.954.107.624.10-3.520.00
DEUSXtrackers Ru20191015ETF12.373.273.263.280.01-0.02
DEWWisdomTree G20191015ETF17.976.045.976.040.070.00
DFEWisdomTree E20191015ETF10.184.302.593.231.701.07
DFENDirexion Dai20191015ETF15.397.884.895.422.992.47
DFFNDIFFUSION PH20191015A547.66333.28260.77260.5172.5172.77
DFINDonnelley Fi20191015A23.2414.205.456.938.747.27
DFJWisdomTree J20191015ETF10.536.667.356.94-0.69-0.28
DFNDReality Shar20191015ETF19.0823.3323.3323.330.000.00
DFNLDavis Select20191015ETF51.8010.6210.2410.240.380.38
DFSDiscover Fin20191015A2.992.34-0.73-0.663.072.99
DFVLiPath US Tre20191015ETF125.5322.79-83.66-80.93106.45103.73
DFVSiPath US Tre20191015ETF331.89205.49141.93141.5763.5663.92
DGDollar Gener20191015A3.325.42-0.182.805.602.62
DGAZVelocityShar20191015ETN24.9213.127.306.595.826.53
DGBPExchange-Tra20191015ETN27.6228.6612.8025.9215.862.74
DGICADonegal Grou20191015A105.8935.809.7111.4526.0824.35
DGICBDonegal Grou20191015A1336.06688.25688.25688.250.000.00
DGIIDigi Interna20191015A28.3515.43-2.28-2.7217.7118.14
DGLDVelocityShar20191015ETF4.823.590.650.392.943.20
DGLYDigital Ally20191015A189.06161.66169.10149.85-7.4411.81
DGPDB Gold Doub20191015ETN71.8323.8118.2917.625.526.20
DGREWisdomTree T20191015ETF34.2912.8312.7312.720.100.10
DGROiShares Core20191015ETF2.632.891.550.711.342.18
DGRSWisdomTree T20191015ETF27.4636.9036.6436.670.250.22
DGRWWisdomTree T20191015ETF2.594.972.152.382.822.59
DGSWisdomTree E20191015ETF5.243.202.212.300.990.90
DGTSPDR Global20191015ETF14.2310.46-5.51-4.1815.9714.64
DGXQuest Diagno20191015A4.331.920.870.921.051.00
DGZDB Gold Shor20191015ETN81.6732.4732.2932.290.180.18
DHID.R. Horton20191015A2.581.930.810.851.121.08
DHILDiamond Hill20191015A53.7144.6544.7844.59-0.140.06
DHRDanaher Corp20191015A3.613.421.761.541.651.87
DHSWisdomTree U20191015ETF6.514.014.094.16-0.08-0.15
DHTDHT HOLDINGS20191015A14.8918.4812.019.016.479.51
DHXDHI Group, I20191015A42.3230.745.9811.4924.7819.25
DIASPDR Dow Jon20191015ETF0.8018.1217.8217.840.300.30
DIALColumbia Div20191015ETF12.389.609.209.200.410.41
DIGProShares Ul20191015ETF5.623.900.490.663.413.24
DIMWisdomTree I20191015ETF13.729.447.698.401.741.04
DINDine Brands20191015A16.787.672.682.064.995.61
DINTDavis Select20191015ETF61.6831.7629.0529.052.712.71
DIODDiodes Inc20191015A11.9210.700.692.1910.018.51
DISThe Walt Dis20191015A1.662.071.311.360.760.71
DISCADiscovery, I20191015A3.913.680.771.142.912.54
DISCKDiscovery, I20191015A3.943.651.001.022.652.61
DISHDISH Network20191015A5.064.01-1.510.765.523.26
DIVGlobal X Sup20191015ETF13.439.496.196.303.303.19
DIVAAGFiQ Hedged20191015ETF59.8622.2622.2622.260.000.00
DIVBiShares U.S.20191015ETF11.7210.2510.629.30-0.380.94
DIVCC-Tracks Exc20191015ETN134.35
DIVOAmplify CWP20191015ETF47.69131.27123.79126.577.484.70
DIVYReality Shar20191015ETF108.7637.2736.6336.960.640.32
DJCIETRACS Linke20191015ETN21.219.4515.5315.58-6.08-6.13
DJDInvesco Dow20191015ETF16.0914.3715.7616.11-1.40-1.75
DJPiPath Bloomb20191015ETN4.984.032.222.231.811.80
DJPYExchange-Tra20191015ETN38.120.000.000.000.000.00
DKDelek US Hol20191015A10.026.981.091.425.885.56
DKLDELEK LOGIST20191015A67.5258.4054.7954.933.613.47
DKSDick's Sport20191015A5.594.441.391.423.053.02
DLADelta Appare20191015A163.1563.4844.6937.8718.7925.60
DLBDolby Labora20191015A8.894.582.862.831.721.75
DLBRVelocityShar20191015ETN258.68
DLHCDLH Holdings20191015A293.69218.99138.37142.9180.6276.08
DLNWisdomTree U20191015ETF2.831.741.201.130.540.61
DLNGDYNAGAS LNG20191015A100.3778.5818.4032.8260.1845.75
DLPHDelphi Techn20191015A13.958.823.871.774.957.06
DLPNDolphin Ente20191015A591.5083.4983.4983.490.000.00
DLRDigital Real20191015A4.904.763.553.971.210.79
DLSWisdomTree I20191015ETF12.237.405.496.181.911.22
DLTHDuluth Holdi20191015A24.6622.221.622.3520.6119.87
DLTRDollar Tree20191015A3.963.060.841.492.211.57
DLXDeluxe Corpo20191015A13.086.483.463.313.023.17
DMACDiaMedica Th20191015A429.38369.77502.88504.93-133.11-135.16
DMDVAAM S& P Dev20191015ETF62.35
DMLPDorchester M20191015A73.7141.9320.7822.7621.1619.17
DMPIDelMar Pharm20191015A140.30159.8171.7271.5188.0988.31
DMRCDigimarc Cor20191015A47.2529.3210.5913.5618.7415.76
DMREDeltaShares20191015ETF37.5816.4616.4616.460.000.00
DMRIDeltaShares20191015ETF164.36443.88443.88443.880.000.00
DMRLDeltaShares20191015ETF45.1529.9531.3731.37-1.43-1.43
DMRMDeltaShares20191015ETF76.4817.6117.6117.610.000.00
DMRSDeltaShares20191015ETF47.0216.9416.9416.940.000.00
DMTKDermTech, In20191015A117.72114.1790.4294.8923.7519.28
DNJRGolden Bull20191015A404.82247.44154.20171.8293.2375.62
DNKNDunkin' Bran20191015A7.065.671.373.774.301.90
DNLWisdomTree G20191015ETF14.4510.5210.5310.53-0.01-0.01
DNLIDenali Thera20191015A37.7071.6612.655.6959.0065.97
DNNDenison Mine20191015A83.9182.2655.7355.3026.5226.95
DNOWNOW INC.20191015A11.5020.984.076.6416.9114.35
DNRDenbury Reso20191015A91.8372.7734.8135.9837.9636.78
DODiamond Offs20191015A17.8414.992.705.2312.239.74
DOCPHYSICIANS R20191015A5.925.270.801.044.464.21
DOCUDocuSign, In20191015A7.709.599.017.860.591.73
DOGProShares Sh20191015ETF1.931.650.400.681.250.97
DOGSArrow Dogs o20191015ETF219.1248.90151.7448.90-102.840.00
DOGZDogness (Int20191015A176.54165.36-15.6452.57181.00112.79
DOLWisdomTree I20191015ETF15.807.596.726.560.871.03
DOMODomo, Inc. C20191015A25.8222.387.3113.2115.069.17
DONWisdomTree U20191015ETF3.733.391.491.571.901.82
DOOWisdomTree i20191015ETF16.026.669.208.97-2.54-2.31
DOOOBRP Inc. Com20191015A21.453.460.191.523.271.94
DOORMASONITE INT20191015A25.329.662.343.777.325.89
DORMDorman Produ20191015A29.4413.164.937.227.965.68
DOVDover Corpor20191015A4.304.832.404.042.430.79
DOWDow Inc.20191015A5.414.332.392.381.941.96
DOXAmdocs Limit20191015A5.896.780.431.026.355.76
DPHCDiamondPeak20191015A101.32101.37101.37101.370.000.00
DPSTDirexion Dai20191015ETF24.2812.346.088.336.264.01
DPWDPW Holdings20191015A157.96117.4998.7796.7918.7320.70
DPZDomino's Piz20191015A8.554.500.671.283.833.22
DRADDigirad Corp20191015A356.63221.31164.25184.1557.0637.17
DREDuke Realty20191015A3.143.471.752.151.731.32
DRHDiamondRock20191015A10.247.882.833.375.054.51
DRIDarden Resta20191015A4.402.421.051.201.371.21
DRIODarioHealth20191015A537.67489.10100.36314.49388.74174.62
DRIPDirexion Dai20191015ETF27.0615.355.336.7510.028.60
DRIVGlobal X Aut20191015ETF26.1926.1422.9425.923.200.23
DRNDirexion Dai20191015ETF39.1025.82-0.4715.5326.2910.28
DRNADicerna Phar20191015A25.4517.927.028.2010.909.73
DRQDril-Quip, I20191015A22.037.122.022.405.104.73
DRRXDurect Corp20191015A67.8353.2323.3932.0429.8421.19
DRSKAptus Define20191015ETF15.5410.2910.2210.220.070.07
DRTTDIRTT Enviro20191015A256.68157.0090.62108.5666.3748.43
DRVDirexion Dai20191015ETF30.7413.2213.3413.41-0.13-0.19
DRWWisdomTree G20191015ETF20.769.989.779.730.210.25
DSDrive Shack20191015A31.8424.3421.0824.573.25-0.23
DSEDuff & Phelp20191015A37.4737.0916.2418.0220.8519.07
DSGXDescartes Sy20191015A11.759.642.332.717.316.92
DSIiShares MSCI20191015ETF4.011.861.241.410.620.44
DSKEDaseke, Inc.20191015A85.7641.85-7.031.8748.8839.98
DSLVVelocityShar20191015ETF13.0610.053.976.316.083.74
DSPGDSP Group In20191015A34.3719.6212.9912.666.646.96
DSSDocument Sec20191015A377.25333.46150.08188.94183.37144.52
DSSIDiamond S Sh20191015A37.6818.9710.6910.988.277.98
DSTLDistillate U20191015ETF21.2316.7214.5114.512.212.21
DSWLDeswell Indu20191015A240.5466.3566.3566.350.000.00
DSXDiana Shippi20191015A43.4157.7830.5337.8227.2519.96
DTDynatrace, I20191015A28.1826.4614.4615.0412.0011.41
DTDWisdomTree U20191015ETF7.495.735.545.670.180.06
DTEDTE Energy C20191015A3.191.920.231.101.700.82
DTEADAVIDsTEA In20191015A204.68185.63158.92170.9926.7014.64
DTECALPS Disrupt20191015ETF31.5818.6016.6616.701.941.90
DTHWisdomTree I20191015ETF19.6815.9313.6913.212.242.72
DTILPrecision Bi20191015A68.51107.1616.7123.7690.4683.40
DTNWisdomTree U20191015ETF5.755.625.124.580.511.05
DTODB Crude Oil20191015ETN266.9394.4687.9891.826.492.64
DTSSDatasea Inc.20191015A292.46190.1459.45110.97130.7279.12
DTULiPath US Tre20191015ETF131.1744.85158.1580.75-113.31-35.90
DTUSiPath US Tre20191015ETF182.11172.45126.8270.2345.63102.23
DTYLiPath US Tre20191015ETF13.904.35-0.29-0.294.644.64
DUGProShares Ul20191015ETF8.578.290.632.327.666.05
DUKDuke Energy20191015A2.251.621.221.320.400.30
DURAVanEck Vecto20191015ETF11.858.374.554.553.823.82
DUSADavis Select20191015ETF44.6535.2733.7635.271.510.00
DUSLDirexion Dai20191015ETF33.7422.5616.8222.025.740.54
DUSTDirexion Dai20191015ETF12.0210.584.804.755.785.82
DVADaVita Inc.20191015A4.053.050.260.702.792.35
DVAXDynavax Tech20191015A25.0225.732.302.6123.4423.13
DVDDover Motors20191015A101.6773.2370.0670.063.173.17
DVLUFirst Trust20191015ETF22.444.80-38.38-38.3843.1943.19
DVNDevon Energy20191015A4.965.471.101.454.384.03
DVOLFirst Trust20191015ETF13.5414.4215.7915.79-1.37-1.37
DVPDeep Value E20191015ETF18.219.257.127.372.131.88
DVYiShares Sele20191015ETF3.052.471.462.271.020.20
DVYAiShares Asia20191015ETF33.1116.4716.4716.470.000.00
DVYEiShares Emer20191015ETF11.8017.219.659.917.567.30
DWASInvesco DWA20191015ETF17.4526.2318.6918.697.547.53
DWATArrow Invest20191015ETF115.54
DWCRArrow DWA Co20191015ETF40.87
DWFISPDR Dorsey20191015ETF12.9438.9538.9538.950.000.00
DWLDDavis Select20191015ETF40.0415.148.099.587.055.56
DWMWisdomTree I20191015ETF16.8610.538.418.532.122.00
DWMCAdvisorShare20191015ETF190.73188.66188.66188.660.000.00
DWMFWisdomTree I20191015ETF71.0324.1724.1724.170.000.00
DWPPFirst Trust20191015ETF35.0816.0115.9115.910.110.11
DWSHAdvisorShare20191015ETF55.9232.7732.4432.560.330.21
DWSNDawson Geoph20191015A171.33141.34132.65132.658.688.68
DWXSPDR S&P Int20191015ETF9.218.816.606.562.202.25
DXDynex Capita20191015A10.387.825.056.132.771.69
DXCDXC Technolo20191015A4.844.441.260.983.173.46
DXCMDexCom, Inc.20191015A18.179.754.245.475.514.28
DXDProShares Ul20191015ETF3.973.382.032.011.351.37
DXGEWisdomTree G20191015ETF58.2263.9657.2757.266.696.71
DXJWisdomTree J20191015ETF1.981.580.610.680.970.89
DXJSWisdomTree J20191015ETF26.8225.8621.6722.014.203.86
DXLGDestination20191015A182.4594.5077.6677.7316.8316.77
DXPEDXP Enterpri20191015A46.3421.8913.5615.068.336.83
DXYNDixie Group20191015A439.92284.53310.96310.96-26.42-26.42
DYDycom Indust20191015A17.957.481.441.166.046.33
DYAIDyadic Inter20191015A150.0645.0540.9637.204.097.85
DYLSWisdomTree D20191015ETF12.856.506.576.50-0.070.00
DYNFBlackRock U.20191015ETF15.1212.6412.7212.80-0.08-0.17
DYNTDynatronics20191015A555.29302.82113.58113.58189.24189.24
DZKDirexion Dai20191015ETF34.378.715.277.633.441.07
DZSIDASAN Zhone20191015A45.44160.7210.5910.00150.13150.72
DZZDB Gold Doub20191015ETN93.1638.9839.9439.82-0.95-0.83
EAElectronic A20191015A4.103.651.072.852.580.81
EAFGrafTech Int20191015A10.7811.83-3.590.9615.4210.87
EAGGiShares ESG20191015ETF5.973.984.053.95-0.060.03
EARNELLINGTON RE20191015A24.1449.416.9046.6142.512.80
EARSAuris Medica20191015A131.98200.6561.2365.86139.41134.79
EASGXtrackers MS20191015ETF29.2027.4527.4527.450.000.00
EASIAmplify EASI20191015ETF18.663.143.143.140.000.00
EASTEASTSIDE DIS20191015A304.381408.43248.85260.511159.581147.92
EATBrinker Inte20191015A9.785.471.922.133.553.33
EBEventbrite,20191015A24.0210.57-4.33-4.4714.9015.04
EBAYeBay Inc20191015A2.675.021.131.503.893.53
EBFEnnis, Inc.20191015A17.3110.785.376.755.414.03
EBIXEbix Inc20191015A22.9213.003.443.979.559.03
EBIZGlobal X E-c20191015ETF32.9725.2825.5725.57-0.29-0.29
EBMTEagle Bancor20191015A271.05100.8352.44127.4648.38-26.63
EBNDSPDR Bloombe20191015ETF12.968.443.515.894.942.56
EBSEmergent Bio20191015A19.5912.110.423.0211.699.14
EBSBMeridian Ban20191015A17.267.68-5.29-4.6712.9712.35
EBTCEnterprise B20191015A321.37178.29152.40152.6025.8925.69
ECHiShares MSCI20191015ETF11.157.790.902.077.015.89
ECHOEcho Global20191015A25.1212.3610.054.032.308.33
ECLEcolab, Inc.20191015A4.284.513.083.821.440.69
ECLNFirst Trust20191015ETF13.114.377.667.66-3.28-3.28
ECNSiShares MSCI20191015ETF106.94139.28139.02139.020.250.25
ECOLUS Ecology,20191015A25.4512.046.146.095.895.95
ECOMCHANNELADVIS20191015A36.8423.142.994.4820.1418.65
ECONColumbia Eme20191015ETF23.1722.5311.0611.8211.4710.71
ECORelectroCore,20191015A119.49253.11235.96122.6517.15130.46
ECOWPacer Emergi20191015ETF90.20
ECPGEncore Capit20191015A17.2313.423.333.0810.0910.34
ECTECA Marcellu20191015A147.1974.1778.0278.02-3.86-3.86
EDConsolidated20191015A3.052.461.890.400.582.06
EDCDirexion Dai20191015ETF6.223.421.001.042.422.38
EDENiShares MSCI20191015ETF29.1423.7423.8523.85-0.11-0.11
EDITEditas Medic20191015A20.1213.268.837.634.435.63
EDIVSPDR S&P Eme20191015ETF49.3224.7520.5421.044.223.71
EDNTEdison Natio20191015A250.0274.6852.0061.4322.6813.25
EDOGALPS Emergin20191015ETF34.4719.0511.0011.008.058.05
EDOWFirst Trust20191015ETF14.0810.308.8410.291.460.01
EDRYEuroDry Ltd.20191015A1446.48795.10795.10795.100.000.00
EDSAEdesa Biotec20191015A260.44145.34108.10113.2737.2432.07
EDUCEducational20191015A264.17115.46117.60121.50-2.14-6.04
EDVVanguard Wor20191015ETF8.315.161.212.443.942.02
EDZDirexion Dai20191015ETF6.174.782.412.062.382.72
EEEl Paso Elec20191015A5.613.121.110.862.012.27
EEFTEuronet Worl20191015A10.703.930.910.843.023.10
EEHELEMENTS Lin20191015ETN495.00992.88997.49997.49-4.61-4.61
EELVInvesco S&P20191015ETF53.7227.5628.2728.27-0.70-0.70
EEMiShares MSCI20191015ETF2.392.060.430.501.631.56
EEMAiShares MSCI20191015ETF14.2120.8519.7519.661.101.18
EEMDAAM S&P Emer20191015ETF80.9056.5156.5156.510.000.00
EEMOInvesco S&P20191015ETF79.2134.3534.3534.350.000.00
EEMSiShares MSCI20191015ETF30.0323.5713.6513.659.929.92
EEMViShares Edge20191015ETF4.383.232.912.850.330.39
EEMXSPDR MSCI Em20191015ETF42.28100.1630.5330.5369.6469.64
EESWisdomTree U20191015ETF11.005.735.255.200.480.53
EETProShares Ul20191015ETF75.6832.3927.9728.434.423.97
EEVProShares Tr20191015ETF5.574.031.281.142.752.89
EEXEmerald Hold20191015A26.5511.814.375.447.446.37
EFAiShares MSCI20191015ETF1.511.540.570.730.970.81
EFADProShares MS20191015ETF15.927.146.865.440.281.71
EFASGlobal X MSC20191015ETF57.0335.3635.3634.430.000.93
EFAViShares Edge20191015ETF1.481.04-0.010.191.050.85
EFAXSPDR MSCI EA20191015ETF37.9013.1012.7312.280.370.82
EFCEllington Fi20191015A8.796.953.314.063.642.89
EFGiShares MSCI20191015ETF6.197.977.507.630.470.34
EFNLiShares MSCI20191015ETF44.5633.8521.5221.5212.3312.33
EFOProShares Ul20191015ETF108.35186.83172.72172.7214.1114.11
EFOIEnergy Focus20191015A121.88132.07107.44116.5924.6315.48
EFSCEnterprise F20191015A23.328.012.943.395.074.62
EFUProShares Tr20191015ETF46.6717.02-9.48-7.8526.5024.87
EFViShares MSCI20191015ETF2.722.271.281.380.980.89
EFXEquifax, Inc20191015A6.584.262.141.802.122.45
EFZProShares Tr20191015ETF9.265.385.275.240.110.14
EGANeGain Corpor20191015A44.0944.9926.9126.8218.0818.17
EGBNEagle Bancor20191015A18.8810.442.933.017.517.42
EGHT8x8, Inc. Co20191015A9.7910.045.205.454.844.59
EGLEEagle Bulk S20191015A39.4923.5216.7014.876.838.65
EGOEldorado Gol20191015A13.8715.206.444.508.8410.78
EGOVNIC Inc20191015A11.3514.080.460.1513.6113.92
EGPEastGroup Pr20191015A10.013.661.291.332.372.33
EGPTVanEck Vecto20191015ETF208.71126.6297.7094.3028.9232.32
EGRXEagle Pharma20191015A36.8017.924.405.7013.5212.22
EGYVaalco Energ20191015A53.44123.24115.93115.567.307.68
EHCEncompass He20191015A11.2819.450.110.7419.3418.71
EHTHeHealth, Inc20191015A19.3511.083.865.447.215.63
EIDOiShares MSCI20191015ETF4.223.501.091.452.412.05
EIDXEidos Therap20191015A97.4440.3519.3219.7221.0320.64
EIGEmployers Ho20191015A21.608.733.504.115.234.62
EIGIEndurance In20191015A36.6176.4855.5157.9120.9718.57
EIGREiger BioPha20191015A50.7934.286.273.8628.0130.42
EIRLiShares MSCI20191015ETF43.4741.8529.4929.5612.3612.28
EISiShares MSCI20191015ETF42.4814.848.369.126.485.72
EIXEdison Inter20191015A4.357.122.634.054.493.08
EJULInnovator MS20191015ETF33.6623.9523.8323.950.120.00
EKARIdeanomics N20191015ETF36.03
EKSOEkso Bionics20191015A77.01124.2180.19105.5644.0118.64
ELThe Estee La20191015A4.133.651.632.182.021.47
ELANElanco Anima20191015A5.877.361.452.005.915.36
ELDWisdomTree E20191015ETF49.2030.9127.7427.653.173.27
ELFe.l.f. Beaut20191015A18.8111.526.357.305.174.22
ELGXEndologix In20191015A68.2855.9134.6638.7521.2517.17
ELLOEllomay Capi20191015A1185.45
ELMDElectromed,20191015A151.94129.45126.06126.163.403.30
ELOXEloxx Pharma20191015A191.03210.22107.73112.54102.4997.67
ELSEquity Lifes20191015A9.564.091.842.142.251.95
ELSEElectro-Sens20191015A463.76247.8798.6398.63149.24149.24
ELTKEltek Ltd20191015A146.37152.94132.80136.5620.1516.38
ELVTElevate Cred20191015A59.7531.9510.5615.6321.3916.32
ELYCallaway Gol20191015A8.859.576.546.873.042.70
EMAGVanEck Vecto20191015ETF121.06
EMANeMagin Corpo20191015A300.43183.18114.6493.4168.5489.77
EMBiShares J.P.20191015ETF1.010.950.410.430.540.52
EMBHiShares Inte20191015ETF32.874.484.484.480.000.00
EMCBWisdomTree E20191015ETF117.0481.1381.1381.130.000.00
EMCFEmclaire Fin20191015A327.8765.5665.5665.560.000.00
EMCGWisdomTree E20191015ETF42.1324.8524.8524.850.000.00
EMDVProShares MS20191015ETF24.8310.6110.6110.610.000.00
EMEEMCOR Group,20191015A11.505.551.571.993.973.56
EMFMGlobal X MSC20191015ETF41.2425.4525.4525.450.000.00
EMGFiShares Edge20191015ETF16.828.298.338.26-0.040.03
EMHYiShares J.P.20191015ETF7.394.684.544.550.140.13
EMIFiShares Emer20191015ETF82.7629.6029.6029.600.000.00
EMIHXtrackers Em20191015ETF112.1058.6858.6858.680.000.00
EMKREmcore Corp20191015A65.1045.9410.6116.4535.3329.49
EMLEastern Comp20191015A222.98233.06165.54173.0067.5260.07
EMLCVanEck Vecto20191015ETF3.342.701.731.830.960.86
EMLPFirst Trust20191015ETF4.524.090.240.693.843.40
EMMFWisdomTree E20191015ETF88.0820.4320.4320.430.000.00
EMMSEmmis Commun20191015A132.2664.40-121.08-118.11185.48182.51
EMNEastman Chem20191015A6.954.021.472.302.551.72
EMPEntergy Miss20191015A20.815.733.643.272.092.47
EMQQEMQQ The Eme20191015ETF19.6935.5435.2135.330.330.21
EMREmerson Elec20191015A2.382.580.940.811.641.77
EMSGXtrackers MS20191015ETF32.5327.0327.0327.030.000.00
EMSHProShares Sh20191015ETF56.809.70-25.989.7035.680.00
EMTLSPDR DoubleL20191015ETF17.1312.2312.3912.23-0.150.00
EMTYProShares De20191015ETF9.5116.8516.8516.850.000.00
EMXEMX Royalty20191015A132.6987.9266.2566.2521.6721.67
EMXCiShares MSCI20191015ETF37.1731.7031.7031.700.000.00
ENBEnbridge, In20191015A2.853.171.391.571.781.60
ENBLENABLE MIDST20191015A10.248.13-3.420.7411.557.39
ENDPEndo Interna20191015A29.2022.637.888.8014.7413.82
ENFRAlerian Ener20191015ETF39.8326.6225.4225.531.211.10
ENGENGlobal Cor20191015A416.29268.89330.80268.89-61.910.00
ENLCENLINK MIDST20191015A14.1711.736.627.175.114.56
ENLVEnlivex Ther20191015A242.44137.4254.0168.1883.4269.24
ENOBEnochian Bio20191015A173.60185.18155.72157.2129.4527.97
ENORiShares MSCI20191015ETF40.143.541.821.601.721.93
ENPHEnphase Ener20191015A9.978.971.392.437.596.54
ENREnergizer Ho20191015A12.4024.906.365.6718.5419.23
ENSEnerSys, Inc20191015A13.528.340.090.428.257.91
ENSGThe Ensign G20191015A17.8410.554.514.426.046.13
ENSVEnservco Cor20191015A148.41279.39102.39278.50177.000.90
ENTGlobal Eagle20191015A113.3177.4172.8872.914.534.50
ENTAEnanta Pharm20191015A48.1536.322.482.4233.8533.91
ENTGEntegris Inc20191015A9.0610.671.668.069.002.61
ENTRERShares Ent20191015ETF28.8812.45-0.48-0.4812.9212.92
ENTXEntera Bio L20191015A2144.151749.511594.561627.37154.96122.15
ENVENVESTNET, I20191015A12.705.840.952.154.893.69
ENVAEnova Intern20191015A25.4712.327.027.925.304.39
ENZEnzo Biochem20191015A64.4357.4925.8632.2731.6325.22
ENZLiShares Trus20191015ETF29.9217.3715.7815.821.591.54
EOGEOG Resource20191015A4.213.051.201.591.851.47
EOLSEvolus, Inc.20191015A51.0225.5911.0511.8814.5413.71
EPACEnerpac Tool20191015A13.246.980.030.556.956.43
EPAMEPAM SYSTEMS20191015A18.327.913.043.644.864.26
EPAYBottomline T20191015A20.577.282.962.654.324.63
EPCEdgewell Per20191015A12.886.961.872.445.094.52
EPDEnterprise P20191015A3.633.231.421.501.811.74
EPHEiShares MSCI20191015ETF10.807.104.585.632.521.47
EPIWisdomTree I20191015ETF4.573.261.441.531.801.71
EPIXESSA Pharma20191015A777.34447.89389.82421.6958.0726.20
EPMEvolution Pe20191015A41.6131.324.305.7527.0225.56
EPOLiShares MSCI20191015ETF6.533.502.182.001.331.51
EPPiShares MSCI20191015ETF2.301.860.911.050.950.80
EPREPR Properti20191015A5.575.192.072.193.123.00
EPRFInnovator S&20191015ETF16.2118.5814.8519.253.73-0.67
EPRTEssential Pr20191015A7.624.711.191.343.523.37
EPSWisdomTree U20191015ETF14.7111.2311.2411.210.000.02
EPSNEpsilon Ener20191015A882.07237.96221.48222.3016.4815.67
EPUiShares MSCI20191015ETF21.746.875.195.251.681.62
EPVProShares Ul20191015ETF24.3833.4016.9618.9316.4414.47
EPZMEpizyme, Inc20191015A26.8817.726.036.7511.7010.98
EQEquillium, I20191015A614.79188.53179.91177.888.6210.65
EQALInvesco Russ20191015ETF8.868.066.886.791.181.27
EQBKEquity Bancs20191015A46.2425.544.966.1520.5819.39
EQCEquity Commo20191015A4.344.421.181.253.253.18
EQHEquitable Ho20191015A5.344.143.634.070.520.07
EQIXEquinix, Inc20191015A10.525.262.212.603.052.65
EQLALPS Equal S20191015ETF9.247.838.027.83-0.180.00
EQMEQM Midstrea20191015A14.225.3118.8418.97-13.53-13.66
EQREquity Resid20191015A3.242.421.701.310.721.10
EQRRProShares Eq20191015ETF12.3310.2612.8210.26-2.560.00
EQSEquus Total20191015A1227.06478.79499.61499.61-20.82-20.82
EQTEQT CORP20191015A11.5712.576.386.696.195.89
EQWLInvesco S&P20191015ETF24.377.627.627.620.000.00
EQXEquinox Gold20191015A67.8682.1014.9633.1467.1448.96
ERAERA GROUP IN20191015A50.2127.131.332.5325.8024.60
ERFEnerplus Cor20191015A15.0413.952.462.9611.5010.99
ERIEldorado Res20191015A10.177.654.495.623.162.03
ERIEErie Indemni20191015A27.0011.465.545.935.925.53
ERIIEnergy Recov20191015A24.2320.533.756.9216.7813.61
ERMEquityCompas20191015ETF44.7215.4912.7612.342.723.14
EROSEROS INTERNA20191015A72.8364.6240.7842.5823.8722.06
ERSXERShares Non20191015ETF67.52
ERUSiShares MSCI20191015ETF7.984.593.313.341.281.25
ERXDirexion Dai20191015ETF6.877.04-0.830.317.876.73
ERYDirexion Dai20191015ETF7.879.148.245.920.903.22
ESEversource E20191015A2.891.60-0.36-0.351.961.95
ESBKElmira Savin20191015A194.7299.3498.9898.980.350.35
ESCAEscalade Inc20191015A286.80215.52149.93156.4165.5959.11
ESEESCO Technol20191015A28.8314.397.037.387.377.02
ESEAEuroseas Ltd20191015A97.6293.3763.0970.7130.2722.65
ESGFlexShares T20191015ETF5.3263.5110.1812.0053.3251.50
ESGDiShares Trus20191015ETF12.294.974.544.790.440.18
ESGEiShares, Inc20191015ETF15.695.574.055.321.520.25
ESGGFlexShares S20191015ETF27.0421.0021.0021.000.000.00
ESGNColumbia Sus20191015ETF99.99
ESGREnstar Group20191015A40.8115.998.9012.967.083.03
ESGSColumbia Sus20191015ETF44.045.735.735.730.000.00
ESGUiShares Trus20191015ETF5.803.863.243.610.620.25
ESGVVanguard ESG20191015ETF7.554.132.913.041.211.09
ESIElement Solu20191015A10.618.083.884.554.203.52
ESLTElbit System20191015A30.6016.1510.3610.275.785.87
ESMLiShares ESG20191015ETF18.6311.6510.6610.580.991.07
ESNTEssent Group20191015A10.189.055.445.653.613.40
ESPEspey Mfg. &20191015A237.4776.6771.4771.475.205.20
ESPOVanEck Vecto20191015ETF17.2611.2510.0310.011.221.25
ESPREsperion The20191015A26.5311.754.224.957.536.80
ESQEsquire Fina20191015A171.7644.8432.6534.5712.2010.28
ESRTEMPIRE STATE20191015A7.746.632.342.704.303.93
ESSEssex Proper20191015A9.793.591.852.211.751.38
ESSAESSA Bancorp20191015A84.7350.675.2142.1545.468.52
ESTAEstablishmen20191015A93.7939.4217.3821.9922.0417.42
ESTCElastic N.V.20191015A19.578.705.525.303.183.40
ESTEEarthstone E20191015A62.5042.9517.7423.9025.2119.05
ESXBCommunity Ba20191015A125.1071.6351.1156.0920.5215.54
ETEnergy Trans20191015A7.987.302.943.014.364.29
ETFCE*Trade Fina20191015A3.003.160.230.222.932.94
ETHEthan Allen20191015A16.197.432.472.674.964.75
ETHOETF Managers20191015ETF21.6281.31-20.92-20.91102.23102.22
ETMEntercom Com20191015A32.1724.7412.3513.1712.4011.57
ETNEaton Corpor20191015A3.624.462.643.371.821.09
ETONEton Pharmac20191015A87.0566.0044.4946.7121.5119.29
ETREntergy Corp20191015A3.642.370.060.202.302.17
ETRNEquitrans Mi20191015A7.115.711.482.324.243.39
ETSYEtsy, Inc.20191015A6.365.201.953.133.252.06
ETTXEntasis Ther20191015A565.70319.53308.67311.9410.867.59
EUDGWisdomTree E20191015ETF76.94101.34101.34101.340.000.00
EUDVProShares MS20191015ETF13.1119.7326.3422.17-6.61-2.45
EUFNiShares MSCI20191015ETF5.774.441.051.143.393.27
EUMProShares Tr20191015ETF5.3614.499.479.715.024.78
EUMFWisdomTree E20191015ETF118.4481.360.4981.3680.870.00
EUMViShares Edge20191015ETF17.628.616.758.971.85-0.36
EURLDirexion Dai20191015ETF13.508.396.115.152.283.24
EURNEURONAV NV20191015A9.2411.868.667.883.213.99
EURZXtrackers Eu20191015ETF84.96115.597.097.09108.50108.50
EUSAiShares MSCI20191015ETF5.532.961.972.810.990.16
EUSCWisdomTree E20191015ETF37.7518.9818.9818.980.000.00
EVEaton Vance20191015A4.7617.841.383.0416.4714.81
EVAEnviva Partn20191015A43.8716.7713.7113.593.073.19
EVBGEverbridge,20191015A19.537.433.013.124.434.31
EVBNEvans Bancor20191015A100.0639.2534.1135.855.143.40
EVCEntravision20191015A43.0032.9921.0121.4511.9811.54
EVEREverQuote, I20191015A43.5129.8716.5721.3713.298.50
EVFMEvofem Biosc20191015A77.2329.1311.1710.6117.9618.52
EVGNEVOGENE LTD.20191015A731.51241.15241.15241.150.000.00
EVHEvolent Heal20191015A19.1713.265.205.768.057.49
EVIEVI Industri20191015A130.2468.3153.1658.7115.169.60
EVKEver-Glory I20191015A698.51699.39699.39699.390.000.00
EVLOEvelo Biosci20191015A255.01111.1096.1299.3014.9711.80
EVOKEvoke Pharma20191015A383.79311.44149.70126.64161.74184.80
EVOLEvolving Sys20191015A399.19172.64170.13173.912.51-1.27
EVOPEVO Payments20191015A35.7424.021.413.7322.6120.29
EVREvercore Inc20191015A9.776.051.081.454.964.60
EVRGEvergy, Inc.20191015A3.402.000.721.411.280.59
EVRIEveri Holdin20191015A21.4317.81-1.714.9619.5212.85
EVSIEnvision Sol20191015A402.53169.42169.42169.420.000.00
EVTCEVERTEC, INC20191015A13.0925.531.291.9824.2423.56
EVXVanEck Vecto20191015ETF29.2820.1418.0718.472.071.67
EWEdwards Life20191015A6.575.701.191.464.514.23
EWAiShares MSCI20191015ETF4.514.320.950.713.383.62
EWBCEast-West Ba20191015A8.904.960.193.014.771.95
EWCiShares MSCI20191015ETF3.552.981.061.571.921.40
EWCOInvesco Exch20191015ETF21.5211.5010.6910.690.800.80
EWDiShares MSCI20191015ETF3.432.740.461.122.281.62
EWGiShares MSCI20191015ETF3.623.360.470.562.892.80
EWGSiShares MSCI20191015ETF21.8444.4441.7441.742.702.70
EWHiShares MSCI20191015ETF4.364.963.343.311.621.65
EWIiShares MSCI20191015ETF3.572.60-0.31-0.062.912.65
EWJiShares MSCI20191015ETF1.731.470.340.441.131.02
EWJEiShares MSCI20191015ETF20.0032.3232.3232.320.000.00
EWJViShares MSCI20191015ETF11.5113.7313.7313.730.000.00
EWKiShares MSCI20191015ETF21.9012.696.216.496.486.20
EWLiShares MSCI20191015ETF2.672.360.190.532.171.84
EWMiShares MSCI20191015ETF3.722.951.521.461.421.39
EWMCInvesco S&P20191015ETF15.106.603.273.393.333.21
EWNiShares MSCI20191015ETF3.732.320.360.491.961.83
EWOiShares MSCI20191015ETF28.9320.4816.7116.903.773.58
EWPiShares MSCI20191015ETF3.543.510.300.663.212.85
EWQiShares MSCI20191015ETF3.282.98-0.42-0.313.413.30
EWREInvesco S&P20191015ETF12.906.735.025.801.710.93
EWSiShares MSCI20191015ETF4.314.243.293.140.951.10
EWSCInvesco S&P20191015ETF28.8015.7212.3712.303.353.42
EWTiShares MSCI20191015ETF2.652.100.730.771.381.33
EWUiShares MSCI20191015ETF3.152.870.350.052.532.82
EWUSiShares MSCI20191015ETF38.6640.6335.3338.505.302.14
EWVProShares Tr20191015ETF71.3253.4145.2945.298.128.12
EWWiShares MSCI20191015ETF2.392.190.610.711.581.48
EWXSPDR S&P Eme20191015ETF16.838.848.358.660.490.18
EWYiShares MSCI20191015ETF1.721.791.091.150.700.64
EWZiShares MSCI20191015ETF2.382.981.291.271.701.71
EWZSiShares MSCI20191015ETF33.1124.4223.6723.530.750.88
EXASExact Scienc20191015A8.416.262.803.713.462.55
EXCExelon Corpo20191015A2.222.49-0.48-0.312.972.81
EXELExelixis Inc20191015A6.879.645.326.084.323.56
EXFOEXFO INC.20191015A109.3341.4634.3232.047.159.42
EXIiShares Glob20191015ETF14.245.723.713.712.012.01
EXKEndeavour Si20191015A48.7545.6125.2623.4820.3522.13
EXLSExlService H20191015A27.1810.234.304.725.935.51
EXPEagle Materi20191015A13.746.982.732.374.254.61
EXPDExpeditors I20191015A4.718.721.160.747.567.98
EXPEExpedia Grou20191015A3.571.980.510.531.471.45
EXPIeXp World Ho20191015A70.9078.7434.3337.2244.4141.52
EXPOExponent Inc20191015A15.378.761.972.296.796.47
EXPRExpress, Inc20191015A33.4826.268.339.7317.9216.52
EXRExtra Space20191015A4.872.601.891.960.710.64
EXTNExterran Cor20191015A38.1145.9114.8616.8631.0529.05
EXTRExtreme Netw20191015A14.5613.666.236.027.437.64
EYENational Vis20191015A14.0611.310.200.3111.1011.00
EYEGEyegate Phar20191015A330.64162.12176.11176.11-13.98-13.98
EYENEyenovia, In20191015A197.74139.63-67.06-34.61206.69174.24
EYESSecond Sight20191015A163.1183.3650.4955.0632.8628.30
EYLDCambria Emer20191015ETF274.1561.7882.5682.56-20.78-20.78
EYPTEyePoint Pha20191015A70.4946.3713.3319.8333.0426.54
EZAiShares MSCI20191015ETF9.024.543.043.341.511.20
EZJProShares Ul20191015ETF72.5043.5636.7135.946.857.62
EZMWisdomTree U20191015ETF8.169.016.166.412.852.59
EZPWEzcorp Inc20191015A21.3921.492.391.6419.0919.84
EZUiShare MSCI20191015ETF2.523.341.691.751.651.59
FFord Motor C20191015A11.068.694.104.514.614.17
FAARFirst Trust20191015ETF35.0122.7221.1221.021.601.70
FABFirst Trust20191015ETF27.078.846.816.982.021.86
FADFirst Trust20191015ETF26.0212.7111.8611.860.850.85
FAFFirst Americ20191015A7.795.122.412.342.722.78
FALNiShares Fall20191015ETF10.9910.907.4610.223.450.68
FAMIFarmmi, Inc.20191015A592.32450.97360.44360.4490.5490.54
FANFirst Trust20191015ETF14.577.288.808.61-1.53-1.33
FANGDiamondback20191015A7.345.111.652.243.462.88
FARMFarmer Bros20191015A36.9623.175.325.8817.8517.28
FAROFaro Technol20191015A35.5218.6010.2610.698.357.91
FASDirexion Dai20191015ETF8.815.883.243.152.642.73
FASTFastenal Co20191015A2.934.970.911.104.063.87
FATFAT Brands I20191015A773.54328.89306.96302.9721.9325.92
FATEFate Therape20191015A25.5719.964.0212.2815.957.69
FAUSFirst Trust20191015ETF55.26
FAZDirexion Dai20191015ETF7.915.313.293.012.022.30
FBFacebook, In20191015A1.401.810.911.050.900.76
FBCFlagstar Ban20191015A10.785.424.471.550.953.87
FBGXUBS AG FI En20191015ETN118.0038.01-2.7634.0240.773.99
FBHSFORTUNE BRAN20191015A4.522.470.580.831.891.64
FBIOFortress Bio20191015A150.5476.7434.2335.5542.5041.19
FBIZFirst Busine20191015A130.4057.5515.7922.4741.7735.09
FBKFB Financial20191015A33.0014.059.1410.024.924.03
FBMFoundation B20191015A14.227.412.033.655.383.76
FBMSFirst Bancsh20191015A38.3212.888.549.674.343.21
FBNCFirst Bancor20191015A43.2221.368.7712.3312.599.03
FBNDFidelity Tot20191015ETF5.123.272.452.820.820.44
FBPFirst BanCor20191015A10.299.126.666.602.462.51
FBSSFauquier Ban20191015A283.75189.55184.16184.165.395.39
FBTFirst Trust20191015ETF7.795.462.293.223.172.24
FBZFirst Trust20191015ETF56.0141.7941.7941.790.000.00
FCFranklin Cov20191015A81.9241.6734.2535.517.426.16
FCAFirst Trust20191015ETF92.6545.4534.2332.9611.2212.49
FCALFirst Trust20191015ETF29.4913.8912.2512.251.641.64
FCANFirst Trust20191015ETF30.6830.2227.6327.632.592.59
FCAPFirst Capita20191015A314.52202.54198.03189.294.5113.25
FCAUFIAT CHRYSLE20191015A7.528.282.751.915.546.39
FCBCFirst Commun20191015A48.0725.4515.4314.1610.0311.30
FCBPFirst Choice20191015A182.7591.4235.2965.7256.1325.70
FCCOFirst Commun20191015A263.26103.55104.78105.84-1.24-2.29
FCCY1st Constitu20191015A309.50177.3085.2185.2192.0992.09
FCEFFirst Trust20191015ETF27.6610.3510.0310.030.310.31
FCELFuelCell Ene20191015A20.8330.4217.0119.2413.4111.18
FCFFirst Common20191015A9.016.850.621.886.234.97
FCFSFirstCash, I20191015A19.449.344.445.644.903.70
FCGFirst Trust20191015ETF9.8911.100.760.3510.3410.78
FCNFTI Consulti20191015A17.717.004.174.252.832.75
FCNCAFirst Citize20191015A49.0723.8013.3416.329.626.33
FCOMFidelity MSC20191015ETF10.656.084.354.491.731.59
FCORFidelity Cor20191015ETF5.264.723.764.040.960.67
FCPTFour Corners20191015A11.226.263.543.262.723.00
FCTRFirst Trust20191015ETF15.7012.2311.5313.060.70-0.83
FCVTFirst Trust20191015ETF41.3214.3714.4514.37-0.080.01
FCXFreeport-McM20191015A10.508.404.514.573.893.83
FDBCFidelity D &20191015A334.21307.72159.39168.27148.21139.45
FDDFirst Trust20191015ETF13.3511.0710.0210.201.050.87
FDEFFirst Defian20191015A22.5110.012.043.797.976.23
FDEMFidelity Tar20191015ETF35.0519.1119.1119.110.000.00
FDEVFidelity Tar20191015ETF18.614.364.364.360.000.00
FDHYFidelity Hig20191015ETF25.1618.4616.4116.252.052.22
FDISFidelity MSC20191015ETF7.643.943.102.950.841.00
FDIVFirst Trust20191015ETF14.9116.8916.2816.790.610.10
FDLFirst Trust20191015ETF4.783.413.443.23-0.030.18
FDLOFidelity Low20191015ETF9.422.411.841.820.570.59
FDMFirst Trust20191015ETF12.163.612.713.490.900.12
FDMOFidelity Mom20191015ETF12.575.854.102.961.752.90
FDNFirst Trust20191015ETF3.623.102.452.330.650.77
FDNIFirst Trust20191015ETF120.5917.8112.6012.605.215.21
FDPFresh Del Mo20191015A18.106.591.472.085.124.51
FDRRFidelity Div20191015ETF26.8716.4914.5414.361.952.13
FDSFactset Rese20191015A8.074.961.952.533.012.43
FDTFirst Trust20191015ETF12.055.415.064.870.340.54
FDTSFirst Trust20191015ETF67.9133.6233.0932.450.531.17
FDUSFidus Invest20191015A18.7415.2510.269.575.045.72
FDVVFidelity Hig20191015ETF14.468.094.615.653.482.43
FDXFedEx Corpor20191015A2.813.572.082.471.491.10
FEFirstEnergy20191015A2.201.860.750.751.111.10
FEIMFrequency El20191015A476.29155.7815.3122.58140.48133.20
FELEFranklin Ele20191015A56.3316.35-0.500.0216.8616.34
FEMFirst Trust20191015ETF12.815.265.005.010.260.25
FEMBFirst Trust20191015ETF28.8717.1816.9216.920.250.25
FEMSFirst Trust20191015ETF31.5710.7510.2910.800.46-0.05
FENCFennec Pharm20191015A260.14220.62217.36217.523.263.11
FENYFidelity MSC20191015ETF6.936.685.355.481.331.20
FEPFirst Trust20191015ETF15.929.158.168.400.990.75
FETFORUM ENERGY20191015A74.6550.6225.8426.2724.7824.34
FEULCredit Suiss20191015ETN49.7637.3025.7025.7011.6011.60
FEUZFirst Trust20191015ETF109.5755.5725.5537.0430.0218.53
FEXFirst Trust20191015ETF3.284.652.052.052.602.60
FEYEFireEye, Inc20191015A6.836.201.201.415.004.80
FEZSPDR EURO ST20191015ETF2.602.400.380.432.021.96
FFFuture Fuel20191015A27.5213.464.314.909.158.56
FFBCFirst Financ20191015A15.2310.634.626.096.014.54
FFBWFFBW, Inc. C20191015A111.7355.9455.9455.940.000.00
FFGFBL Financia20191015A66.6335.7927.8229.407.966.39
FFHGFormula Foli20191015ETF36.9321.4523.9023.16-2.45-1.71
FFHLFuwei Films20191015A490.18252.49189.02164.7463.4787.75
FFICFlushing Fin20191015A22.0616.423.603.9912.8212.43
FFINFirst Financ20191015A16.039.302.182.797.116.50
FFIUUVA Unconstr20191015ETF11.143.793.793.790.000.00
FFIVF5 Networks20191015A7.3310.751.211.219.549.54
FFNWFirst Financ20191015A335.23139.98122.97122.9717.0017.00
FFRFirst Trust20191015ETF27.6714.7514.7614.59-0.010.16
FFSGFormulaFolio20191015ETF27.5622.7821.8022.390.980.39
FFTGFormulaFolio20191015ETF32.5120.3421.1121.02-0.77-0.68
FFTIFormulaFolio20191015ETF12.4410.779.929.920.850.85
FFTYInnovator IB20191015ETF6.825.053.273.561.781.49
FFWMFirst Founda20191015A25.9723.936.286.7917.6517.14
FGFGL Holdings20191015A13.1110.704.755.245.955.46
FGBIFIRST GUARAN20191015A338.62136.02128.61128.617.417.41
FGDFirst Trust20191015ETF9.557.333.623.693.713.64
FGENFibroGen, In20191015A16.2026.684.744.6621.9422.02
FGMFirst Trust20191015ETF56.1434.4230.3130.314.114.11
FHBFirst Hawaii20191015A7.864.75-1.58-1.066.325.81
FHKFirst Trust20191015ETF17.5510.66-0.61-0.5211.2711.18
FHLCFidelity MSC20191015ETF5.195.672.352.333.323.33
FHNFirst Horizo20191015A6.555.702.012.063.693.64
FIFRANKS INTER20191015A27.2315.478.929.096.556.38
FIBKFirst Inters20191015A15.907.524.644.282.883.25
FIBRiShares Edge20191015ETF13.223.833.163.100.670.72
FICOFair Isaac C20191015A19.787.992.893.945.104.05
FIDFirst Trust20191015ETF32.2823.8123.9723.97-0.16-0.16
FIDIFidelity Int20191015ETF59.0940.8137.0737.153.733.65
FIDUFidelity MSC20191015ETF4.112.831.331.711.501.12
FIEEFI Enhanced20191015ETN103.6082.4383.6282.43-1.190.00
FIHDUBS AG FI En20191015ETN42.7326.3323.7425.402.590.94
FILLiShares MSCI20191015ETF51.1951.9950.7751.601.220.39
FINXGlobal X Fun20191015ETF33.9518.0012.5713.335.434.68
FISFidelity Nat20191015A2.941.640.440.671.200.97
FISIFinancial In20191015A57.1524.0811.5613.3812.5210.70
FISRSPDR SSGA Fi20191015ETF17.1210.159.689.680.470.47
FISVFiserv Inc20191015A2.551.790.400.461.391.33
FITFitbit, Inc.20191015A28.7421.519.1910.2712.3111.19
FITBFifth Third20191015A3.744.402.291.372.123.03
FITESPDR S&P Ken20191015ETF27.2614.0613.305.510.778.55
FIVAFidelity Int20191015ETF75.4822.3619.7119.772.652.59
FIVEFive Below,20191015A12.366.772.273.214.503.56
FIVGDefiance Nex20191015ETF9.8320.178.459.1511.7211.01
FIVNFIVE9, INC.20191015A14.216.912.402.654.514.26
FIWFirst Trust20191015ETF11.146.855.475.551.381.30
FIXComfort Syst20191015A15.055.331.122.184.213.15
FIXDFirst Trust20191015ETF13.908.347.617.570.730.77
FIXXHomology Med20191015A61.8828.1713.8114.0514.3614.12
FIYYBarclays ETN20191015ETN105.1438.1819.4917.1917.9520.99
FIZZNational Bev20191015A16.5510.662.561.788.108.89
FJPFirst Trust20191015ETF45.3719.7619.0219.620.740.15
FKOFirst Trust20191015ETF130.0270.5970.5970.590.000.00
FKUFirst Trust20191015ETF58.6345.608.273.1337.3442.47
FLFoot Locker,20191015A5.364.512.241.742.272.77
FLAGFLAG-Forensi20191015ETF62.7324.8113.7524.8111.060.00
FLATiPath US Tre20191015ETF98.95381.4711.7411.74369.73369.73
FLAUFranklin FTS20191015ETF8.845.675.675.670.000.00
FLAXFranklin FTS20191015ETF66.6621.3121.2321.310.070.00
FLBLFranklin Lib20191015ETF26.6616.8516.8516.850.000.00
FLBRFranklin FTS20191015ETF36.8833.9629.4243.044.54-9.08
FLCBFranklin Lib20191015ETF8.9119.8619.8619.860.000.00
FLCHFranklin FTS20191015ETF56.3925.7926.9126.80-1.12-1.01
FLCOFranklin Lib20191015ETF25.837.847.847.840.000.00
FLDMFluidigm Cor20191015A30.4421.029.077.3511.9513.67
FLDRFidelity Low20191015ETF5.142.322.322.320.000.00
FLEEFranklin FTS20191015ETF5.2017.4635.2435.24-17.79-17.79
FLEHFranklin FTS20191015ETF28.17
FLEUBarclays ETN20191015ETN81.9437.6727.5227.5210.1510.15
FLEXFlex Ltd. Or20191015A10.1310.813.504.847.325.98
FLFRFranklin FTS20191015ETF11.567.657.657.650.000.00
FLGBFranklin FTS20191015ETF20.9010.167.5110.162.660.00
FLGECredit Suiss20191015ETN55.4833.7730.5030.093.283.68
FLGRFranklin FTS20191015ETF13.109.809.809.800.000.00
FLGTFulgent Gene20191015A110.9561.1633.7437.4827.4223.68
FLHKFranklin FTS20191015ETF26.9827.2820.4127.296.87-0.01
FLHYFranklin Lib20191015ETF31.7225.7025.4225.420.280.28
FLIAFranklin Lib20191015ETF34.5327.1531.0327.15-3.880.00
FLICFirst of Lon20191015A52.4620.488.179.0912.3111.39
FLINFranklin FTS20191015ETF52.4226.9427.6127.61-0.67-0.67
FLIRFlir Systems20191015A6.2810.122.743.077.377.05
FLIYFranklin FTS20191015ETF12.717.827.827.820.000.00
FLJHFranklin FTS20191015ETF49.0121.94-20.0721.9442.000.00
FLJPFranklin FTS20191015ETF14.4011.269.9910.451.270.81
FLKRFranklin FTS20191015ETF71.7032.9432.9432.940.000.00
FLLFull House R20191015A189.64210.2754.8355.63155.44154.64
FLLAFranklin FTS20191015ETF51.0820.3120.3120.310.000.00
FLLVFranklin Lib20191015ETF14.6210.807.667.573.133.23
FLMFirst Trust20191015ETF182.8458.6636.3758.6122.290.05
FLMBFranklin Lib20191015ETF22.9714.1214.1214.120.000.00
FLMIFranklin Lib20191015ETF19.6915.7615.7615.760.000.00
FLMNFalcon Miner20191015A58.4842.5121.9522.5420.5619.97
FLMXFranklin FTS20191015ETF42.9624.1232.8132.57-8.69-8.46
FLNFirst Trust20191015ETF59.0022.1922.1922.190.000.00
FLNGFLEX LNG Ltd20191015A112.08134.4246.3481.9188.0852.51
FLNTFluent, Inc.20191015A43.7134.1823.6624.2310.529.95
FLOFlowers Food20191015A4.953.611.121.282.492.33
FLOTiShares Floa20191015ETF1.961.381.381.380.000.00
FLOWSPX FLOW, In20191015A26.658.460.843.177.615.29
FLQDFranklin Lib20191015ETF21.1316.6616.6616.660.000.00
FLQEFranklin Lib20191015ETF40.1312.10-6.5912.1018.690.00
FLQGFranklin Lib20191015ETF1401.12294.04294.04294.040.000.00
FLQHFranklin Lib20191015ETF29.5821.0621.0621.060.000.00
FLQLFranklin Lib20191015ETF9.527.096.846.840.250.25
FLQMFranklin Lib20191015ETF25.0515.1514.5814.580.560.56
FLQSFranklin Lib20191015ETF14.529.449.449.440.000.00
FLRFluor Corpor20191015A7.175.262.503.492.761.77
FLRNSPDR Bloombe20191015ETF3.402.182.142.140.040.04
FLRTPacific Glob20191015ETF35.672.06-6.17-6.178.228.22
FLRUFranklin FTS20191015ETF22.457.537.537.530.000.00
FLSFlowserve Co20191015A8.3623.91-1.451.9125.3622.00
FLSAFranklin FTS20191015ETF93.1056.5256.5256.520.000.00
FLSWFranklin FTS20191015ETF53.2029.5529.5529.550.000.00
FLTBFidelity Lim20191015ETF6.404.363.064.321.300.04
FLTRVanEck Vecto20191015ETF3.962.512.422.440.090.07
FLTWFranklin FTS20191015ETF52.9059.1059.1059.100.000.00
FLWS1-800-FLOWER20191015A32.5313.06-0.790.5513.8612.52
FLXNFlexion Ther20191015A30.6421.4610.4911.3810.9710.08
FLXSFlexsteel In20191015A96.6951.2726.9831.9724.2919.30
FLZAFranklin FTS20191015ETF31.0726.1826.1826.180.000.00
FMiShares MSCI20191015ETF22.3313.2411.5711.901.671.34
FMAOFarmers & Me20191015A94.6277.2616.3519.2360.9158.03
FMATFidelity MSC20191015ETF12.237.243.813.173.434.07
FMBFirst Trust20191015ETF11.344.774.484.710.290.06
FMBHFirst Mid Ba20191015A57.8835.9717.9818.9118.0017.06
FMBIFirst Midwes20191015A7.317.000.901.056.115.95
FMCFMC Corporat20191015A5.892.710.580.822.131.89
FMCIForum Merger20191015A15.749.879.879.870.000.00
FMFFirst Trust20191015ETF84.9157.4657.4657.460.000.00
FMHIFirst Trust20191015ETF23.798.397.497.530.900.86
FMKFirst Trust20191015ETF29.5414.9814.9514.980.030.00
FMNBFarmers Nati20191015A39.1325.79-1.80-5.2627.5931.06
FNFabrinet20191015A16.298.472.503.795.964.68
FNBF.N.B. Corp20191015A8.547.394.014.143.383.24
FNCBFNCB Bancorp20191015A430.14270.24185.15185.1585.0985.09
FNCLFidelity MSC20191015ETF3.885.420.071.825.353.60
FNDFloor & Deco20191015A9.134.471.841.272.633.20
FNDASchwab Funda20191015ETF6.545.293.483.651.821.64
FNDBSchwab Funda20191015ETF12.613.983.333.330.650.66
FNDCSchwab Funda20191015ETF16.339.674.636.715.042.96
FNDESchwab Funda20191015ETF5.293.490.022.353.471.15
FNDFSchwab Funda20191015ETF6.755.223.483.781.731.44
FNDXSchwab Funda20191015ETF4.184.682.583.202.091.47
FNFFidelity Nat20191015A4.172.630.871.191.761.44
FNGDMicroSectors20191015ETN11.829.828.318.451.511.37
FNGOMicroSectors20191015ETN10.6022.4922.4919.990.002.50
FNGUMicroSectors20191015ETN8.3610.458.898.351.562.10
FNGZMicroSectors20191015ETN12.043.655.933.65-2.280.00
FNHCFedNat Holdi20191015A46.0125.037.259.7717.7815.27
FNIFirst Trust20191015ETF11.797.164.965.562.201.61
FNJNFinjan Holdi20191015A113.1499.0593.5292.275.526.78
FNKFirst Trust20191015ETF37.5936.8436.1136.520.730.32
FNKOFunko, Inc.20191015A12.437.362.493.784.873.58
FNLCFirst Bancor20191015A115.7052.5018.7932.8233.7019.68
FNVFranco-Nevad20191015A4.253.271.781.161.492.10
FNWBFirst Northw20191015A85.4051.3030.1530.1621.1521.14
FNXFirst Trust20191015ETF8.394.474.744.57-0.27-0.10
FNYFirst Trust20191015ETF43.1415.7013.3113.312.402.39
FOCSFocus Financ20191015A45.2219.085.496.2613.5912.82
FOEFerro Corpor20191015A12.1812.435.736.876.695.55
FOLDAmicus Thera20191015A13.0019.747.807.6011.9612.18
FONRFonar Corpor20191015A57.6936.0724.6725.9311.4010.14
FORForestar Gro20191015A43.6717.74-2.55-2.0520.2919.79
FORDForward Indu20191015A260.16126.40125.91126.400.480.00
FORKFuling Globa20191015A302.00256.89223.34224.4733.5532.42
FORMFormFactor I20191015A13.5012.971.534.8111.468.17
FORRForrester Re20191015A43.6122.0312.3913.259.648.78
FOSLFossil Group20191015A14.3111.793.243.148.558.65
FOVLiShares Focu20191015ETF14.896.266.356.35-0.09-0.09
FOXFox Corporat20191015A4.013.01-1.84-0.024.863.03
FOXAFox Corporat20191015A3.473.290.220.883.072.42
FOXFFox Factory20191015A27.5411.043.904.557.146.49
FPAFirst Trust20191015ETF78.7620.1417.8516.442.283.70
FPACFar Point Ac20191015A25.6428.5728.5728.570.000.00
FPAYFlexShopper,20191015A261.45242.27174.96174.3367.3167.95
FPEFirst Trust20191015ETF5.063.503.173.190.310.29
FPEIFirst Trust20191015ETF13.507.887.877.870.020.02
FPHFive Point H20191015A34.3117.2413.2014.044.043.20
FPIFarmland Par20191015A25.1031.8524.0625.707.796.15
FPRXFive Prime T20191015A51.7868.5036.7443.7931.7624.72
FPXFirst Trust20191015ETF4.722.902.502.910.39-0.01
FPXEFirst Trust20191015ETF14.9620.0720.0720.070.000.00
FPXIFirst Trust20191015ETF70.4933.3933.2033.450.19-0.06
FQALFidelity Qua20191015ETF12.444.735.524.73-0.780.00
FRFirst Indust20191015A4.933.642.462.531.181.11
FRAFFranklin Fin20191015A370.00183.25177.97181.105.282.15
FRAKVanEck Vecto20191015ETF34.3854.3951.7051.612.692.78
FRANFrancesca''s20191015A56.5032.8918.2018.3714.7014.52
FRBAFirst Bank20191015A134.2456.8947.4647.469.429.42
FRBKRepublic Fir20191015A33.9425.1314.4414.7310.6910.40
FRCFirst Republ20191015A7.196.353.984.052.372.30
FRDFriedman Ind20191015A212.9078.5273.5475.684.982.84
FRDMFreedom 10020191015ETF48.5324.1124.1124.110.000.00
FRELFidelity MSC20191015ETF4.272.282.381.18-0.101.10
FREQFrequency Th20191015A254.53210.2990.3288.07119.97122.22
FRGIFiesta Resta20191015A31.3528.237.779.2520.4618.99
FRHCFreedom Hold20191015A25.90242.07241.06241.020.971.11
FRIFirst Trust20191015ETF6.664.753.083.751.671.00
FRLGLarge Cap Gr20191015ETN49.2225.4116.9416.948.478.47
FRMEFirst Mercha20191015A18.816.760.140.516.626.25
FROFrontline Lt20191015A10.2010.571.804.058.776.52
FRPHFRP Holdings20191015A225.17108.67101.08107.497.581.17
FRPTFreshpet, In20191015A19.7611.600.741.3510.8610.26
FRTFederal Real20191015A6.122.440.320.572.121.87
FRTAForterra, In20191015A31.1219.106.135.2812.9713.82
FSBFranklin Fin20191015A25.4414.599.077.095.537.51
FSBCFSB Bancorp,20191015A203.5829.59-299.35-35.45328.9465.04
FSBWFS Bancorp,20191015A133.2388.2386.9178.251.339.98
FSCTForeScout Te20191015A19.1021.869.2411.1312.6210.73
FSEAFirst Seacoa20191015A332.7788.9388.9388.930.000.00
FSFGFirst Saving20191015A252.89100.2399.2099.201.041.04
FSIFlexible Sol20191015A280.68128.95112.49110.9016.4618.05
FSKFS KKR Capit20191015A17.2113.297.849.725.453.57
FSLRFirst Solar,20191015A7.754.750.521.294.233.46
FSLYFastly, Inc.20191015A61.8531.9727.4124.974.567.00
FSMFORTUNA Silv20191015A32.9230.7315.2115.5715.5315.17
FSMBFirst Trust20191015ETF4.872.572.572.570.000.00
FSMDFidelity Sma20191015ETF18.7810.9110.3010.300.620.62
FSPFranklin Str20191015A19.7314.079.519.674.564.40
FSSFederal Sign20191015A11.746.180.823.295.362.89
FSTAFidelity MSC20191015ETF5.4110.658.458.472.202.18
FSTRFoster (Lb)20191015A205.38103.9587.8187.9916.1515.97
FSVFirstService20191015A31.6824.869.039.0414.9015.82
FSZFirst Trust20191015ETF25.5713.2413.2413.240.000.00
FTAFirst Trust20191015ETF3.242.301.861.830.430.47
FTACFinTech Acqu20191015A290.74111.14111.14111.140.000.00
FTAGFirst Trust20191015ETF42.4748.0848.0848.080.000.00
FTAIFortress Tra20191015A20.5014.606.457.138.157.47
FTCFirst Trust20191015ETF6.743.573.943.97-0.37-0.40
FTCHFarfetch Lim20191015A14.7711.961.383.3510.588.61
FTCSFirst Trust20191015ETF2.572.021.691.660.340.36
FTDRfrontdoor, i20191015A29.118.644.955.263.693.39
FTECFidelity MSC20191015ETF2.991.950.861.371.090.58
FTEKFuel Tech, I20191015A549.24307.62432.78432.73-125.16-125.11
FTFTFuture FinTe20191015A431.34251.34184.99191.6866.3559.66
FTGCFirst Trust20191015ETF22.7419.5219.5619.53-0.040.00
FTHIFirst Trust20191015ETF25.5712.7612.5912.760.170.00
FTITechnipFMC p20191015A4.314.822.041.812.793.02
FTKFlotek Indus20191015A53.1846.4621.5021.1924.9625.27
FTLBFirst Trust20191015ETF39.3522.9215.0620.077.862.86
FTLSFirst Trust20191015ETF12.086.906.556.670.350.23
FTNTFortinet, In20191015A6.266.471.862.204.614.27
FTRFrontier Com20191015A95.5779.8757.7665.7722.1114.10
FTRIFirst Trust20191015ETF79.0435.8335.8335.830.000.00
FTSFortis Inc.20191015A2.523.281.691.251.612.05
FTSDFranklin Lib20191015ETF12.0713.7012.8212.850.880.85
FTSIFTS Internat20191015A72.4747.1717.4219.5029.7527.67
FTSLFirst Trust20191015ETF5.483.242.892.880.350.36
FTSMFirst Trust20191015ETF1.662.042.002.000.050.05
FTVFortive Corp20191015A4.032.340.34-0.012.002.35
FTXDFirst Trust20191015ETF36.938.518.518.510.000.00
FTXGFirst Trust20191015ETF62.2440.3334.0239.086.311.25
FTXHFirst Trust20191015ETF63.9166.7666.7666.760.000.00
FTXLFirst Trust20191015ETF37.3334.3534.0734.940.28-0.59
FTXNFirst Trust20191015ETF40.3934.7633.6133.611.161.16
FTXOFirst Trust20191015ETF10.407.807.487.250.310.55
FTXRFirst Trust20191015ETF8.944.328.648.64-4.32-4.32
FUDE-TRACS UBS20191015ETN281.8984.74120.90101.73-36.16-16.99
FUEAB Svensk Ek20191015ETN1522.35
FULH.B. Fuller20191015A11.3412.021.963.3610.068.66
FULCFulcrum Ther20191015A311.65182.70113.15116.9469.5565.76
FULTFulton Finan20191015A6.9211.03-0.80-0.4911.8511.55
FUMBFirst Trust20191015ETF7.6637.378.9713.0328.4024.34
FUNCedar Fair,20191015A23.2814.703.774.3410.9310.36
FUNCFirst United20191015A49.7129.7126.5026.453.433.48
FUNDSprott Focus20191015A46.5341.3626.6226.7914.7414.57
FUSBFirst US Ban20191015A218.8350.8740.1450.5910.730.28
FUTProShares Ma20191015ETF34.045.786.796.79-1.01-1.01
FUTYFidelity MSC20191015ETF5.095.462.332.693.132.77
FUVArcimoto, In20191015A172.7791.3257.3756.0133.9435.30
FVFirst Trust20191015ETF7.407.068.136.55-1.070.51
FVALFidelity Val20191015ETF11.623.252.122.151.131.10
FVCFirst Trust20191015ETF13.0510.0310.089.94-0.040.10
FVCBFVCBankcorp,20191015A112.0244.7340.8839.373.855.36
FVDFirst Trust20191015ETF3.023.231.762.011.471.22
FVEFive Star Se20191015A393.37230.04170.93170.6759.1159.37
FVLFirst TrustV20191015ETF15.562.884.924.92-2.04-2.04
FVRRFiverr Inter20191015A102.2356.2236.3348.9219.897.30
FWDBAdvisorShare20191015ETF114.99
FWONALiberty Medi20191015A24.0330.1612.0612.7018.1017.46
FWONKLiberty Medi20191015A12.517.362.693.174.674.19
FWRDForward Air20191015A20.7613.061.572.0011.4811.06
FXDFirst Trust20191015ETF4.043.172.622.580.550.59
FXGFirst Trust20191015ETF6.175.634.573.911.061.72
FXHFirst Trust20191015ETF6.053.553.092.970.470.58
FXIiShares Chin20191015ETF2.412.771.341.511.431.27
FXLFirst Trust20191015ETF4.172.912.562.310.350.60
FXNFirst Trust20191015ETF15.7618.597.606.0210.9912.57
FXNCFIRST NATL C20191015A363.50209.58209.58209.580.000.00
FXOFirst Trust20191015ETF5.374.406.876.87-2.47-2.47
FXPProShares Ul20191015ETF3.356.29-0.110.156.416.14
FXRFirst Trust20191015ETF5.5611.460.300.4311.1611.11
FXUFirst Trust20191015ETF4.864.082.712.891.371.19
FXZFirst Trust20191015ETF9.506.466.176.110.290.35
FYCFirst Trust20191015ETF13.539.095.705.783.403.31
FYLDCambria Fore20191015ETF20.2016.0416.0216.020.020.02
FYTFirst Trust20191015ETF54.588.638.638.630.000.00
FYXFirst Trust20191015ETF9.515.594.915.050.680.54
GGENPACT LIMI20191015A5.516.141.181.074.975.08
GAACambria Glob20191015ETF25.7011.498.828.282.683.21
GABCGerman Ameri20191015A35.1714.405.726.748.687.66
GAIAGaia, Inc. C20191015A65.8939.2913.9115.0225.3824.27
GAINGladstone In20191015A13.2210.983.524.367.466.62
GALSPDR SSgA Gl20191015ETF31.9612.346.856.155.496.19
GALTGalectin The20191015A44.0824.4612.3616.2512.108.21
GAMRETFMG Video20191015ETF31.7829.4124.9628.394.451.02
GARSGarrison Cap20191015A34.7614.7910.9812.503.812.29
GASSStealthGas,20191015A59.5331.3314.4123.8216.917.51
GATXGATX Corpora20191015A22.457.321.411.995.925.33
GAZiPath Series20191015ETN76.54200.19257.35257.35-57.16-57.16
GBCIGlacier Banc20191015A12.149.402.973.116.436.28
GBDCGolub Capita20191015A7.395.452.042.333.413.12
GBFiShares Gove20191015ETF12.285.161.922.123.243.04
GBILGoldman Sach20191015ETF1.000.540.540.540.000.00
GBLGAMCO Invest20191015A117.4834.6224.5926.5510.048.07
GBLIGlobal Indem20191015A171.8242.7230.2838.8912.433.83
GBRNew Concept20191015A198.37118.2175.4282.7342.7935.48
GBTGlobal Blood20191015A17.6515.060.803.1914.2511.86
GBUGiPath Gold E20191015ETN4.050.682.030.68-1.350.00
GBUYGoldman Sach20191015ETF11.6831.5045.8855.97-14.38-24.47
GBXThe Greenbri20191015A19.4211.753.934.617.827.14
GCAPGain Capital20191015A33.9937.5320.2414.5817.2922.95
GCBCGreene Count20191015A143.69545.72119.83117.69425.90428.03
GCEClaymore/Rob20191015ETN458.12115.0271.5071.5043.5243.52
GCIGannett Co.,20191015A9.477.422.042.265.385.17
GCOGenesco Inc.20191015A23.507.812.272.475.555.34
GCOWPacer Global20191015ETF33.7221.6219.7421.171.880.45
GCPGCP Applied20191015A10.147.183.853.813.333.37
GDGeneral Dyna20191015A4.512.091.081.001.011.09
GDATGoldman Sach20191015ETF12.518.080.650.807.447.29
GDDYGoDaddy Inc20191015A6.777.381.411.505.975.90
GDENGolden Enter20191015A40.289.4714.4013.99-4.92-4.52
GDMAGadsden Dyna20191015ETF10.943.353.353.350.000.00
GDNAGoldman Sach20191015ETF12.3127.7319.0826.778.650.96
GDOTGreen Dot Co20191015A15.217.592.542.925.054.68
GDPGoodrich Pet20191015A177.2199.4779.8790.4019.6010.86
GDVDPrincipal Ac20191015ETF115.63118.59101.62117.0816.971.51
GDXVanEck Vecto20191015ETF3.783.211.051.142.162.06
GDXJVanEck Vecto20191015ETF2.792.560.790.761.771.80
GEGeneral Elec20191015A11.339.073.864.455.214.61
GECGreat Elm Ca20191015A145.9162.6562.6562.650.000.00
GECCGreat Elm Ca20191015A36.89125.0034.0427.9290.9697.08
GEFGreif, Inc.20191015A17.0343.0910.4512.2332.6430.86
GEFBGreif, Inc.20191015A76.7132.9424.1026.168.846.78
GELGenesis Ener20191015A11.687.041.201.185.845.86
GEMGoldman Sach20191015ETF19.3410.049.599.620.450.43
GENGenesis Heal20191015A92.9063.4634.1235.0229.3128.44
GENCGencor Indus20191015A111.0344.7921.7221.7823.0723.01
GENYPrincipal Mi20191015ETF75.2755.6554.8054.800.850.85
GEOThe GEO Grou20191015A11.097.224.434.922.792.30
GEOSGeospace Tec20191015A66.2733.5914.8916.4618.7017.14
GERNGeron Corp20191015A66.9343.6731.7229.7711.9513.90
GESGuess?, Inc.20191015A9.035.961.931.694.034.27
GEVOGevo, Inc.20191015A137.5263.5030.0927.2233.4136.28
GFEDGuaranty Fed20191015A129.04114.8872.2372.2342.6542.65
GFFGriffon Corp20191015A16.639.563.914.465.655.11
GFINGoldman Sach20191015ETF4.968.8020.4720.02-11.67-11.22
GFNGeneral Fina20191015A163.83102.5774.3780.0528.2122.52
GGGGraco Inc20191015A6.054.101.411.582.692.51
GHGuardant Hea20191015A18.5812.257.477.294.784.96
GHLGreenhill &20191015A25.5114.061.284.4212.789.65
GHMGraham Corpo20191015A94.3436.763.9321.0332.8315.73
GHSIGuardion Hea20191015A71.38105.9282.9692.2422.9613.68
GHYBGoldman Sach20191015ETF16.4811.7111.7111.710.000.00
GHYGiShares US &20191015ETF19.3413.3612.3112.921.060.45
GIBCGI Inc.20191015A4.342.550.240.002.322.55
GIFIGulf Island20191015A64.5934.7919.9620.7414.8414.05
GIGBGoldman Sach20191015ETF8.695.505.435.430.070.07
GIGESoFi Gig Eco20191015ETF63.237.747.428.120.32-0.38
GIGMGigaMedia Lt20191015A233.76133.7978.4778.4755.3255.32
GIISPDR S&P Glo20191015ETF10.314.363.573.570.780.79
GIIIG-Iii Appare20191015A16.3513.585.505.938.087.65
GILGildan Activ20191015A3.812.620.290.782.331.84
GILDGilead Scien20191015A1.903.720.560.883.162.84
GILTGilat Satell20191015A68.9147.7745.2945.292.472.47
GISGeneral Mill20191015A2.383.55-0.050.103.593.45
GIXGigCapital2,20191015A39.2016.7216.7216.720.000.00
GKOSGlaukos Corp20191015A28.189.9246.6871.25-36.76-61.33
GLGlobe Life I20191015A5.619.087.216.421.882.67
GLADGladstone Ca20191015A15.5817.916.356.8411.5611.07
GLBSGlobus Marit20191015A140.25173.98161.73160.7112.2513.27
GLBYWisdomTree Y20191015ETF49.8427.2627.2627.260.000.00
GLBZGlen Burnie20191015A156.188.448.448.440.000.00
GLDDGreat Lakes20191015A21.5024.3010.3714.2413.9310.05
GLDICredit Suiss20191015ETF54.45276.0545.9245.83230.13230.22
GLGTD Holdings,20191015A546.37366.68273.03313.6493.6553.04
GLIBAGCI Liberty,20191015A12.5415.963.712.6312.2513.34
GLMDGalmed Pharm20191015A241.41176.39116.42126.4559.9749.94
GLNGGolar LNG Lt20191015A12.0418.833.994.9414.8413.88
GLOBGLOBANT S.A.20191015A21.738.533.133.135.415.41
GLOGGASLOG LTD20191015A16.2430.127.234.8922.8925.23
GLOPGASLOG PARTN20191015A20.9210.885.526.525.364.36
GLPGlobal Partn20191015A33.9616.345.966.6310.389.71
GLPIGaming and L20191015A6.403.46-1.49-1.144.954.61
GLREGreenlight C20191015A30.8833.0013.6913.5919.3119.41
GLTGlatfelter20191015A17.6127.765.556.1222.2121.64
GLUUGlu Mobile I20191015A16.6412.944.935.758.007.19
GLWCorning Inco20191015A3.483.660.961.222.702.44
GLYCGlycoMimetic20191015A45.6437.406.417.1431.0030.27
GMGeneral Moto20191015A2.946.051.051.105.014.95
GMANGoldman Sach20191015ETF3.762.102.413.04-0.31-0.94
GMDAGamida Cell20191015A518.73495.63372.22381.50123.41114.13
GMEGameStop Cor20191015A17.4014.885.985.909.008.97
GMEDGLOBUS MEDIC20191015A12.946.643.803.802.832.84
GMFSPDR S&P Eme20191015ETF35.0617.3121.4121.17-4.10-3.86
GMHIGores Metrop20191015A148.590.000.000.000.000.00
GMLPGolar LNG Pa20191015A26.6216.832.263.7314.5713.10
GMOGeneral Moly20191015A172.52146.74102.01101.6644.7345.08
GMOMCambria Glob20191015ETF24.3615.0813.5514.001.531.08
GMREGlobal Medic20191015A13.158.964.364.494.594.46
GMSGMS Inc.20191015A12.696.081.612.014.474.08
GNAFMicroSectors20191015ETN9.33
GNCGNC Holdings20191015A49.1939.9217.1610.7922.7629.13
GNCAGenocea Bios20191015A221.15106.5270.9370.2035.5936.32
GNEGENIE ENERGY20191015A32.0218.335.546.5512.8011.78
GNKGENCO SHIPPI20191015A28.2117.825.966.4411.8611.37
GNLGlobal Net L20191015A5.754.830.730.884.093.95
GNLNGreenlane Ho20191015A82.1367.7954.8359.7812.978.01
GNMAiShares GNMA20191015ETF9.814.863.885.440.98-0.57
GNMKGenMark Diag20191015A37.3935.499.4513.2326.0422.28
GNOMGlobal X Gen20191015ETF27.299.208.828.820.380.38
GNPXGenprex, Inc20191015A258.37246.16193.18192.3252.9853.84
GNRSPDR S&P Glo20191015ETF15.589.525.490.704.028.82
GNRCGENERAC HOLD20191015A8.635.091.691.403.403.69
GNTXGentex Corp20191015A4.5216.292.313.5914.0012.72
GNTYGuaranty Ban20191015A154.1754.3028.1229.2226.1825.08
GNUSGenius Brand20191015A226.60215.07170.58170.4644.4944.61
GNWGenworth Fin20191015A23.0818.905.655.7413.2513.14
GOGrocery Outl20191015A19.477.951.391.376.566.58
GOATVanEck Vecto20191015ETF51.3229.23-10.0429.2339.270.00
GOAUUS Global GO20191015ETF52.1141.1434.9035.986.245.16
GOEXGlobal X Gol20191015ETF121.2478.1075.2575.252.862.86
GOGLGolden Ocean20191015A17.5118.342.352.0615.9916.30
GOGOGogo Inc.20191015A19.4824.933.6711.1621.3113.77
GOLDBarrick Gold20191015A5.964.700.781.493.923.20
GOLFAcushnet Hol20191015A13.036.932.743.154.183.78
GOODGladstone Co20191015A12.907.584.284.453.303.13
GOOGAlphabet Inc20191015A6.173.922.442.641.481.28
GOOGLAlphabet Inc20191015A5.093.162.022.121.151.04
GOOSCanada Goose20191015A6.593.64-0.070.403.713.24
GOROGold Resourc20191015A31.2829.8412.6317.0517.2112.80
GOSSGossamer Bio20191015A47.6140.2424.9926.8415.2513.40
GOVTiShares U.S.20191015ETF3.822.642.432.460.210.17
GPAQGordon Point20191015A9.989.519.519.510.000.00
GPCGenuine Part20191015A5.572.991.451.751.541.23
GPIGroup 1 Auto20191015A28.0311.081.343.389.737.69
GPKGraphic Pack20191015A7.046.162.863.133.313.03
GPLGreat Panthe20191015A51.7487.7953.8454.5933.9633.20
GPMTGranite Poin20191015A7.164.701.901.592.803.11
GPNGlobal Payme20191015A4.002.731.791.460.941.27
GPORGulfport Ene20191015A36.0436.527.498.3329.0328.25
GPREGreen Plains20191015A14.3926.840.401.9426.4424.91
GPRKGEOPARK LIMI20191015A27.8523.188.3913.0914.7910.09
GPROGoPro, Inc.20191015A27.3139.92-15.56-14.5355.4854.46
GPSThe Gap, Inc20191015A6.635.151.441.223.713.93
GPXGP Strategie20191015A95.7881.0552.8355.9228.2225.14
GQREFlexShares G20191015ETF9.416.776.296.370.480.40
GRAW.R. Grace &20191015A8.453.741.781.661.972.08
GRAFGraf Industr20191015A23.1329.5630.1329.84-0.56-0.28
GRBKGreen Brick20191015A37.1130.38-1.936.4732.3123.91
GRCThe Gorman-R20191015A54.8228.3115.3218.7612.999.54
GREKGlobal X MSC20191015ETF14.7612.339.1310.053.202.29
GRESIQ ARB Globa20191015ETF20.164.82-0.32-0.325.145.14
GRIDFirst Trust20191015ETF22.6219.5120.1019.37-0.580.14
GRIFGriffin Indu20191015A126.3087.2045.6957.4741.5129.73
GRINGrindrod Shi20191015A210.09184.76149.36147.3235.4037.44
GRMNGarmin Ltd20191015A5.624.341.161.433.182.91
GRNiPath Series20191015ETN84.22280.83-39.44-31.95320.27312.78
GRNBVanEck Vecto20191015ETF15.2013.0713.0713.070.000.00
GRNQGreenpro Cap20191015A685.60407.42304.35319.64103.0887.78
GROWUS Global In20191015A192.12244.91196.32197.1248.5947.79
GRPNGroupon, Inc20191015A35.4527.4314.9916.6812.3610.72
GRTSGritstone On20191015A119.5651.5125.7225.5825.8025.94
GRUAB Svensk Ek20191015ETN58.2143.5930.7630.7612.8212.82
GRUBGRUBHUB INC.20191015A7.497.93-1.311.279.246.65
GSGoldman Sach20191015A3.953.661.331.972.331.68
GSATGlobalstar,20191015A26.9134.3928.9628.895.445.50
GSBGlobalSCAPE,20191015A91.3139.1327.9329.9911.209.14
GSBCGreat Southe20191015A63.9021.1115.5116.145.604.97
GSCGS Connect S20191015ETN79.91
GSEUGoldman Sach20191015ETF53.0740.1437.7237.122.423.02
GSEWGoldman Sach20191015ETF12.774.904.294.350.610.56
GSHDGoosehead In20191015A82.6433.6216.2120.5717.4113.05
GSIEGoldman Sach20191015ETF32.0718.5118.1418.350.360.16
GSITGSI Technolo20191015A62.62115.2935.0438.7380.2576.56
GSJYGoldman Sach20191015ETF53.1837.3737.3737.370.000.00
GSKYGreenSky, In20191015A33.5922.560.441.6422.1320.93
GSLGlobal Ship20191015A101.9651.8634.3336.0017.5315.86
GSLCGoldman Sach20191015ETF3.353.442.933.080.510.37
GSMFerroglobe P20191015A68.1372.3059.3563.0412.959.26
GSPBarclays Ban20191015ETN23.808.456.796.791.651.65
GSSGolden Star20191015A38.6237.1321.5624.9115.5712.22
GSSCGS ActiveBet20191015ETF19.6112.6512.1712.340.490.31
GSSTGoldman Sach20191015ETF6.254.525.745.74-1.22-1.22
GSUMGridsum Hold20191015A432.21180.20138.35149.4941.8430.71
GSVGold Standar20191015A46.5680.2359.0567.9921.1812.24
GSYInvesco Ultr20191015ETF1.981.331.301.300.030.03
GTGoodyear Tir20191015A6.8910.732.642.088.108.68
GTEGran Tierra20191015A87.1069.3740.1743.7429.2025.63
GTESGates Indust20191015A21.409.873.173.646.706.23
GTHXG1 Therapeut20191015A39.9719.548.3911.4811.158.06
GTIMGood Times R20191015A499.61260.01248.43264.3911.58-4.38
GTIPGoldman Sach20191015ETF3.813.524.413.22-0.890.30
GTLSChart Indust20191015A15.927.082.442.454.644.62
GTNGray Televis20191015A11.676.462.472.023.994.44
GTNAGray Televis20191015A1484.971876.651876.651876.650.000.00
GTOInvesco Tota20191015ETF20.4115.0510.4411.684.623.38
GTSTriple-S Man20191015A31.9815.643.493.9812.1511.67
GTTGTT Communic20191015A34.5819.5410.8911.338.658.21
GTXGarrett Moti20191015A26.7015.25-2.831.8418.0713.40
GTYGetty Realty20191015A17.007.342.672.994.674.35
GTYHGTY Technolo20191015A107.8662.0144.6345.6617.3816.34
GUDBSage ESG Int20191015ETF42.5313.7913.7913.790.000.00
GULFWisdomTree20191015ETF199.41135.10123.08124.0812.0211.02
GUNRFlexShares G20191015ETF3.682.571.301.391.251.13
GUREGulf Resourc20191015A568.80434.94437.33437.33-2.39-2.39
GURUGlobal X Gur20191015ETF23.2716.1915.7815.780.410.41
GUSHDirexion Dai20191015ETF36.1632.0821.7024.5410.387.54
GVGoldfield Co20191015A106.3267.4158.7659.348.668.07
GVAGranite Cons20191015A11.826.340.890.825.455.52
GVALCambria Glob20191015ETF23.2618.9919.4019.15-0.41-0.16
GVIiShares Inte20191015ETF7.313.833.443.670.390.16
GVIPGoldman Sach20191015ETF19.719.910.617.899.302.02
GVPGSE Systems,20191015A438.82322.27322.12322.120.150.15
GWBGreat Wester20191015A15.196.653.123.023.553.64
GWGHGWG Holdings20191015A311.9484.2823.4924.1860.7960.10
GWREGUIDEWIRE SO20191015A8.335.052.052.343.002.71
GWRSGlobal Water20191015A91.5671.6762.8763.758.807.92
GWWW.W. Grainge20191015A11.035.913.172.992.742.92
GWXSPDR S&P Int20191015ETF22.2410.928.949.061.981.86
GXCSPDR S&P Chi20191015ETF7.423.422.402.671.020.76
GXFGlobal X FTS20191015ETF154.30121.02121.02121.020.000.00
GXGGlobal X MSC20191015ETF95.5750.6548.4948.492.172.17
GXGXGX Acquisito20191015A225.75223.10223.10223.100.000.00
GYLDArrow Dow Jo20191015ETF29.06107.01106.77106.850.240.16
GYROGyrodyne, LL20191015A171.4655.2555.2555.250.000.00
HHyatt Hotels20191015A8.403.741.251.552.492.19
HAHawaiian Hol20191015A9.985.56-0.50-0.276.065.83
HACKETFMG Prime20191015ETF9.435.854.945.640.920.21
HAEHaemonetics20191015A16.647.540.621.866.935.69
HAFCHanmi Financ20191015A16.466.542.323.634.222.92
HAILSPDR S&P Ken20191015ETF20.059.515.806.143.703.37
HAINHain Celesti20191015A7.207.334.754.052.583.28
HALHalliburton20191015A5.365.041.121.913.923.13
HALLHallmark Fin20191015A25.1917.436.647.8310.799.60
HALOHalozyme The20191015A14.8014.474.633.329.8511.16
HAPVanEck Vecto20191015ETF15.784.074.074.070.000.00
HARPHarpoon Ther20191015A105.6759.2841.3343.9117.9515.37
HASHasbro, Inc.20191015A5.444.14-2.35-1.786.495.92
HASIHANNON ARMST20191015A11.347.551.982.675.574.88
HAUDiShares Curr20191015ETF29.1211.240.150.1511.0911.09
HAUZXtrackers In20191015ETF17.4910.2410.9911.09-0.75-0.86
HAWXiShares Curr20191015ETF32.7413.9313.0113.010.920.92
HAYNHaynes Inter20191015A41.2416.755.767.1910.999.56
HBANHuntington B20191015A7.107.862.363.185.504.68
HBBHamilton Bea20191015A70.9334.3117.4320.2916.8814.02
HBCPHome Bancorp20191015A63.4227.5520.2718.457.289.10
HBIHanesbrands,20191015A6.639.093.193.545.925.56
HBIOHarvard Bios20191015A203.93100.88101.11100.75-0.230.13
HBMHudbay Miner20191015A29.4926.862.945.3823.9121.48
HBMDHoward Banco20191015A125.5556.8944.0344.2812.8612.61
HBNCHorizon Banc20191015A27.1018.4410.059.258.399.18
HBPHuttig Build20191015A178.1662.1336.8341.2125.2920.92
HBTHBT Financia20191015A43.0121.0818.5518.152.532.93
HCAHCA Healthca20191015A6.194.870.691.434.183.44
HCACHennessy Cap20191015A99.9019.9919.9919.990.000.00
HCAPHarvest Capi20191015A46.8933.1231.4231.421.701.70
HCATHealth Catal20191015A62.0144.6630.1134.3814.5410.27
HCCWarrior Met20191015A8.198.602.833.535.775.07
HCCHHL Acquisiti20191015A75.81
HCCIHeritage-Cry20191015A62.9844.4724.6227.7019.8416.77
HCFTHunt Compani20191015A48.0749.7918.2850.3131.51-0.52
HCHCHC2 Holdings20191015A84.0152.0121.4424.2530.5727.77
HCIHCI Group, I20191015A48.1222.669.5111.0413.1611.62
HCKTHackett Grou20191015A25.4510.142.242.607.907.53
HCRHi-Crush Inc20191015A80.4966.0149.1848.7816.8317.22
HCSGHealthcare S20191015A11.5341.044.074.3536.9736.69
HDHome Depot,20191015A2.672.490.501.031.991.46
HDAWXtrackers MS20191015ETF889.24359.84359.84359.840.000.00
HDEFXtrackers MS20191015ETF25.5612.0610.6010.931.461.13
HDGProShares He20191015ETF19.9616.8316.8316.830.000.00
HDGEAdvisorShare20191015ETF24.0822.7016.6814.956.027.75
HDMVFirst Trust20191015ETF24.017.243.093.684.163.56
HDSHD Supply Ho20191015A4.027.743.516.574.231.17
HDSNHudson Techn20191015A156.34315.20245.72269.6969.4845.51
HDViShares Core20191015ETF1.602.710.98-0.791.733.50
HEHawaiian Ele20191015A5.032.611.231.461.381.15
HEARTurtle Beach20191015A27.9016.363.724.0312.6412.32
HEBTHebron Techn20191015A262.6190.8829.8549.5761.0341.31
HECOStrategy Sha20191015ETF14.737.337.127.190.210.14
HEDJWisdomTree E20191015ETF1.481.650.700.500.961.16
HEEMiShares Curr20191015ETF19.2717.2914.0115.363.281.93
HEESH&E Equipmen20191015A25.8310.585.675.434.915.15
HEFAiShares Curr20191015ETF3.582.231.621.840.610.39
HEIHEICO Corpor20191015A11.164.182.562.711.631.48
HEIAHEICO CORP C20191015A16.436.593.894.412.702.18
HELEHelen Of Tro20191015A19.746.687.925.35-1.411.17
HEPHolly Energy20191015A13.178.431.721.816.716.62
HEPAHepion Pharm20191015A214.38141.7290.2181.4451.5160.87
HERDPacer Cash C20191015ETF29.548.248.248.240.000.00
HESHess Corpora20191015A4.804.891.591.953.302.95
HESMHess Midstre20191015A39.4824.8926.6426.46-1.75-1.58
HEWCiShares Curr20191015ETF28.6611.5113.3413.27-1.83-1.76
HEWGiShares Curr20191015ETF4.902.753.263.05-0.51-0.30
HEWIiShares Curr20191015ETF145.7688.6988.6988.690.000.00
HEWJiShares Curr20191015ETF3.172.921.351.631.581.29
HEWLiShares Curr20191015ETF26.178.624.214.214.414.41
HEWPiShares Curr20191015ETF41.7666.3352.3352.3314.0014.00
HEWUiShares Curr20191015ETF40.948.578.578.570.000.01
HEWWiShares Curr20191015ETF20.1730.0041.9936.00-11.99-5.99
HEWYiShares Curr20191015ETF41.8820.3420.3420.340.000.00
HEXOHEXO Corp.20191015A39.0339.2119.3523.3619.8915.86
HEZUiShares Curr20191015ETF3.202.90-0.080.462.982.44
HFCHOLLYFRONTIE20191015A6.343.71-0.16-0.463.884.17
HFFGHF Foods Gro20191015A314.05132.55-47.15-45.14179.70177.69
HFWAHeritage Fin20191015A22.2916.945.385.4511.5711.49
HFXEIQ 50 Percen20191015ETF21.4617.1159.8159.81-42.70-42.70
HFXIIQ 50 Percen20191015ETF39.5921.4521.3321.390.120.06
HFXJIQ 50 Percen20191015ETF33.4416.3416.3416.340.000.00
HGSHChina HGS Re20191015A1391.491024.241243.561140.51-219.32-116.28
HGVHilton Grand20191015A6.943.581.761.941.821.65
HHCThe Howard H20191015A17.699.395.956.893.432.49
HHHHWealthbridge20191015A80.76
HHSHarte-Hanks,20191015A328.27206.33168.95188.7737.3817.56
HHTHuitao Techn20191015A599.32465.32349.85365.59115.4799.74
HIHillenbrand,20191015A10.2210.597.675.632.924.96
HIBBHibbett Spor20191015A13.0511.041.292.579.748.47
HIFSHingham Inst20191015A88.7965.3529.4529.5735.9035.78
HIGThe Hartford20191015A2.324.552.382.482.172.08
HIHOHighway Hold20191015A836.60227.22227.22227.220.000.00
HIIHuntington I20191015A11.604.341.821.832.512.51
HILHill Interna20191015A231.6297.7463.9065.0233.8432.72
HIPSGraniteShare20191015ETF26.727.297.347.34-0.06-0.06
HIWHighwoods Pr20191015A7.624.712.712.982.001.73
HJLIHancock Jaff20191015A605.23371.17356.77528.1914.40-157.01
HJPXiShares Curr20191015ETF34.3718.5018.5018.500.000.00
HLHecla Mining20191015A54.6544.0014.6817.4329.3126.55
HLALWahed FTSE U20191015ETF14.674.953.862.791.092.15
HLFHerbalife Nu20191015A11.295.060.510.944.594.12
HLIHoulihan Lok20191015A16.835.732.352.993.372.73
HLIOHelios Techn20191015A63.7523.727.9410.2915.7813.43
HLITHarmonic Inc20191015A17.2313.6310.498.253.145.38
HLNEHamilton Lan20191015A24.548.600.870.647.737.96
HLTHilton World20191015A3.781.890.390.741.491.14
HLXHelix Energy20191015A14.169.284.044.555.264.73
HMGHMG / Courtl20191015A668.87
HMHCHoughton Mif20191015A34.1731.3510.0110.8421.3520.51
HMLPHOEGH LNG PA20191015A24.1513.424.241.889.1811.54
HMNHorace Mann20191015A16.727.071.961.835.115.24
HMNFHMN Financia20191015A383.7263.77-16.78-6.5780.5570.34
HMOPHartford Mun20191015ETF38.3547.0347.0347.030.000.00
HMSTHomeStreet,20191015A33.3813.355.365.147.988.21
HMSYHMS Holdings20191015A11.289.751.961.687.798.07
HMTVHemisphere M20191015A51.8234.7818.2720.6616.5114.12
HNDLStrategy Sha20191015ETF9.887.797.246.410.551.38
HNGRHanger Inc.20191015A44.0617.509.869.867.647.64
HNIHNI Corporat20191015A12.595.030.210.284.824.75
HNNAHennessy Adv20191015A140.9093.1984.2384.238.968.96
HNRGHallador Ene20191015A132.6136.9016.5616.4020.3320.50
HOFTHooker Furni20191015A40.3419.696.366.7113.3312.98
HOGHarley-David20191015A5.103.602.022.641.580.96
HOLDAdvisorShare20191015ETF8.111.041.041.040.000.00
HOLIHollsys Auto20191015A27.5618.988.206.7410.7812.24
HOLXHologic Inc20191015A3.4019.50-3.21-2.6722.7022.17
HOMBHome BancSha20191015A10.0227.242.642.9424.6024.30
HOMEAt Home Grou20191015A11.7310.003.744.896.245.12
HOMZHoya Capital20191015ETF18.43119.01137.51128.26-18.50-9.25
HONHoneywell In20191015A2.732.150.920.791.241.37
HONEHarborOne Ba20191015A10.539.455.184.874.274.59
HOOKHOOKIPA Phar20191015A205.46120.53102.98106.3017.5514.23
HOPEHope Bancorp20191015A9.009.390.141.689.247.70
HOTHHoth Therape20191015A458.66310.82232.99238.7677.8372.06
HOVHovnanian En20191015A63.1533.9516.7018.3817.2515.57
HPHelmerich &20191015A7.034.96-2.05-1.307.016.25
HPEHewlett Pack20191015A6.656.241.581.814.664.43
HPPHudson Pacif20191015A5.963.972.222.471.751.51
HPQHP Inc.20191015A6.034.213.082.941.131.27
HPRHighPoint Re20191015A86.8865.3342.1150.5723.2214.76
HQIHireQuest, I20191015A868.82840.11838.43843.001.68-2.89
HQYHealthEquity20191015A15.3310.125.395.684.744.44
HRHealthcare R20191015A6.423.571.441.582.131.99
HRBH&R Block, I20191015A4.464.000.731.273.272.72
HRCHILL-ROM HOL20191015A10.843.271.611.871.661.40
HRIHerc Holding20191015A26.6014.846.867.657.987.19
HRLHormel Foods20191015A3.147.251.550.735.716.53
HROWHarrow Healt20191015A96.9948.2631.4132.1516.8516.11
HRTGHERITAGE INS20191015A22.5311.824.544.777.287.05
HRTXHeron Therap20191015A14.1415.542.2110.8013.334.74
HRZNHorizon Tech20191015A17.4610.024.815.815.204.20
HSCHarsco Corpo20191015A12.4620.670.763.4919.9117.18
HSCZiShares Curr20191015ETF74.6962.4962.4962.490.000.00
HSDTHelius Medic20191015A133.15203.1039.7343.65163.38159.46
HSICHenry Schein20191015A5.347.530.661.146.876.38
HSIIHeidrick & S20191015A34.2218.262.844.3915.4213.87
HSKAHeska Corp20191015A67.9122.8513.3114.279.548.58
HSONHudson Globa20191015A193.47109.4691.7591.7517.7217.72
HSPXGlobal X S&P20191015ETF12.936.2610.1410.83-3.88-4.57
HSRTHartford Sho20191015ETF10.89