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 Avg20191016A7.415.672.072.543.593.13
ETF_AvgVW ETF Avg20191016ETF2.302.891.801.871.101.02
ETN_AvgVW ETN Avg20191016ETN12.619.295.985.783.303.51
AAgilent Tech20191016A3.102.010.300.281.711.73
AAAlcoa Corpor20191016A6.055.510.801.014.694.48
AAAUPerth Mint P20191016ETF6.747.387.247.230.150.15
AALAmerican Air20191016A3.623.611.190.392.423.22
AAMCAltisource A20191016A1256.32740.71588.42589.84152.29150.88
AAMEAtlantic Ame20191016A292.30216.35265.24265.24-48.89-48.89
AANAaron's, Inc20191016A7.726.032.352.723.683.31
AAOIApplied Opto20191016A21.6820.71-1.761.0922.4719.62
AAONAaon Inc20191016A29.3318.090.972.8217.1315.28
AAPADVANCE AUTO20191016A6.394.931.882.303.052.62
AAPLApple Inc.20191016A0.740.85-2.73-2.293.583.14
AATAMERICAN ASS20191016A9.773.851.241.362.612.49
AAUAlmaden Mine20191016A59.1156.5948.9949.447.607.15
AAWWAtlas Air Wo20191016A16.7519.05-5.34-0.9824.3920.03
AAXJiShares MSCI20191016ETF1.701.340.740.780.600.55
AAXNAxon Enterpr20191016A13.575.452.052.453.403.02
ABAllianceBern20191016A10.235.082.592.932.492.16
ABBVABBVIE INC.20191016A2.491.842.882.58-1.04-0.74
ABCAmerisourceB20191016A8.928.06-3.830.6411.897.42
ABCBAmeris Banco20191016A11.606.420.460.505.965.92
ABEOAbeona Thera20191016A47.5246.8230.4127.1316.4119.69
ABGAsbury Autom20191016A26.8312.143.924.958.237.19
ABIOARCA biophar20191016A281.09157.01106.16120.3050.8636.71
ABMABM Industri20191016A9.924.941.942.703.002.24
ABMDAbiomed Inc20191016A15.737.341.892.985.454.36
ABRArbor Realty20191016A7.666.522.993.673.532.85
ABTAbbott Labor20191016A3.433.363.194.020.17-0.66
ABTXAllegiance B20191016A15.318.880.090.318.798.57
ABUSArbutus Biop20191016A233.11180.95169.92169.2011.0311.75
ACAssociated C20191016A117.5638.7226.5134.2812.214.44
ACAArcosa, Inc.20191016A16.7512.257.768.704.493.55
ACADAcadia Pharm20191016A11.0516.474.104.5312.3711.94
ACAMAcamar Partn20191016A104.36111.56111.56111.560.000.00
ACBAurora Canna20191016A27.2421.4011.5913.339.798.05
ACBIAtlantic Cap20191016A23.9434.706.287.3028.4227.40
ACCAmerican Cam20191016A5.429.542.301.047.248.50
ACCOAcco Brands20191016A11.529.224.175.535.053.69
ACERAcer Therape20191016A264.06177.39156.26150.3821.1327.01
ACESALPS Clean E20191016ETF10.086.00-1.82-2.777.818.76
ACGLArch Capital20191016A3.284.821.301.323.513.50
ACHCAcadia Healt20191016A12.345.47-0.050.505.534.98
ACHVAchieve Life20191016A247.57110.8387.30103.0823.547.76
ACIAAcacia Commu20191016A5.694.742.902.581.842.16
ACIOAptus Collar20191016ETF40.2829.0127.0728.661.940.35
ACIUAC Immune SA20191016A132.63127.1969.0763.3858.1163.81
ACIWACI Worldwid20191016A8.2418.461.553.5216.9114.93
ACLSAxcelis Tech20191016A25.7711.39-0.761.3312.1510.06
ACMAecom20191016A5.316.553.373.723.182.84
ACMRACM Research20191016A67.4034.7211.5714.6523.1520.07
ACNAccenture PL20191016A2.676.060.940.895.125.17
ACNBACNB Corp20191016A165.73100.7487.4688.4413.2812.30
ACORAcorda Thera20191016A40.2660.6338.4136.3022.2224.35
ACREAres Commerc20191016A10.648.786.907.051.881.73
ACRSAclaris Ther20191016A66.0861.7431.2026.8630.4934.81
ACRXAcelRx Pharm20191016A45.7237.1330.7930.676.356.47
ACSGXtrackers MS20191016ETF29.2867.5367.5367.530.000.00
ACSIAmerican Cus20191016ETF8.446.957.528.40-0.56-1.44
ACSTAcasti Pharm20191016A67.1646.7826.4525.4220.3321.36
ACTAdvisorShare20191016ETF22.2812.8511.8012.501.050.35
ACTGAcacia Resea20191016A80.5354.9754.3354.330.640.64
ACTTAct II Globa20191016A101.5289.0489.0489.040.000.00
ACUAcme United20191016A322.67134.2525.9452.00108.3182.24
ACWFiShares Edge20191016ETF29.1113.2113.6513.16-0.440.06
ACWIiShares MSCI20191016ETF1.351.200.100.091.101.11
ACWViShares Edge20191016ETF5.412.882.342.270.540.61
ACWXiShares MSCI20191016ETF2.151.490.070.511.420.98
ACYAeroCentury20191016A417.74385.93385.93385.930.000.00
ADBEAdobe Inc.20191016A3.493.32-0.250.663.572.65
ADCAgree Realty20191016A10.023.541.301.402.252.15
ADESAdvanced Emi20191016A32.9484.668.379.1676.3075.50
ADIAnalog Devic20191016A3.072.230.100.922.131.31
ADILAdial Pharma20191016A611.17234.38169.97196.4864.4137.90
ADMArcher Danie20191016A2.862.420.741.121.681.30
ADMAADMA Biologi20191016A31.5327.399.5011.4117.8915.99
ADMPAdamis Pharm20191016A121.02137.6626.8587.81110.8149.85
ADMSAdamas Pharm20191016A36.5424.6912.6914.7612.009.93
ADNTAdient plc O20191016A10.767.722.893.564.834.16
ADPAutomatic Da20191016A3.021.700.180.441.521.26
ADPTAdaptive Bio20191016A52.0632.109.6111.7022.4920.40
ADREInvesco BLDR20191016ETF26.4611.115.565.565.555.55
ADROAduro Biotec20191016A67.5458.0647.2547.4610.8110.49
ADSAlliance Dat20191016A8.386.032.212.833.823.20
ADSKAutodesk Inc20191016A5.176.390.651.085.755.31
ADSWAdvanced Dis20191016A3.092.441.291.041.141.39
ADTADT Inc.20191016A14.6411.615.264.996.356.60
ADTNAdtran Inc20191016A20.0727.277.395.3319.8821.94
ADUSAddus HomeCa20191016A28.1417.607.909.809.707.80
ADVMAdverum Biot20191016A24.4213.702.836.5810.877.12
ADXSAdvaxis, Inc20191016A82.51121.08111.62107.3810.2014.12
AEAdams Resour20191016A321.47170.95167.57167.663.373.28
AEEAmeren Corpo20191016A2.572.32-1.27-0.753.603.07
AEGNAegion Corp20191016A25.8921.784.684.3217.1017.46
AEHRAehr Test Sy20191016A174.34133.43112.60112.6020.8320.83
AEISAdvanced Ene20191016A15.836.251.293.084.963.18
AELAmerican Equ20191016A8.917.282.383.044.894.24
AEMAgnico Eagle20191016A3.955.580.700.724.884.86
AEOAmerican Eag20191016A6.765.981.782.804.213.18
AEPAmerican Ele20191016A2.101.97-0.12-0.042.082.01
AERAercap Holdi20191016A8.213.720.191.863.531.86
AERIAerie Pharma20191016A14.3914.780.371.8414.4212.94
AESAES Corporat20191016A6.284.810.871.523.943.29
AESEAllied Espor20191016A304.01184.01186.74154.27-2.7429.74
AEYADDvantage T20191016A189.88137.95137.87137.870.080.08
AEYEAudioEye, In20191016A365.81158.14-152.43-130.21310.57288.35
AEZSAeterna Zent20191016A122.89139.84-59.74-30.87199.57170.71
AFCAllied Capit20191016A40.7916.7912.1914.554.602.25
AFGAmerican Fin20191016A9.293.680.990.242.693.44
AFHAtlas Financ20191016A219.40128.846.4154.44122.4374.40
AFIArmstrong Fl20191016A39.8217.612.692.9714.9214.64
AFIFAnfield Univ20191016ETF33.4547.7347.4847.630.250.10
AFINAmerican Fin20191016A11.7617.265.699.1911.568.09
AFKVanEck Vecto20191016ETF104.2926.8725.9925.990.880.88
AFLAflac Inc.20191016A2.211.99-0.57-0.662.572.65
AFMDAffimed N.V.20191016A34.6727.929.7311.6918.1816.23
AFTYPacer CSOP F20191016ETF26.4834.0731.7131.812.362.26
AFYAAfya Limited20191016A90.7423.81-2.10-0.5225.9124.32
AGFIRST MAJEST20191016A10.3410.092.434.087.666.02
AGBAAGBA Acquisi20191016A40.28
AGCOAGCO Corpora20191016A7.333.250.640.732.612.53
AGEAgeX Therape20191016A174.54208.50211.13198.91-2.639.60
AGENAgenus Inc.20191016A39.7337.9424.1825.0013.7612.94
AGFSAgroFresh So20191016A92.1752.5220.0524.9932.4727.53
AGGiShares Core20191016ETF0.890.630.550.540.080.09
AGGPIQ Enhanced20191016ETF8.892.851.591.591.251.25
AGGYWisdomTree Y20191016ETF6.464.153.994.110.160.03
AGIAlamos Gold20191016A19.9716.284.066.2512.2110.03
AGIOAgios Pharma20191016A17.499.180.452.828.736.36
AGLEAeglea BioTh20191016A100.7148.7228.9921.3719.7327.35
AGMFederal Agri20191016A48.1921.8517.9418.263.913.59
AGMAFederal Agri20191016A275.6339.35228.22228.22-188.87-188.87
AGMHAGM Group Ho20191016A193.2597.4333.9037.5463.5359.89
AGNAllergan plc20191016A2.132.541.701.900.840.63
AGNCAGNC Investm20191016A6.215.301.392.123.913.18
AGNDWisdomTree T20191016ETF50.1020.7220.7220.720.000.00
AGOAssured Guar20191016A5.443.090.700.622.392.47
AGRAvangrid, In20191016A7.842.831.061.331.761.50
AGROADECOAGRO S.20191016A24.4015.526.927.398.608.13
AGRXAgile Therap20191016A85.5377.6640.6740.4936.9737.16
AGSPlayAGS, Inc20191016A34.5515.979.648.626.337.35
AGTiShares MSCI20191016ETF75.4343.2942.9343.110.360.18
AGTCApplied Gene20191016A99.49119.375.837.29114.33112.87
AGXArgan, Inc20191016A29.9516.787.497.819.298.96
AGYSAgilysys, In20191016A18.5613.271.942.2211.3211.05
AGZiShares Agen20191016ETF3.732.382.352.340.030.03
AGZDWisdomTree T20191016ETF19.836.867.547.54-0.68-0.68
AHCA.H. Belo Co20191016A70.7427.738.0522.8719.674.86
AHHArmada Hoffl20191016A9.9814.966.698.428.266.53
AHPIAllied Healt20191016A1201.291791.22659.58659.581131.641131.64
AHTAshford Hosp20191016A35.4628.1711.2711.1716.9017.00
AIArlington As20191016A18.8314.922.712.6212.1712.29
AIAiShares Asia20191016ETF9.909.728.608.921.120.80
AIEQAI Powered E20191016ETF35.6522.8321.5721.571.261.26
AIGAmerican Int20191016A2.522.021.211.390.810.64
AIHSSenmiao Tech20191016A349.35318.14309.26301.598.8816.55
AIIQAI Powered I20191016ETF23.5819.3820.7419.38-1.360.00
AIMAIM ImmunoTe20191016A88.19106.5134.3672.2472.1534.27
AIMCAltra Indust20191016A14.8010.86-0.500.9311.379.94
AIMTAimmune Ther20191016A15.8316.736.066.9710.679.76
AINAlbany Inter20191016A20.8311.954.705.217.256.73
AINCAshford Inc.20191016A384.86195.21110.32137.6584.8957.56
AINVApollo Inves20191016A11.8412.146.926.935.225.21
AIQGlobal X Fut20191016ETF47.5020.1814.9920.025.200.16
AIRAAR Corp.20191016A13.017.795.564.472.223.32
AIRGAirgain, Inc20191016A73.6444.1430.0031.0014.1413.14
AIRIAir Industri20191016A453.60114.4887.9294.4026.5620.08
AIRRFirst Trust20191016ETF14.9113.9811.3813.852.600.13
AIRTAir T Inc20191016A796.9164.8865.2764.88-0.390.00
AITApplied Indu20191016A18.347.330.311.177.026.17
AIVApartment In20191016A5.773.820.540.623.283.21
AIZAssurant, In20191016A5.983.051.451.311.601.74
AJGArthur J. Ga20191016A4.628.40-0.170.058.578.36
AJRDAerojet Rock20191016A10.284.93-0.330.945.263.98
AJXGreat Ajax C20191016A14.359.664.915.334.754.33
AKAMAkamai Techn20191016A4.552.330.500.641.831.68
AKBAAkebia Thera20191016A35.8121.50-1.37-0.0722.8621.57
AKCAAkcea Therap20191016A37.6820.39-0.37-2.3420.7622.74
AKERAkers Biosci20191016A262.23202.12144.46145.1657.6656.96
AKGAsanko Gold20191016A44.93136.9774.5366.3462.4470.63
AKRAcadia Realt20191016A7.713.421.491.431.921.99
AKROAkero Therap20191016A193.4591.4748.7352.4242.7439.05
AKRXAkorn, Inc.20191016A26.6722.950.713.8322.2319.11
AKTSAKOUSTIS TEC20191016A42.4822.766.677.2616.0915.50
ALAir Lease Co20191016A10.068.201.223.086.985.12
ALACAlberton Acq20191016A61.52
ALBAlbemarle Co20191016A6.804.81-0.250.225.054.58
ALBOAlbireo Phar20191016A85.84190.2036.3535.68153.85154.52
ALCAlcon Inc. O20191016A6.283.221.641.871.581.35
ALCOAlico Inc20191016A99.6944.1636.3735.147.799.01
ALDXAldeyra Ther20191016A43.0430.5111.808.9418.7121.57
ALEALLETE, Inc.20191016A10.804.160.580.923.593.24
ALECAlector, Inc20191016A56.1443.082.123.5340.9739.55
ALEXAlexander &20191016A10.013.801.471.832.331.97
ALFAAlphaClone A20191016ETF26.50116.2816.076.65100.21109.63
ALGAlamo Group,20191016A38.7721.4813.5716.287.925.20
ALGNAlign Techno20191016A8.825.693.023.192.662.50
ALGRAllegro Merg20191016A50.22
ALGTAllegiant Tr20191016A25.4310.705.054.795.665.91
ALIMAlimera Scie20191016A336.62453.04346.99350.69106.05102.35
ALJJALJ Regional20191016A473.04195.93196.17199.58-0.24-3.65
ALKAlaska Air G20191016A6.973.660.851.522.802.14
ALKSAlkermes Inc20191016A14.0611.610.580.5711.0311.04
ALLThe Allstate20191016A3.123.353.904.52-0.55-1.17
ALLEAllegion Pub20191016A7.453.982.122.531.861.44
ALLKAllakos Inc.20191016A55.1730.6915.7618.2414.9312.45
ALLOAllogene The20191016A63.4124.8511.7812.4113.0712.44
ALLTAllot Ltd. O20191016A41.34181.44101.63101.9679.8079.48
ALLYAlly Financi20191016A5.804.490.491.223.993.27
ALNAAllena Pharm20191016A134.7768.6739.6247.0229.0521.64
ALNYAlnylam Phar20191016A12.7911.746.009.005.742.74
ALOAlio Gold In20191016A136.53155.98106.07115.2049.9140.78
ALOTAstroNova, I20191016A100.5159.8934.3834.1225.5125.76
ALPNAlpine Immun20191016A596.36195.05155.27154.1339.7840.93
ALRMAlarm.com Ho20191016A21.718.115.724.862.393.25
ALRNAileron Ther20191016A149.72131.4888.0198.5843.4732.90
ALRSAlerus Finan20191016A88.1541.5341.5741.53-0.030.00
ALSKAlaska Commu20191016A69.1348.22-32.94-33.0281.1681.23
ALSNALLISON TRAN20191016A4.893.892.081.901.811.99
ALTAltimmune, I20191016A115.4988.6136.6153.6051.9935.01
ALTMAltus Midstr20191016A60.6841.6742.9842.53-1.31-0.86
ALTRAltair Engin20191016A20.7029.0019.7219.869.289.15
ALTSProShares Mo20191016ETF40.0231.3120.2031.3111.110.00
ALTYGlobal X Sup20191016ETF32.6033.4032.4627.200.936.19
ALVAutoliv, Inc20191016A6.924.061.201.052.873.02
ALXNAlexion Phar20191016A7.165.951.721.964.223.98
ALYAAlithya Grou20191016A81.18175.143.013.01172.13172.13
AMAntero Midst20191016A13.8012.605.346.747.275.86
AMAGAMAG Pharmac20191016A23.9125.185.268.0319.9317.15
AMALAmalgamated20191016A49.3442.2515.6628.8826.6013.38
AMATApplied Mate20191016A2.093.281.022.042.251.24
AMBAAmbarella, I20191016A11.9216.680.661.7616.0114.92
AMBCAmbac Financ20191016A15.008.564.625.223.943.34
AMCAMC ENTERTAI20191016A12.0113.7911.7210.912.072.90
AMCAiShares Russ20191016ETF17.999.269.269.260.000.00
AMCIAMCI Acquisi20191016A20.2117.5717.5717.570.000.00
AMCRAmcor plc Or20191016A10.607.904.064.993.852.91
AMCXAMC Networks20191016A12.2121.123.016.2018.1114.92
AMDAdvanced Mic20191016A3.232.900.020.992.881.91
AMEAmetek, Inc.20191016A4.492.532.352.370.180.16
AMEDAmedisys Inc20191016A15.756.080.962.095.124.00
AMEHApollo Medic20191016A52.0128.697.367.2221.3321.47
AMGAffiliated M20191016A9.064.730.310.524.424.21
AMGNAmgen Inc20191016A3.371.900.400.671.511.23
AMHAMERICAN HOM20191016A3.953.591.952.221.641.37
AMJJP Morgan Al20191016ETN5.009.007.487.881.541.18
AMKAssetMark Fi20191016A116.1037.6518.6219.1919.0318.46
AMKRAmkor Techno20191016A11.3710.13-1.99-1.6712.1211.80
AMLPAlerian MLP20191016ETF11.458.534.395.044.133.48
AMNAMN Healthca20191016A15.485.693.213.132.492.56
AMNBAmerican Nat20191016A87.4335.1636.4635.24-1.30-0.08
AMOMQraft AI-Enh20191016ETF24.47174.61174.61174.610.000.00
AMOTAllied Motio20191016A78.5233.4624.5729.338.884.13
AMPAmeriprise F20191016A7.116.092.573.923.522.17
AMPEAmpio Pharma20191016A118.83127.3461.5774.3965.7752.95
AMPHAmphastar Ph20191016A18.4717.672.651.5815.0116.09
AMPYAmplify Ener20191016A37.8522.811.392.9121.4219.90
AMRBAmerican Riv20191016A105.7846.4634.0734.5012.3911.96
AMRCAmeresco, In20191016A28.2021.9214.1716.167.755.76
AMRHAmeri Holdin20191016A179.24155.25147.09119.588.1535.67
AMRKA-Mark Preci20191016A356.76179.66138.30152.1241.3627.53
AMRSAmyris Inc.20191016A35.0036.238.1614.9828.0621.30
AMRXAmneal Pharm20191016A34.3232.822.384.5430.4328.28
AMSAmerican Sha20191016A299.64104.15104.15104.150.000.00
AMSCAmerican Sup20191016A43.1626.545.525.1621.0321.39
AMSFAMERISAFE, I20191016A23.7013.516.287.477.246.04
AMSWAAmerican Sof20191016A25.5914.798.308.596.496.20
AMTAmerican Tow20191016A4.092.070.480.991.591.08
AMTBAmerant Banc20191016A91.9633.7623.4322.6910.3311.07
AMTBBAmerant Banc20191016A284.52156.37-29.6675.26186.0381.11
AMTDTD Ameritrad20191016A3.323.76-0.850.744.613.02
AMTXAemetis, Inc20191016A325.08353.40345.82345.827.597.59
AMUETRACS Aleri20191016ETN14.4513.3010.9013.192.400.11
AMUBETRACS Aleri20191016ETN54.62
AMZAInfraCap MLP20191016ETF21.4819.9617.1217.182.832.78
AMZNAmazon.Com I20191016A3.252.200.800.911.401.29
ANAutoNation,20191016A7.425.593.002.622.592.97
ANABAnaptysBio,20191016A39.0117.887.387.7810.5010.10
ANATAmerican Nat20191016A137.6446.5228.4934.2918.0212.23
ANDAAndina Acqui20191016A50.13
ANDEAndersons In20191016A19.0912.542.393.7210.158.82
ANETArista Netwo20191016A10.865.620.582.185.033.44
ANFAbercrombie20191016A7.146.352.142.074.204.27
ANGIANGI Homeser20191016A15.2412.492.713.719.778.77
ANGLVanEck Vecto20191016ETF3.803.082.602.450.480.63
ANGOAngioDynamic20191016A18.3210.985.023.845.967.15
ANHAnworth Mort20191016A30.7919.3817.3416.792.042.59
ANIKAnika Therap20191016A38.7714.105.814.828.299.28
ANIPANI Pharmace20191016A35.1820.797.8011.2012.999.60
ANIXAnixa Biosci20191016A108.56245.4418.9232.86226.52212.58
ANSSAnsys Inc20191016A10.308.721.713.247.015.49
ANTMANTHEM, INC.20191016A5.994.142.631.311.502.83
ANYSphere 3D Co20191016A357.49235.36125.54157.89109.8277.48
AOAiShares Core20191016ETF8.615.625.335.340.290.28
AOBCAmerican Out20191016A15.1517.541.072.2816.4715.26
AOKiShares Core20191016ETF10.795.314.205.111.110.20
AOMiShares Core20191016ETF7.985.127.506.35-2.38-1.24
AONAon plc Clas20191016A6.382.860.480.422.382.44
AORiShares Core20191016ETF7.483.943.873.870.070.07
AOSA.O. Smith C20191016A4.371.876.525.03-4.64-3.15
AOSLAlpha and Om20191016A31.6124.6610.038.8614.6315.80
APAmpco-Pittsb20191016A178.69106.20107.32107.32-1.12-1.12
APAApache Corpo20191016A4.935.873.272.752.593.12
APAMARTISAN PART20191016A15.266.22-0.131.156.355.07
APDAir Products20191016A5.812.84-2.030.914.871.93
APDNApplied DNA20191016A205.65322.99162.86177.62160.13145.38
APEIAmerican Pub20191016A25.4219.602.813.4716.7916.13
APENApollo Endos20191016A660.95539.99505.32507.7734.6732.22
APEXApex Global20191016A442.60346.42285.79288.9860.6357.44
APHAmphenol Cor20191016A4.281.970.780.801.181.17
APHAAphria Inc.20191016A20.1719.915.037.9114.8812.00
APLEApple Hospit20191016A6.285.151.141.244.013.91
APLSApellis Phar20191016A22.5312.272.553.659.728.61
APLTApplied Ther20191016A272.01138.18140.05138.20-1.87-0.02
APMAptorum Grou20191016A265.6297.79-6.15-5.55103.95103.35
APOApollo Globa20191016A6.654.562.422.552.142.00
APOGApogee Enter20191016A22.209.301.572.427.746.88
APPFAppFolio, In20191016A42.8320.4010.2610.3010.1410.10
APPNAppian Corpo20191016A16.0317.692.755.8714.9511.82
APPSDigital Turb20191016A16.1216.064.225.7611.8410.31
APREAprea Therap20191016A168.1474.9175.2574.56-0.340.35
APRNBlue Apron H20191016A37.4027.3611.9513.1015.4214.27
APTAlpha Pro Te20191016A283.21144.9580.4987.5664.4657.39
APTOAptose Biosc20191016A75.4060.3313.3822.5746.9537.76
APTSPreferred Ap20191016A15.5216.7912.6611.894.124.90
APTVAptiv PLC20191016A6.935.994.464.851.531.14
APTXAptinyx Inc.20191016A226.38113.01105.33106.267.676.74
APVOAptevo Thera20191016A147.5889.6153.8861.0635.7328.54
APWCAsia Pacific20191016A378.2399.72-53.90-50.49153.63150.21
APYApergy Corpo20191016A19.219.323.724.525.604.80
APYXApyx Medical20191016A135.8384.4550.3552.8134.1031.64
AQBAquaBounty T20191016A197.0070.21-4.63-2.9574.8473.16
AQMSAqua Metals,20191016A64.1771.4141.7145.5829.7025.83
AQNAlgonquin Po20191016A7.435.663.303.462.362.19
AQSTAquestive Th20191016A168.4598.4442.4355.0456.0143.40
AQUAEvoqua Water20191016A12.1810.315.115.665.204.66
ARANTERO RESOU20191016A37.4428.3710.6413.3317.7215.01
ARAAmerican Ren20191016A44.3828.4412.3816.0816.0612.36
ARAVAravive, Inc20191016A264.12226.00157.03154.9468.9771.06
ARAYAccuray Inco20191016A40.9233.9131.4833.742.430.17
ARCARC Document20191016A113.8768.4761.3258.327.1510.15
ARCBArcBest Corp20191016A17.0223.032.392.5520.6420.48
ARCCAres Capital20191016A5.569.50-0.991.1610.498.35
ARCEArco Platfor20191016A73.1736.64-5.28-7.4041.9244.04
ARCHArch Coal, I20191016A29.9022.913.117.9519.8114.97
ARCMArrow Reserv20191016ETF15.3113.8711.9712.531.901.34
ARCOARCOS DORADO20191016A17.288.92-1.980.8810.908.04
ARCTArcturus The20191016A104.4278.7331.7933.3746.9445.36
ARDArdagh Group20191016A26.9110.22-2.640.8812.869.33
ARDSAridis Pharm20191016A601.86273.80273.80273.800.000.00
ARDXArdelyx, Inc20191016A44.2029.6413.2314.3116.4115.33
AREAlexandria R20191016A6.143.480.810.822.672.67
ARECAMERICAN RES20191016A360.37600.50236.32261.20364.18339.30
ARESAres Managem20191016A12.018.565.025.033.553.54
ARGOArgo Group I20191016A28.2213.918.727.495.206.42
ARGTGlobal X MSC20191016ETF23.6510.8113.7814.38-2.97-3.57
ARIAPOLLO COMME20191016A5.324.410.170.124.244.30
ARKFARK Fintech20191016ETF43.7021.2619.0719.972.181.28
ARKGARK Genomic20191016ETF18.6312.5111.4611.191.051.32
ARKKARK Innovati20191016ETF8.677.711.401.796.325.92
ARKQARK Autonomo20191016ETF25.7323.0119.9221.353.091.66
ARKRArk Restaura20191016A206.99186.10186.10186.100.000.00
ARKWARK Next Gen20191016ETF10.128.7311.209.72-2.47-0.99
ARLAmerican Rea20191016A499.75430.13308.14362.60121.9967.53
ARLOArlo Technol20191016A31.5521.73-4.723.4026.4418.33
ARLPAlliance Res20191016A16.368.853.093.625.765.24
ARMKARAMARK20191016A3.633.06-0.180.303.242.76
ARMPArmata Pharm20191016A149.33121.0170.5170.6650.4950.35
ARNAArena Pharma20191016A21.8636.8633.2438.433.62-1.57
ARNCArconic Corp20191016A3.723.68-0.04-0.293.723.97
AROCArchrock Inc20191016A10.8614.9611.289.723.675.24
AROWArrow Financ20191016A79.1141.6133.9634.657.656.96
ARPOAerpio Pharm20191016A255.63164.38133.06134.6831.3229.70
ARRARMOUR Resid20191016A6.566.571.541.025.035.54
ARTLArtelo Biosc20191016A387.90293.91224.85251.7069.0642.21
ARTNAArtesian Res20191016A46.0430.4027.6128.022.782.38
ARTWArts-Way Man20191016A413.75318.16319.50313.44-1.354.72
ARVNArvinas, Inc20191016A74.2272.7212.7422.1059.9850.62
ARWArrow Electr20191016A8.215.39-2.903.048.292.35
ARWRArrowhead Re20191016A12.296.401.992.464.403.93
ARYAARYA Science20191016A69.4374.1263.4563.4510.6710.67
ASBAssociated B20191016A5.354.851.941.902.922.96
ASCARDMORE SHIP20191016A25.3419.742.684.3517.0615.39
ASEAGlobal X FTS20191016ETF153.1270.4760.4669.4910.010.98
ASETFlexShares R20191016ETF47.9723.6716.4616.467.217.21
ASFIAsta Funding20191016A439.87138.17114.25114.2523.9223.92
ASGNASGN Incorpo20191016A15.635.221.791.723.433.49
ASHAshland Glob20191016A9.185.141.111.374.043.77
ASHRXtrackers Ha20191016ETF3.584.651.292.213.362.44
ASHSXtrackers Ha20191016ETF13.594.953.513.551.441.41
ASHXXtrackers MS20191016ETF61.1724.859.089.0815.7715.77
ASIXAdvanSix Inc20191016A17.4717.9211.8413.176.074.75
ASMAvino Silver20191016A88.3770.4152.4553.8017.9616.61
ASMBAssembly Bio20191016A66.7552.0213.8815.4238.1436.60
ASNAAscena Retai20191016A31.0066.2230.4652.1835.7714.04
ASPNAspen Aeroge20191016A146.0949.5151.3550.08-1.84-0.58
ASPSAltisource P20191016A62.3827.947.8813.1820.0714.76
ASPUASPEN GROUP,20191016A81.9369.7247.9248.1421.8021.58
ASRTAssertio The20191016A95.0185.8976.5278.169.377.74
ASRVAmeriServ Fi20191016A72.5353.7853.8753.87-0.09-0.09
ASTCAstrotech Co20191016A231.05347.09266.78284.9780.3262.13
ASTEAstec Indust20191016A25.3017.170.971.3316.2015.84
ASURAsure Softwa20191016A48.7726.1916.3416.269.849.92
ASYSAmtech Syste20191016A104.9239.9019.7523.5420.1516.36
ATAtlantic Pow20191016A43.0634.3320.0620.0614.2714.27
ATECAlphatec Hol20191016A39.7836.7720.7421.0416.0415.73
ATENA10 NETWORKS20191016A17.8010.543.154.607.395.94
ATESTCTest Symbol20191016A25.9016.2216.2016.220.020.00
ATESTGTEST SYMBOL20191016A27.7215.8515.7215.840.130.01
ATEXAnterix Inc.20191016A74.2128.8415.4015.7613.4413.08
ATGEAdtalem Glob20191016A10.084.87-0.470.415.344.46
ATHAthene Holdi20191016A3.863.401.462.201.931.19
ATHXAthersys, In20191016A90.7871.5048.8249.6722.6721.82
ATIAllegheny Te20191016A8.1011.761.972.549.799.22
ATIFATIF Holding20191016A317.67177.23104.42115.1672.8162.07
ATKRAtkore Inter20191016A12.873.37-5.771.139.132.24
ATLCAtlanticus H20191016A230.31153.90104.22123.4849.6730.41
ATLOAMES Nationa20191016A111.7761.8153.2055.818.616.00
ATMPiPath Select20191016ETF19.2314.3813.9714.260.410.12
ATNIATN Internat20191016A59.7027.3316.6618.4210.678.91
ATNMActinium Pha20191016A63.7577.5947.1352.3030.4625.28
ATNXAthenex, Inc20191016A18.0621.741.774.8419.9816.92
ATOAtmos Energy20191016A4.794.351.301.463.052.90
ATOMAtomera Inco20191016A188.76170.35108.70109.0061.6561.35
ATOSAtossa Thera20191016A125.57111.3187.9784.6523.3426.66
ATRAptarGroup,20191016A12.055.011.412.213.602.80
ATRAAtara Biothe20191016A30.7620.04-13.122.3733.1517.66
ATRCAtriCure, In20191016A20.728.911.892.507.026.42
ATROAstronics Co20191016A17.2531.461.572.4829.8928.98
ATRSAntares Phar20191016A29.3522.549.7610.6512.2311.34
ATSGAir Transpor20191016A19.7614.301.791.1012.5113.20
ATTOAtento S.A.20191016A87.53113.29-3.6213.44116.9299.85
ATUSAltice USA,20191016A3.747.666.695.790.981.88
ATVIActivision B20191016A2.214.312.292.482.031.84
ATXIAvenue Thera20191016A178.8540.1710.1411.2730.0328.90
AUBAtlantic Uni20191016A14.187.162.803.634.353.53
AUBNAuburn Natio20191016A622.38188.00129.40169.0858.6018.92
AUDCAudioCodes L20191016A32.6934.265.494.1228.7830.14
AUGAuryn Resour20191016A154.98100.0180.9987.2619.0212.75
AUMNGolden Miner20191016A98.2272.04-0.22-22.8172.2794.86
AUPHAurinia Phar20191016A28.5333.0111.099.2021.9223.81
AUSFGlobal X Ada20191016ETF27.1915.6515.6515.650.000.00
AUTOAutoWeb, Inc20191016A354.84185.26186.39188.26-1.13-3.00
AUYYamana Gold,20191016A30.7724.5611.1413.2413.3511.31
AVAAvista Corpo20191016A8.495.301.431.743.873.56
AVAVAeroVironmen20191016A24.4814.861.081.6113.7813.25
AVBAvalonBay Co20191016A6.612.79-0.210.073.012.72
AVCOAvalon Globo20191016A148.98121.19101.20101.2019.9919.99
AVDAmerican Van20191016A31.7319.249.1212.5010.126.74
AVDEAvantis Inte20191016ETF25.265.085.405.52-0.32-0.44
AVDVAvantis Inte20191016ETF16.097.801.081.086.716.71
AVEMAvantis Emer20191016ETF62.2211.3911.3911.390.000.00
AVEOAVEO Pharmac20191016A45.0358.3531.7338.1826.6220.17
AVGOBroadcom Inc20191016A4.214.322.602.101.722.21
AVGRAvinger, Inc20191016A225.43171.54134.47139.4737.0732.07
AVIDAvid Technol20191016A29.5315.813.174.6212.6311.19
AVLRAvalara, Inc20191016A14.317.964.205.253.762.71
AVNSAvanos Medic20191016A20.637.291.912.025.375.27
AVNWAviat Networ20191016A158.87140.52125.73126.2814.7914.24
AVROAVROBIO, Inc20191016A62.8231.3311.8613.0419.4718.29
AVTAvnet, Inc.20191016A6.623.640.590.883.052.77
AVTRAvantor, Inc20191016A9.045.75-0.911.336.664.43
AVUSAvantis U.S.20191016ETF14.829.348.688.680.660.66
AVUVAvantis U.S.20191016ETF14.878.956.916.972.041.98
AVXLAnavex Life20191016A63.8242.1326.1626.0915.9616.04
AVYAvery Dennis20191016A6.984.160.841.463.322.69
AVYAAvaya Holdin20191016A8.979.104.143.114.965.99
AWIArmstrong Wo20191016A11.514.291.351.272.943.02
AWKAmerican Wat20191016A3.703.93-0.132.504.061.43
AWRAmerican Sta20191016A10.644.721.671.483.053.23
AWREAware Inc20191016A297.58141.92-0.4111.88142.33130.03
AWTMAware Ultra-20191016ETF7.31
AWXAvalon Holdi20191016A324.80668.93309.85369.82359.08299.11
AXAxos Financi20191016A11.9418.097.628.1810.479.93
AXASAbraxas Petr20191016A70.9755.2644.1149.8911.155.38
AXDXAccelerate D20191016A50.7520.11-9.253.2929.3616.82
AXEAnixter Inte20191016A16.6516.911.593.8915.3213.02
AXGNAxogen, Inc.20191016A38.6318.476.095.2512.3813.22
AXGTAxovant Gene20191016A104.40306.3355.3853.69250.95252.64
AXJLWisdomTree A20191016ETF32.0645.7744.2442.941.522.83
AXLAmerican Axl20191016A12.0512.106.328.555.783.55
AXLAAxcella Heal20191016A612.56172.51160.02160.1412.4912.37
AXNXAxonics Modu20191016A51.6446.9620.7819.9526.1827.01
AXPAmerican Exp20191016A2.092.650.200.702.451.95
AXRAMREP Corpor20191016A246.95253.17232.39234.3820.7818.79
AXSAxis Capital20191016A6.643.751.061.882.691.87
AXSMAxsome Thera20191016A22.5634.305.167.6629.1426.63
AXTAAxalta Coati20191016A3.835.521.592.203.933.32
AXTIAXT Inc20191016A39.9336.6931.3718.645.3218.04
AXUAlexco Resou20191016A62.0557.2639.8637.1117.3820.13
AYAtlantica Yi20191016A10.548.60-0.672.999.275.61
AYIAcuity Brand20191016A16.577.014.696.262.320.75
AYTUAytu BioScie20191016A271.97194.78143.26143.0851.5251.70
AYXAlteryx, Inc20191016A11.757.162.634.034.533.13
AZOAutoZone, In20191016A12.786.493.363.373.083.07
AZPNAspen Techno20191016A14.266.962.103.684.863.29
AZREAzure Power20191016A38.6915.4919.7019.79-4.21-4.30
AZRXAzurRx BioPh20191016A301.92262.36191.56195.6970.8066.66
AZZAZZ Inc.20191016A21.907.705.304.192.393.51
BBarnes Group20191016A15.928.853.585.545.273.30
BABoeing Compa20191016A2.912.010.170.711.841.30
BABInvesco Taxa20191016ETF4.777.357.137.080.220.27
BACBank of Amer20191016A3.293.421.071.692.351.73
BAHBooz Allen H20191016A4.982.850.650.812.202.04
BALiPath Series20191016ETN44.4919.5921.1719.64-1.58-0.05
BAMBrookfield A20191016A2.201.580.320.441.261.14
BANCBanc of Cali20191016A9.347.183.855.253.341.93
BANDBandwidth In20191016A34.3914.576.587.318.007.27
BANFBancfirst Co20191016A34.3113.355.325.838.037.52
BANRBanner Corp.20191016A18.6716.904.605.3212.3011.58
BANXStoneCastle20191016A88.4041.7641.7641.760.000.00
BAPCredicorp LT20191016A14.997.903.133.694.774.21
BAPRInnovator S&20191016ETF35.4816.5316.3916.530.140.00
BASIBioanalytica20191016A295.66427.20171.81191.31255.39235.89
BATRALiberty Medi20191016A23.2514.176.366.257.817.92
BATRKLiberty Medi20191016A23.0822.506.237.9516.2714.55
BATTAmplify Adva20191016ETF32.7332.1332.1332.130.000.00
BAUGInnovator S&20191016ETF44.4012.2411.8211.780.420.46
BAXBaxter Inter20191016A2.853.65-2.77-1.406.425.05
BBBlackBerry L20191016A19.4715.005.935.909.079.10
BBAXJPMorgan Bet20191016ETF17.689.559.089.020.470.53
BBBYBed Bath & B20191016A8.358.042.432.765.615.30
BBCVirtus LifeS20191016ETF35.7815.5215.5215.520.000.00
BBCAJPMorgan Bet20191016ETF5.892.992.562.480.430.50
BBCPConcrete Pum20191016A79.8716.6411.0211.395.625.25
BBDCBarings BDC,20191016A14.238.805.375.413.433.40
BBEUJPMorgan Bet20191016ETF5.283.602.652.620.940.97
BBGIBeasley Broa20191016A93.6899.8999.5799.420.320.47
BBHVanEck Vecto20191016ETF6.696.512.272.704.243.81
BBIBrickell Bio20191016A159.1886.8655.1467.7831.7219.08
BBIOBridgeBio Ph20191016A121.7132.5613.8414.6118.7217.96
BBJPJPMorgan Bet20191016ETF4.563.221.722.171.511.05
BBPVirtus LifeS20191016ETF26.34270.2359.29270.25210.93-0.02
BBQBBQ Holdings20191016A360.17135.6298.7793.1636.8642.47
BBREJPMorgan Bet20191016ETF3.894.843.143.861.700.98
BBSAJPMorgan Bet20191016ETF13.1515.4815.4815.480.000.00
BBSIBarrett Busi20191016A67.5435.3525.4726.279.889.08
BBUBrookfield B20191016A28.0415.919.8611.506.054.41
BBUSJPMorgan Bet20191016ETF5.274.424.404.400.020.02
BBWBuild-A-Bear20191016A55.6334.4321.8315.9912.6018.44
BBXBBX Capital20191016A43.4626.0921.8221.024.275.07
BBYBest Buy Com20191016A4.242.73-0.26-0.052.992.79
BCBrunswick Co20191016A8.273.941.741.992.201.95
BCBPBCB Bancorp20191016A32.3120.2713.7413.426.536.85
BCCBoise Cascad20191016A18.3610.651.952.468.708.19
BCDAberdeen Sta20191016ETF23.4616.3216.3216.320.000.00
BCDABioCardia, I20191016A521.72321.70340.37340.41-18.67-18.71
BCEBCE, Inc.20191016A2.202.121.050.991.071.13
BCEIBONANZA CREE20191016A34.9117.476.756.3310.7211.14
BCELAtreca, Inc.20191016A170.7382.5549.1849.0033.3633.54
BCIAberdeen Sta20191016ETF20.5711.4816.6316.51-5.15-5.03
BCLIBrainstorm C20191016A35.7753.6042.4942.4911.1111.11
BCMiPath Pure B20191016ETN21.3637.6637.6637.660.000.00
BCMLBayCom Corp20191016A231.84131.05127.34129.283.711.77
BCOThe Brink's20191016A12.875.060.500.594.564.46
BCOMB Communicat20191016A652.31285.90285.90285.900.000.00
BCORBlucora, Inc20191016A14.959.961.352.158.617.81
BCOVBrightcove,20191016A21.5024.394.907.3019.4917.09
BCOW1895 Bancorp20191016A287.6016.9316.9316.930.000.00
BCPCBalchem Corp20191016A41.9619.907.9010.5512.009.36
BCRXBioCryst Pha20191016A43.3346.5125.1825.2421.3321.28
BCSFBain Capital20191016A22.3926.6719.4122.697.273.98
BDCBelden Inc.20191016A20.8510.012.223.227.796.79
BDCSUBS AG Excha20191016ETN49.0612.1612.3412.340.000.00
BDCZETRACS Wells20191016ETN41.84
BDGEBridge Banco20191016A42.9324.5418.2617.406.287.15
BDLFlanigan's E20191016A441.20324.68314.55312.9510.1211.73
BDNBrandywine R20191016A7.296.003.453.452.552.55
BDRBlonder Tong20191016A588.16558.59558.59558.590.000.00
BDSIBioDelivery20191016A21.1018.813.686.0915.1312.73
BDXBecton, Dick20191016A5.082.260.690.801.581.46
BEBloom Energy20191016A34.7428.6217.6618.4110.9610.19
BEATBioTelemetry20191016A25.5111.416.554.604.856.81
BECNBeacon Roofi20191016A12.075.430.100.995.334.44
BELFABel Fuse Inc20191016A702.92322.66319.89308.532.7714.13
BELFBBel Fuse Inc20191016A84.7257.0617.4128.4539.6528.61
BENFranklin Res20191016A3.813.641.330.672.422.97
BEPBrookfield R20191016A7.8114.081.792.1012.2911.97
BERYBerry Global20191016A7.053.261.321.441.951.83
BFABrown-Forman20191016A25.9512.4010.449.881.972.52
BFBBrown-Forman20191016A3.983.01-0.37-0.133.373.14
BFAMBRIGHT HORIZ20191016A12.025.791.932.543.863.26
BFCBank First C20191016A271.9757.6939.4242.7118.2714.98
BFINBankFinancia20191016A153.6140.2529.9227.7410.3312.52
BFITGlobal X Hea20191016ETF156.59150.65150.19150.190.460.46
BFORBarron's 40020191016ETF15.886.923.834.593.092.33
BFSSaul Centers20191016A37.5418.335.456.3612.8711.97
BFSTBusiness Fir20191016A214.84100.04100.31100.33-0.27-0.28
BGBunge Limite20191016A7.933.541.821.821.721.72
BGCPBGC Partners20191016A18.0620.645.476.6415.1713.99
BGFVBig 5 Sporti20191016A71.5343.4423.5730.7119.8712.73
BGGBriggs & Str20191016A23.6713.145.126.118.027.03
BGIBirks Group20191016A430.11432.22432.22432.220.000.00
BGRNiShares Glob20191016ETF5.9819.9717.9717.282.012.69
BGSB&G Foods, I20191016A9.2012.996.827.246.175.76
BGSFBG Staffing20191016A121.89110.2059.6859.5850.5250.62
BHBiglari Hold20191016A87.6041.6227.3233.1414.308.48
BHATBlue Hat Int20191016A236.3999.1439.7135.1159.4264.02
BHBBar Harbor B20191016A146.5143.7040.4340.213.263.49
BHCBausch Healt20191016A5.764.452.181.892.272.56
BHEBenchmark El20191016A10.6316.800.811.4415.9915.36
BHFBrighthouse20191016A7.169.564.105.495.484.07
BHLBBerkshire Hi20191016A9.293.921.751.612.172.32
BHRBraemar Hote20191016A38.1627.0419.6922.017.355.03
BHTGBioHiTech Gl20191016A227.75403.1887.5690.78315.62312.39
BHVNBiohaven Pha20191016A31.1814.838.599.096.245.84
BIBProShares Ul20191016ETF9.849.363.934.575.434.78
BIBLInspire 10020191016ETF30.619.189.159.090.030.09
BICKFirst Trust20191016ETF83.4928.8921.9121.916.986.98
BIGBig Lots, In20191016A11.7214.6910.4510.964.243.73
BIIBBiogen Inc.20191016A4.523.050.440.992.622.07
BILSPDR Bloombe20191016ETF1.090.910.910.910.000.00
BIMIBOQI Interna20191016A143.34108.3764.6376.3143.8532.07
BIOBio-Rad Labo20191016A19.978.102.623.545.484.55
BIOBBio-Rad Labo20191016A83.0538.8580.2880.28-41.43-41.43
BIOCBiocept, Inc20191016A87.1172.6656.4561.1916.2111.47
BIOLBiolase, Inc20191016A234.08209.89203.29200.626.609.27
BIOXBioceres Cro20191016A279.33146.9277.9977.9968.9368.93
BIPBrookfield I20191016A5.744.083.273.820.810.25
BISProShares Ul20191016ETF7.654.94-0.070.275.014.68
BIVVanguard Int20191016ETF2.412.031.741.660.290.37
BIZDVanEck Vecto20191016ETF18.337.247.257.17-0.010.07
BJBJs Wholesal20191016A16.548.383.612.384.775.99
BJANInnovator S&20191016ETF30.433.113.113.110.000.00
BJKVanEck Vecto20191016ETF26.6419.5034.0012.98-14.506.51
BJRIBJ's Restaur20191016A12.238.331.131.577.206.76
BJULInnovator S&20191016ETF15.867.503.303.514.214.00
BJUNInnovator S&20191016ETF32.6930.5130.5130.510.000.00
BKBank of New20191016A3.524.332.772.881.561.45
BKCCBlackRock Ca20191016A21.6421.9415.6416.916.305.03
BKDBrookdale Se20191016A12.0110.604.624.765.985.84
BKEThe Buckle,20191016A16.248.174.013.664.174.51
BKEPBlueknight E20191016A120.0179.4270.4360.788.9918.64
BKFiShares MSCI20191016ETF16.2211.019.219.491.801.52
BKHBlack Hills20191016A6.524.141.911.912.232.23
BKIBlack Knight20191016A7.963.680.320.613.363.07
BKLNInvesco Seni20191016ETF4.491.620.860.870.760.74
BKNGBooking Hold20191016A12.286.193.713.972.041.91
BKSCBank of Sout20191016A122.454.134.134.130.000.00
BKTIBK Technolog20191016A165.24207.96207.96207.960.000.00
BKUBankunited,20191016A7.8522.83-0.032.0022.8620.84
BKYIBIO-key Inte20191016A398.97386.67263.13292.80123.5493.87
BLBlackLine, I20191016A14.7711.24-0.150.7811.3910.46
BLBDBlue Bird Co20191016A66.5437.8022.7528.0715.059.73
BLCMBellicum Pha20191016A90.49100.4972.9876.8227.5023.67
BLCNReality Shar20191016ETF54.5634.00-7.88-7.8841.8841.87
BLDTopBuild Cor20191016A13.705.310.521.734.803.58
BLDPBallard Powe20191016A19.5215.914.427.3911.458.49
BLDRBuilders Fir20191016A5.376.99-1.74-1.428.738.41
BLESInspire Glob20191016ETF142.61121.9280.3880.1841.5441.74
BLFSBioLife Solu20191016A50.3635.1910.3311.2924.8623.90
BLHYVirtus Newfl20191016ETF20.6015.8715.8715.870.000.00
BLINBridgeline D20191016A194.45196.10108.72170.5387.3825.56
BLKBlackrock, I20191016A10.014.843.033.351.811.50
BLKBBlackbaud, I20191016A19.647.162.263.174.893.99
BLLBall Corpora20191016A3.624.882.723.082.161.81
BLMNBloomin' Bra20191016A7.207.370.353.067.024.31
BLNKBlink Chargi20191016A49.3760.2544.8355.8215.424.43
BLOKAmplify Tran20191016ETF18.3310.164.144.526.015.64
BLPHBellerophon20191016A180.06176.12-7.02-12.86183.14188.98
BLUBELLUS Healt20191016A75.2566.9068.1970.48-1.28-3.58
BLUEbluebird bio20191016A17.928.619.7610.49-1.15-1.88
BLVVanguard Lon20191016ETF6.662.982.322.690.660.29
BLXBanco Latino20191016A21.4812.976.986.535.996.45
BMCHBMC Stock Ho20191016A11.0118.747.7117.2711.031.47
BMIBadger Meter20191016A22.2722.1013.5716.168.625.97
BMLPDorsey Wrigh20191016ETF32.9673.4373.4373.430.000.00
BMOBank of Mont20191016A2.151.610.270.441.341.17
BMRABIOMERICA IN20191016A255.78140.36-50.48-47.90190.85188.26
BMRCBank of Mari20191016A44.8523.2412.0012.0311.2411.21
BMRNBioMarin Pha20191016A8.884.800.390.554.424.25
BMTCBryn Mawr Ba20191016A42.5912.134.597.557.544.58
BMYBristol-Myer20191016A1.982.00-0.63-0.842.632.84
BNDVanguard Tot20191016ETF1.190.900.440.490.450.40
BNDCFlexShares C20191016ETF17.932.502.502.500.000.00
BNDWVanguard Tot20191016ETF7.203.760.16-1.033.604.79
BNDXVanguard Tot20191016ETF1.721.180.910.930.270.25
BNEDBarnes & Nob20191016A33.9332.3915.2120.3417.1812.06
BNFTBenefitfocus20191016A24.8417.885.394.2112.4913.67
BNGOBionano Geno20191016A954.74233.7657.93107.24175.46126.37
BNKDMicroSectors20191016ETN19.179.8211.8111.17-1.99-1.35
BNKOMicroSectors20191016ETN12.25
BNKUMicroSectors20191016ETN15.2510.07-0.224.4310.295.64
BNKZMicroSectors20191016ETN15.88
BNSBank of Nova20191016A1.801.550.730.820.810.73
BNSOBonso Electr20191016A1359.65809.35809.35809.350.000.00
BOCHBank of Comm20191016A68.7942.2426.5128.3315.7313.91
BOCTInnovator S&20191016ETF19.8416.7216.4416.590.290.13
BOHBank of Hawa20191016A16.416.94-0.48-0.487.437.42
BOKFBOK Financia20191016A24.619.663.523.586.146.08
BOMNBoston Omaha20191016A40.2926.6915.0015.6111.6911.09
BONDPIMCO Active20191016ETF1.991.861.591.620.260.23
BOOMDMC Global I20191016A32.0120.571.362.0519.2118.52
BOOTBoot Barn Ho20191016A15.528.45-0.391.068.837.39
BORRBorr Drillin20191016A66.2853.7443.8441.499.9012.25
BOSCB.O.S. Bette20191016A422.86353.36349.97349.583.403.78
BOSSGlobal X Fou20191016ETF57.0493.9294.4494.44-0.53-0.53
BOTJBank of the20191016A278.3086.5286.5286.520.000.00
BOTZGlobal X Fun20191016ETF5.426.302.202.444.123.88
BOUTInnovator IB20191016ETF56.0523.8620.4823.863.380.00
BOXBOX, INC.20191016A6.587.433.033.644.403.79
BOXLBoxlight Cor20191016A229.19116.56100.5688.1616.0128.40
BPFHBoston Priva20191016A10.1822.844.042.2418.8020.60
BPMCBlueprint Me20191016A30.3411.524.865.606.655.92
BPMPBP Midstream20191016A21.6212.775.386.017.396.77
BPMXBioPharmX Co20191016A112.19145.88138.44116.887.4429.00
BPOPPopular Inc20191016A8.614.630.581.074.053.57
BPRNThe Bank of20191016A225.32126.7884.4584.4542.3242.33
BPTBP Prudhoe B20191016A31.7121.246.719.8414.5311.39
BPTHBio-Path Hol20191016A175.35102.7649.6354.8653.1347.90
BPYBrookfield P20191016A5.335.741.161.254.584.49
BRBroadridge F20191016A5.542.440.950.931.491.51
BRCBrady Corpor20191016A15.4210.235.345.474.894.76
BREWCraft Brew A20191016A45.2143.9225.3124.8118.6119.11
BRFVanEck Vecto20191016ETF60.6223.6312.3421.3511.292.28
BRGBluerock Res20191016A16.669.767.277.842.481.92
BRIDBridgford Fo20191016A299.44146.00147.43147.43-1.42-1.42
BRKABerkshire Ha20191016A0.00
BRKBBERKSHIRE HA20191016A1.671.510.320.581.180.92
BRKLBrookline Ba20191016A9.6612.980.060.1112.9212.88
BRKRBruker Corpo20191016A10.239.300.660.578.648.73
BRKSBrooks Autom20191016A12.9112.112.714.099.408.02
BRNBarnwell Ind20191016A530.54486.48237.53256.62248.95229.86
BROBrown & Brow20191016A3.383.872.622.631.241.24
BROGBrooge Energ20191016A29.3129.3329.3329.330.000.00
BRPABig Rock Par20191016A142.013002.30-19.02-19.023021.323021.32
BRTBRT Apartmen20191016A101.6536.8630.5129.106.357.76
BRXBRIXMOR PROP20191016A5.004.181.381.602.802.59
BRYBerry Corpor20191016A23.2718.846.968.4311.8810.41
BRZUDirexion Dai20191016ETF4.263.681.741.691.931.99
BSAEInvesco Bull20191016ETF12.5614.185.735.738.458.45
BSBEInvesco Bull20191016ETF24.4717.1411.0411.046.106.10
BSCEInvesco Bull20191016ETF41.9335.8536.1336.13-0.28-0.28
BSCKInvesco Bull20191016ETF5.042.962.332.450.630.51
BSCLInvesco Bull20191016ETF5.154.053.453.420.600.63
BSCMInvesco Bull20191016ETF5.263.683.753.72-0.06-0.04
BSCNInvesco Bull20191016ETF6.436.325.785.780.540.54
BSCOInvesco Bull20191016ETF9.985.634.254.281.391.35
BSCPInvesco Bull20191016ETF8.993.763.743.740.030.03
BSCQInvesco Bull20191016ETF11.3712.886.616.816.276.07
BSCRInvesco Bull20191016ETF19.6410.7210.7210.720.000.00
BSCSInvesco Bull20191016ETF26.7811.4511.2911.330.160.12
BSCTInvesco Bull20191016ETF19.766.196.196.190.000.00
BSDEInvesco Bull20191016ETF34.685.125.125.120.000.00
BSEPInnovator S&20191016ETF31.3329.4229.4229.420.000.00
BSETBassett Furn20191016A84.6548.4529.8933.6418.5614.81
BSGMBioSig Techn20191016A109.5962.3426.6423.1635.7139.18
BSIGBrightSphere20191016A16.696.225.853.510.372.73
BSJKInvesco Bull20191016ETF4.366.553.553.593.002.96
BSJLInvesco Bull20191016ETF4.204.122.042.152.081.97
BSJMInvesco Bull20191016ETF4.472.792.672.670.000.00
BSJNInvesco Bull20191016ETF9.497.475.507.051.970.42
BSJOInvesco Bull20191016ETF23.798.908.198.740.720.17
BSJPInvesco Bull20191016ETF23.7110.786.378.424.422.36
BSJQInvesco Bull20191016ETF21.1217.1816.4616.460.720.72
BSJRInvesco Bull20191016ETF20.0019.9219.9219.920.000.00
BSMBlack Stone20191016A19.3011.299.8410.321.440.97
BSMLInvesco Bull20191016ETF14.0411.9711.9711.970.000.00
BSMMInvesco Bull20191016ETF16.2515.9615.9615.960.000.00
BSMNInvesco Bull20191016ETF13.4011.9611.9611.960.000.00
BSMOInvesco Bull20191016ETF11.5711.9011.9011.900.000.00
BSMPInvesco Bull20191016ETF11.8411.8811.8811.880.000.00
BSMQInvesco Bull20191016ETF10.315.915.915.910.000.00
BSMRInvesco Bull20191016ETF10.637.997.997.990.000.00
BSMSInvesco Bull20191016ETF8.503.493.493.490.000.00
BSMTInvesco Bull20191016ETF12.95
BSQRBSQUARE Corp20191016A232.41290.19126.56126.35163.63163.83
BSRRSierra Banco20191016A55.3727.6510.2314.7317.4212.93
BSTCBioSpecifics20191016A122.1452.5046.3148.746.193.77
BSVVanguard Sho20191016ETF1.240.600.510.520.090.08
BSVNBank7 Corp.20191016A416.69168.15168.15168.150.000.00
BSXBoston Scien20191016A2.905.865.344.780.531.13
BTAIBioXcel Ther20191016A172.4479.2752.8560.1526.4219.12
BTALAGFiQ U.S. M20191016ETF20.7744.5523.1115.8121.4528.75
BTEBaytex Energ20191016A78.1371.5338.1441.0833.3730.43
BTECPrincipal He20191016ETF24.338.938.938.930.000.00
BTGB2Gold Corp.20191016A31.3425.2712.6812.6012.5912.67
BTNBallantyne S20191016A135.3067.80-59.08-68.90126.88136.70
BTUPeabody Ener20191016A14.2030.093.0825.7227.014.38
BULPacer US Cas20191016ETF18.29
BURLBURLINGTON S20191016A8.533.510.941.322.572.19
BUSEFirst Busey20191016A15.1519.364.273.4415.0815.92
BUYUSCF SummerH20191016ETF76.31
BUYNUSCF SummerH20191016ETF90.698.15-53.47-53.4761.6261.62
BVBrightView H20191016A29.3815.596.688.038.917.56
BVALBrand Value20191016ETF15.5313.7312.1212.471.611.26
BVSNBroadvision20191016A248.03147.35128.74125.6718.6121.68
BWBabcock & Wi20191016A60.3131.3918.0218.5713.3712.82
BWABorgWarner I20191016A4.767.011.366.405.660.63
BWBBridgewater20191016A52.6129.6115.1817.0614.4312.55
BWENBroadwind En20191016A211.79305.21111.09111.09194.12194.12
BWFGBankwell Fin20191016A196.61123.2051.2754.2171.9268.98
BWLABowl America20191016A409.41167.4288.3888.3879.0479.04
BWXSPDR Bloombe20191016ETF12.1213.165.046.708.116.46
BWXTBWX Technolo20191016A8.163.530.251.563.281.97
BWZSPDR Bloombe20191016ETF50.5822.4122.4122.410.000.00
BXThe Blacksto20191016A3.963.140.090.093.053.05
BXCBlueLinx Hol20191016A44.1431.8713.0113.9418.8717.93
BXGBluegreen Va20191016A45.3189.5033.0733.3556.4356.15
BXMTBlackstone M20191016A2.972.391.321.211.071.18
BXPBoston Prope20191016A5.684.182.612.451.581.74
BXSBancorpSouth20191016A11.117.662.201.915.465.76
BYByline Banco20191016A19.529.923.324.226.605.70
BYDBoyd Gaming20191016A8.365.13-0.221.045.354.08
BYFCBroadway Fin20191016A724.59467.10414.66414.6652.4352.43
BYLDiShares Yiel20191016ETF9.315.475.645.47-0.170.00
BYNDBeyond Meat,20191016A10.4611.592.764.728.836.87
BYSIBeyondSpring20191016A176.1469.691.884.7267.8064.96
BZHBeazer Homes20191016A12.856.491.993.074.503.41
BZQProShares Ul20191016ETF4.544.214.233.12-0.021.09
CCitigroup In20191016A1.711.76-0.380.542.141.22
CAAPCorporacion20191016A62.2731.3116.4220.2414.8811.07
CAASChina Automo20191016A187.9093.7783.9486.019.837.76
CACCamden Natio20191016A47.0741.1231.9131.809.209.32
CACCCredit Accep20191016A38.0024.9522.8621.262.083.68
CACGClearBridge20191016ETF21.8714.6914.5814.740.11-0.05
CACICACI INTERNA20191016A21.989.414.024.675.394.74
CADECadence Banc20191016A6.399.896.357.853.562.05
CAECAE INC20191016A6.735.491.640.443.855.05
CAGConagra Bran20191016A4.045.672.582.493.093.19
CAHCardinal Hea20191016A4.534.48-1.941.806.422.68
CAICAI Internat20191016A28.3913.884.055.909.827.97
CAKECheesecake F20191016A9.526.58-0.75-1.067.337.64
CALCaleres Inc20191016A15.487.295.033.632.263.67
CALACalithera Bi20191016A66.4754.6413.9316.9940.7137.64
CALFPacer US Sma20191016ETF10.093.682.012.041.671.64
CALMCal-Maine Fo20191016A12.317.312.353.134.964.18
CALXCALIX, INC.20191016A28.7817.708.9911.158.716.55
CAMPCalAmp Corp.20191016A17.6224.844.165.8820.6718.96
CAMTCamtek Ltd20191016A33.0732.0215.7123.9816.318.04
CAPEiPath Shille20191016ETN14.257.014.825.352.201.66
CAPLCrossAmerica20191016A109.0177.9677.6677.760.300.20
CAPRCapricor The20191016A165.31142.5225.3229.15117.20113.37
CARAvis Budget20191016A10.666.841.170.095.676.76
CARACara Therape20191016A14.6616.184.1911.7111.994.47
CARECARTER BANK20191016A37.2039.8223.7224.5016.1115.32
CARGCarGurus, In20191016A10.148.341.671.666.676.68
CAROCarolina Fin20191016A30.0515.767.807.547.958.22
CARSCars.com Inc20191016A11.299.893.714.156.185.74
CARVCarver Banco20191016A1102.97883.84884.01884.01-0.17-0.17
CARZFirst Trust20191016ETF34.3558.1048.3952.569.715.54
CASACasa Systems20191016A39.7318.481.442.9117.0515.58
CASHMeta Financi20191016A11.268.404.464.543.943.86
CASICASI Pharmac20191016A74.3054.2924.7728.7629.5225.53
CASSCass Informa20191016A57.8737.5920.6431.0216.956.57
CASYCasey's Gene20191016A12.106.141.521.744.624.40
CATCaterpillar20191016A2.412.001.111.340.890.65
CATBCatabasis Ph20191016A82.2150.426.6412.2243.7834.69
CATCCAMBRIDGE BA20191016A163.6884.0945.9862.5938.1121.49
CATHGlobal X S&P20191016ETF11.1412.087.337.214.754.87
CATMCardtronics20191016A17.086.180.411.395.774.80
CATOCATO CORP20191016A19.919.740.570.639.189.11
CATSCatasys Inc.20191016A65.5544.5615.6111.1828.9533.38
CATYCathay Gener20191016A16.6315.8413.5813.742.252.10
CBChubb Limite20191016A3.821.600.460.531.141.08
CBANColony Bankc20191016A321.75107.5091.8898.3215.629.18
CBATCBAK Energy20191016A239.17112.3391.9497.3720.3914.96
CBAYCymabay Ther20191016A24.6519.260.700.9318.5618.33
CBBCincinnati B20191016A40.8842.7033.6634.329.048.38
CBFVCB Financial20191016A227.41106.99106.99106.990.000.00
CBIOCatalyst Bio20191016A71.3743.5618.0423.4025.5320.16
CBLCBL& Associa20191016A69.2559.4121.8722.8937.5336.51
CBLICleveland Bi20191016A240.35979.79103.37106.57876.41873.22
CBMBCBM Bancorp,20191016A52.9725.1729.9830.00-4.81-4.83
CBMGCellular Bio20191016A111.4766.5636.7840.1029.7826.47
CBNKCapital Banc20191016A162.1036.7432.2736.024.470.72
CBOECboe Global20191016A8.424.221.251.832.972.39
CBONVanEck Vecto20191016ETF71.2771.6371.1571.150.480.48
CBPOChina Biolog20191016A23.8713.807.056.876.756.93
CBRECBRE GROUP,20191016A3.802.220.640.571.581.65
CBRLCracker Barr20191016A8.565.901.792.694.113.21
CBSHCommerce Ban20191016A13.4012.039.7810.062.251.97
CBTCabot Corpor20191016A15.316.252.112.424.143.84
CBTXCBTX, Inc. C20191016A73.5046.6228.5529.1218.0717.50
CBUCommunity Ba20191016A15.096.191.251.414.934.77
CBZCBIZ, Inc.20191016A13.184.945.877.06-0.93-2.12
CCThe Chemours20191016A8.1923.670.11-1.3223.5725.00
CCBCoastal Fina20191016A82.5344.044.1626.9639.8817.08
CCBGCapital City20191016A67.7639.7214.1118.6225.6121.10
CCCClarivate An20191016A20.7214.758.239.666.525.26
CCCLChina Cerami20191016A795.28592.30508.81511.3183.4981.00
CCDCalamos Dyna20191016A24.2210.80-1.11-0.3911.9111.18
CCEPCoca-Cola Eu20191016A3.842.300.100.252.212.05
CCFChase Corpor20191016A87.4654.6949.9450.884.753.81
CCHCollier Cree20191016A41.505.615.615.610.000.00
CCICrown Castle20191016A3.152.400.760.991.631.41
CCJCameco Corpo20191016A10.959.352.502.766.856.58
CCKCrown Holdin20191016A7.814.892.833.272.061.62
CCLCarnival Cor20191016A2.702.96-0.73-0.533.703.49
CCLPCSI Compress20191016A159.9171.7446.5946.5925.1525.15
CCMPCabot Microe20191016A15.535.151.601.843.553.31
CCNECNB Financia20191016A151.2869.9051.6847.8318.2222.07
CCOClear Channe20191016A42.3429.5021.3618.658.1410.85
CCOICogent Commu20191016A14.5832.320.0025.9332.326.40
CCORCore Alterna20191016ETF66.3242.1441.8841.880.260.26
CCRCONSOL Coal20191016A52.1035.34-27.08-27.3362.4262.67
CCRCChina Custom20191016A244.65100.51-24.13-4.79124.65105.30
CCRNCross Countr20191016A25.3429.305.546.8023.7622.50
CCSCENTURY COMM20191016A14.076.530.552.565.973.96
CCXChurchill Ca20191016A80.2568.9268.4768.470.450.45
CCXIChemoCentryx20191016A32.1625.996.626.5019.3819.49
CDAYCeridian HCM20191016A14.455.461.380.974.084.49
CDCVictoryShare20191016ETF6.954.604.824.81-0.21-0.21
CDECoeur Mining20191016A22.1117.9510.7511.657.196.30
CDEVCentennial R20191016A29.4126.193.674.3022.5221.90
CDKCDK Global,20191016A6.713.501.460.952.042.55
CDLVictoryShare20191016ETF18.099.129.549.49-0.42-0.37
CDLXCardlytics,20191016A35.8116.656.026.7310.629.91
CDMOAvid Bioserv20191016A41.8942.1418.4620.3023.6821.84
CDNACareDx, Inc.20191016A22.5013.682.633.5111.0510.17
CDNSCadence Desi20191016A4.0513.326.023.477.319.86
CDORCondor Hospi20191016A9.579.287.657.111.632.17
CDRCedar Realty20191016A33.9324.4415.2313.239.2111.21
CDTXCidara Thera20191016A233.17163.0698.0198.3065.0564.76
CDWCDW Corporat20191016A5.042.740.280.732.462.02
CDXCChromaDex Co20191016A61.4769.3341.3043.9128.0325.42
CDXSCodexis, Inc20191016A21.0415.672.033.7313.6411.94
CDZICADIZ, Inc.20191016A37.2738.1711.8913.7726.2824.40
CECelanese Cor20191016A5.964.750.941.273.813.48
CECECeco Environ20191016A35.8331.709.174.6622.5327.04
CEFSSaba Closed-20191016ETF48.9222.3222.8722.32-0.550.00
CEICamber Energ20191016A42.9660.9951.4748.189.5212.81
CEIXCONSOL Energ20191016A30.0918.248.1610.1810.078.06
CELCellcom Isra20191016A165.34990.6213.045.88977.58984.74
CELCCelcuity Inc20191016A368.70125.45125.88125.88-0.44-0.44
CELHCelsius Hold20191016A45.0148.45-29.60-32.9978.0681.45
CELPCypress Envi20191016A122.4687.9771.5074.4016.4713.57
CEMBiShares J.P.20191016ETF20.7724.0720.9220.773.143.30
CEMIChembio diag20191016A287.00138.53128.28135.7610.252.77
CENTCentral Gard20191016A26.6122.769.8810.4012.8912.36
CENTACentral Gard20191016A16.8819.334.534.8614.8014.47
CENXCentury Alum20191016A17.1416.852.743.8314.1113.02
CEPUCentral Puer20191016A56.8931.8418.7119.7513.1312.09
CEQPCrestwood Eq20191016A18.379.713.445.536.274.18
CERCCerecor Inc.20191016A136.1563.0644.0442.8119.0220.25
CERNCerner Corp20191016A3.379.610.05-0.249.569.85
CERSCerus Corp20191016A23.3319.1510.7212.518.436.64
CETVCentral Euro20191016A24.9524.905.086.4019.8218.50
CETXCEMTREX INC.20191016A301.77249.38233.02228.7816.3620.60
CEVACEVA Inc.20191016A34.4925.236.277.1518.9618.08
CEWWisdomTree20191016ETF26.5122.3415.7415.746.606.60
CEYVictoryShare20191016ETF31.7721.1520.9921.170.16-0.02
CEZVictoryShare20191016ETF20.169.654.984.984.684.68
CFCF Industrie20191016A4.6714.97-0.47-0.0615.4415.03
CFAVictoryShare20191016ETF7.375.255.065.040.180.20
CFBCrossFirst B20191016A113.3569.4954.3452.3015.1617.19
CFBICommunity Fi20191016A103.2024.9966.9566.95-41.96-41.96
CFBKCentral Fede20191016A218.4748.2729.1524.9619.1223.31
CFFACF Finance A20191016A39.4939.3939.3939.390.000.00
CFFIC&F Financia20191016A311.81134.0994.90102.4539.2031.64
CFFNCapitol Fede20191016A11.0126.170.190.2925.9925.88
CFGCitizens Fin20191016A2.943.560.450.653.122.91
CFMSConformis, I20191016A47.9738.0112.9914.0325.0323.98
CFOVictoryShare20191016ETF7.052.812.022.070.780.74
CFRCullen/Frost20191016A10.433.731.451.732.282.00
CFRXContraFect C20191016A248.51221.99114.60212.31107.399.68
CFXColfax Corpo20191016A7.4926.971.461.5725.5125.40
CGThe Carlyle20191016A10.3412.581.502.1911.0810.39
CGACHINA GREEN20191016A108.8380.7774.4874.216.296.56
CGBDTCG BDC, Inc20191016A10.899.683.414.436.285.25
CGCCanopy Growt20191016A14.238.333.724.024.614.31
CGENCompugen Ltd20191016A85.8462.2921.3923.2640.9039.03
CGIXCancer Genet20191016A143.20187.93172.56177.6415.3610.29
CGNXCognex Corp20191016A6.794.390.811.173.583.22
CGOCalamos Glob20191016A64.7934.6430.1630.164.474.47
CGWInvesco S&P20191016ETF13.4010.1710.539.89-0.360.28
CHADDirexion Dai20191016ETF11.267.385.125.482.251.90
CHAPChaparral En20191016A69.2168.1542.5146.2925.6421.86
CHAUDirexion Dai20191016ETF5.137.436.506.750.930.68
CHCIComstock Hol20191016A827.77690.80690.80690.800.000.00
CHCOCity Holding20191016A35.3017.6910.1410.007.557.69
CHCTCommunity He20191016A22.2811.203.802.847.408.36
CHDChurch & Dwi20191016A4.069.25-3.55-1.9512.8011.20
CHDNChurchill Do20191016A12.606.050.151.635.904.42
CHEChemed Corpo20191016A26.749.806.156.283.653.49
CHEFThe Chef's W20191016A21.7612.924.133.878.789.04
CHEKCheck-Cap Lt20191016A163.6395.7670.9277.4124.8418.35
CHEPAGFiQ U.S. M20191016ETF215.7642.6442.6442.640.000.00
CHFSCHF Solution20191016A248.18169.81101.62116.4668.1953.35
CHGGCHEGG, INC.20191016A7.466.564.474.312.092.25
CHGXChange Finan20191016ETF31.7048.3374.4240.58-26.097.75
CHHChoice Hotel20191016A10.554.651.881.922.762.72
CHICalamos Conv20191016A12.8317.6512.2513.055.404.59
CHICGlobal X MSC20191016ETF384.2767.0567.0567.050.000.00
CHIEGlobal X MSC20191016ETF941.40168.24168.24168.240.000.00
CHIHGlobal X MSC20191016ETF54.2372.1872.1872.180.000.00
CHIIGlobal X MSC20191016ETF286.29364.00344.85349.5819.1514.42
CHIKGlobal X MSC20191016ETF1159.08290.57291.15291.15-0.58-0.58
CHIMGlobal X MSC20191016ETF236.70137.35137.35137.350.000.00
CHIQGlobal X MSC20191016ETF37.8656.76-11.35-11.0868.1167.84
CHIRGlobal X MSC20191016ETF50.02
CHISGlobal X MSC20191016ETF77.56
CHIUGlobal X MSC20191016ETF58.2058.1158.1158.110.000.00
CHIXGlobal X MSC20191016ETF30.3715.3714.7314.530.640.84
CHKChesapeake E20191016A75.4358.9046.0949.8712.809.00
CHKPCheck Point20191016A5.2511.506.857.474.654.03
CHMAChiasma, Inc20191016A56.7848.8526.9628.7921.8920.06
CHMGChemung Fina20191016A238.0385.4770.7580.6814.724.79
CHMICHERRY HILL20191016A16.617.471.151.906.325.57
CHNALoncar China20191016ETF35.5816.1816.1816.180.000.00
CHNGChange Healt20191016A29.0111.634.385.587.256.05
CHNRChina Natura20191016A2018.36459.35318.23398.49141.1260.86
CHRACharah Solut20191016A290.50177.36125.43146.5051.9330.85
CHRSCoherus BioS20191016A22.5613.117.358.385.754.73
CHRWC.H. Robinso20191016A4.703.691.891.811.801.88
CHSChicos FAS,20191016A29.0421.1111.2312.079.809.02
CHTRCharter Comm20191016A6.252.610.650.991.961.62
CHUYChuy's Holdi20191016A27.8219.310.341.4218.9617.89
CHWCalamos Glob20191016A18.8010.814.335.836.484.98
CHWYChewy, Inc.20191016A17.0310.142.173.077.977.07
CHYCalamos Conv20191016A15.2713.3910.1310.263.263.14
CICIGNA Corpor20191016A5.333.490.261.063.232.42
CIACitizens, In20191016A41.0026.3911.2513.9115.1412.48
CIBRFirst Trust20191016ETF24.0614.873.854.1911.0210.68
CIDVictoryShare20191016ETF16.6618.0617.8317.830.240.24
CIDMCinedigm Cor20191016A740.43647.64532.74517.96114.90129.68
CIENCiena Corpor20191016A4.553.262.212.741.060.53
CIFSChina Intern20191016A184.0881.5555.6145.7325.9535.83
CIGIColliers Int20191016A21.2310.021.541.498.498.53
CILVictoryShare20191016ETF21.8811.6111.5511.550.060.06
CIMChimera Inve20191016A5.084.862.822.692.052.17
CINFCincinnati F20191016A6.789.201.621.937.577.27
CINRCINER RESOUR20191016A98.9544.7421.4321.9423.3122.80
CIOCITY OFFICE20191016A9.345.543.213.622.331.93
CIRCIRCOR Inter20191016A28.4417.305.437.6011.879.70
CITCIT Group In20191016A7.053.96-0.770.134.733.83
CIVBCivista Banc20191016A60.9130.0319.2423.6510.806.38
CIXComp X Inter20191016A129.5593.3959.0859.0834.3134.31
CIZVictoryShare20191016ETF13.468.828.988.93-0.16-0.10
CIZNCitizens Hol20191016A106.9672.90147.96164.81-75.06-91.91
CJJDChina Jo-Jo20191016A93.5162.8265.0866.09-2.25-3.27
CKHSeacor Holdi20191016A38.0924.4011.7013.9112.7110.50
CKPTCheckpoint T20191016A404.51179.93220.23221.08-40.29-41.15
CKXCKX Lands, I20191016A621.30531.29531.29531.290.000.00
CLColgate-Palm20191016A1.715.980.150.165.845.87
CLARClarus Corpo20191016A27.829.84-1.95-1.6411.7911.48
CLBCore Laborat20191016A16.375.962.962.682.993.27
CLBKColumbia Fin20191016A10.2643.84-4.04-0.0447.8843.88
CLBSCaladrius Bi20191016A749.60288.77191.80191.3896.9797.39
CLCTCollectors U20191016A47.7622.109.4411.2812.6610.82
CLDBCORTLAND BNC20191016A633.18123.28114.35114.358.928.92
CLDRCloudera, In20191016A11.5510.186.316.093.874.09
CLDTCHATHAM LODG20191016A9.496.772.823.483.953.29
CLDXCelldex Ther20191016A74.4441.5422.3923.4819.1618.06
CLFCleveland-Cl20191016A14.1115.448.878.426.577.02
CLFDClearfield,20191016A133.0062.4434.0137.5928.4324.86
CLGXCorelogic, I20191016A6.994.041.712.172.331.87
CLHClean Harbor20191016A17.447.291.352.765.954.54
CLIMack-Cali Re20191016A7.684.922.102.352.822.56
CLIRClearSign Te20191016A295.00210.22177.06177.0633.1633.16
CLIXProShares Lo20191016ETF19.1938.4337.3137.821.110.61
CLMTCalumet Spec20191016A65.6350.1721.0222.9129.1427.25
CLNCColony Credi20191016A20.8313.227.897.875.335.34
CLNEClean Energy20191016A47.5643.1820.0821.2623.1021.92
CLNYColony Capit20191016A18.2114.759.349.905.404.85
CLOUGlobal X Clo20191016ETF28.5931.7644.8331.46-13.070.31
CLPRClipper Real20191016A66.2120.2512.7412.857.517.40
CLPSCLPS Incorpo20191016A207.6270.9071.2171.21-0.31-0.31
CLRCONTINENTAL20191016A7.737.460.441.627.025.84
CLRBCellectar Bi20191016A257.04152.44102.73111.1349.7141.30
CLRGIQ Chaikin U20191016ETF12.8228.0726.3027.601.770.47
CLROClearOne, In20191016A678.59462.26235.76235.76226.50226.50
CLSCelestica, I20191016A19.8113.737.058.606.695.14
CLSDClearside Bi20191016A67.7561.4227.9250.1733.5011.25
CLSNCelsion Corp20191016A181.83140.6855.1361.2585.5579.43
CLTLInvesco Trea20191016ETF2.100.730.650.670.080.06
CLUBTown Sports20191016A106.5457.0033.9332.3223.0724.68
CLVSClovis Oncol20191016A31.2527.9611.759.7116.2118.25
CLWClearwater P20191016A26.179.900.221.539.678.37
CLWTEuro Tech Ho20191016A666.08264.09233.63245.4730.4618.61
CLXClorox Compa20191016A5.353.23-0.540.053.773.18
CLXTCalyxt, Inc.20191016A154.04162.6746.9548.20115.72114.47
CMCanadian Imp20191016A2.371.570.821.240.750.33
CMAComerica Inc20191016A9.0617.57-5.191.0322.7616.54
CMBMCambium Netw20191016A174.8999.53105.36105.52-5.83-5.99
CMBSiShares CMBS20191016ETF23.3619.2416.9618.802.280.44
CMCCommercial M20191016A8.1550.613.295.0347.3745.70
CMCLCaledonia Mi20191016A207.4095.2898.0895.71-2.80-0.44
CMCOColumbus McK20191016A21.149.903.042.786.867.12
CMCSAComcast Corp20191016A2.255.892.543.343.362.56
CMCTCIM Commerci20191016A66.5142.2427.1027.8515.1514.40
CMDCantel Medic20191016A15.776.393.413.682.982.71
CMDYiShares Bloo20191016ETF48.5416.3916.3916.390.000.00
CMECME Group In20191016A5.722.770.650.672.122.11
CMFiShares Cali20191016ETF5.765.044.534.610.500.43
CMGChipotle Mex20191016A10.145.981.472.013.793.26
CMICummins Inc.20191016A4.562.660.570.722.091.95
CMLSCumulus Medi20191016A77.2832.7820.0822.2212.7110.57
CMOCapstead Mor20191016A13.5810.797.678.053.122.74
CMPCompass Mine20191016A21.0318.5710.1011.738.466.83
CMPRCimpress PLC20191016A23.769.823.264.596.565.23
CMRECostamare In20191016A16.0737.30-0.878.6038.1828.70
CMRXChimerix, In20191016A69.7460.1824.3425.4035.8434.77
CMSCMS Energy C20191016A2.001.760.780.890.980.88
CMTCore Molding20191016A231.23142.0559.2359.2382.8282.82
CMTLComtech Tele20191016A23.9414.301.95-0.6212.3514.92
CNXtrackers MS20191016ETF22.919.219.179.120.050.09
CNACNA Financia20191016A11.466.193.053.113.133.08
CNATConatus Phar20191016A124.1166.8738.4354.2128.4412.66
CNBKACentury Banc20191016A231.4782.8561.5468.0421.3114.81
CNBSAmplify Seym20191016ETF63.7334.0116.1314.3417.8819.67
CNCCentene Corp20191016A3.633.091.101.512.001.59
CNCEConcert Phar20191016A54.2644.6030.0914.3214.5030.27
CNCRLoncar Cance20191016ETF44.6917.5117.4117.410.100.10
CNDTConduent Inc20191016A17.5714.752.891.9911.8612.75
CNETChinaNet Onl20191016A191.38125.24116.41116.418.838.83
CNFRConifer Hold20191016A258.2866.9032.7732.7734.1334.13
CNHICNH INDUSTRI20191016A9.236.680.661.746.024.93
CNICanadian Nat20191016A3.042.031.150.310.881.71
CNKCinemark Hol20191016A7.783.74-2.710.876.452.87
CNMDCONMED Corpo20191016A20.707.663.053.214.614.45
CNNECannae Holdi20191016A23.3710.691.013.009.687.69
CNOCNO Financia20191016A7.2023.213.684.5419.5418.67
CNOBCenter Banco20191016A25.0921.025.966.2815.0714.75
CNPCenterPoint20191016A3.575.071.541.763.533.31
CNQCanadian Nat20191016A4.053.701.381.112.322.59
CNRCornerstone20191016A21.0017.998.907.489.0910.51
CNRGSPDR S&P Ken20191016ETF14.0715.59-4.75-4.3320.3419.92
CNSCohen & Stee20191016A20.108.574.664.653.923.92
CNSLConsolidated20191016A31.2961.5716.3274.7445.46-12.96
CNSTConstellatio20191016A139.52170.86145.93148.3624.9222.49
CNTYCentury Casi20191016A50.5726.5114.417.8412.1018.67
CNXCNX Resource20191016A13.9011.924.424.107.497.81
CNXMCNX Midstrea20191016A17.7112.2010.2110.191.992.01
CNXNPC Connectio20191016A38.4016.053.524.9312.5411.13
CNXTVanEck Vecto20191016ETF23.8424.9319.1519.655.795.28
CNYAiShares MSCI20191016ETF28.0327.7427.1627.340.570.40
COGlobal Cord20191016A73.2233.8619.1818.9614.6814.90
COCPCocrystal Ph20191016A1482.861565.211391.411419.42173.80145.79
CODACoda Octopus20191016A84.9155.9229.2332.0226.7023.91
CODICompass Dive20191016A18.1711.046.955.644.095.41
CODXCo-Diagnosti20191016A201.62146.49122.75134.0623.7412.43
COFCapital One20191016A2.874.362.332.282.042.09
COGCabot Oil &20191016A5.684.740.822.333.932.42
COHNCohen & Comp20191016A406.81410.50404.08404.086.426.42
COHRCoherent Inc20191016A16.406.881.991.544.895.35
COHUCohu Inc20191016A16.1021.270.952.5820.3218.69
COKECoca-Cola Co20191016A75.3045.2836.4237.249.046.95
COLBColumbia Ban20191016A10.464.11-0.510.034.634.09
COLDAmericold Re20191016A4.122.320.440.801.881.51
COLLCollegium Ph20191016A32.0638.2012.7812.6125.4225.59
COLMColumbia Spo20191016A10.588.2212.0912.78-3.87-4.55
COMDirexion Aus20191016ETF15.434.215.554.21-1.340.00
COMBGraniteShare20191016ETF19.805.315.165.190.150.12
COMMCommScope Ho20191016A9.727.702.671.585.036.13
COMTiShares Comm20191016ETF15.106.466.716.66-0.26-0.21
CONECyrusOne Inc20191016A7.512.901.571.291.331.62
CONNConn's Inc.20191016A18.4712.532.953.889.578.65
COOThe Cooper C20191016A10.724.901.862.183.042.72
COOPMr. Cooper G20191016A12.6610.76-4.55-3.7215.3114.48
COPConocoPhilli20191016A2.252.550.881.041.671.51
COPXGlobal X Cop20191016ETF49.0532.6518.2919.0614.3513.59
CORCoresite Rea20191016A10.674.761.571.853.192.91
CORECore Mark Ho20191016A17.3812.905.875.817.037.09
CORPPIMCO Invest20191016ETF9.622.702.502.530.200.17
CORRCorEnergy In20191016A22.0711.723.945.387.786.35
CORTCorcept Ther20191016A15.229.280.952.608.336.68
CORVCorrevio Pha20191016A161.97112.6098.88101.4913.7211.11
COSTCostco Whole20191016A2.832.441.181.371.261.07
COTYCOTY INC20191016A10.178.350.583.607.774.76
COUPCoupa Softwa20191016A9.867.972.354.065.613.91
COWiPath Series20191016ETN47.5828.1626.7927.931.370.23
COWNCowen Inc. C20191016A20.2257.046.606.6750.4450.37
COWZPacer US Cas20191016ETF6.679.798.698.041.091.74
CPCanadian Pac20191016A6.116.502.841.743.664.76
CPACopa Holding20191016A16.437.731.452.506.275.22
CPAAConyers Park20191016A294.66
CPAHCounterpath20191016A383.96270.51221.17239.6849.3430.83
CPBCampbell Sou20191016A3.994.412.412.332.002.08
CPECallon Petro20191016A25.2529.6013.9315.6415.6813.97
CPFCentral Paci20191016A13.906.932.472.224.464.71
CPGCRESCENT POI20191016A25.6422.836.418.3916.4214.42
CPHCCanterbury P20191016A244.54176.98246.71304.86-69.73-127.88
CPHIChina Pharma20191016A219.13217.37175.67205.5641.7011.81
CPICPI Inflatio20191016ETF12.6913.395.555.847.837.54
CPIXCumberland P20191016A188.75170.12161.22161.768.918.36
CPKChesapeake U20191016A23.4310.955.005.255.965.71
CPLGCorePoint Lo20191016A40.3120.2311.3412.148.898.09
CPLPCapital Prod20191016A36.1226.8710.5313.4516.3413.42
CPRICapri Holdin20191016A5.156.210.470.335.745.88
CPRTCopart Inc20191016A4.726.141.261.504.874.64
CPRXCatalyst Pha20191016A19.8418.783.607.3115.1811.47
CPSCooper-Stand20191016A34.3719.672.585.8217.0913.85
CPSHCPS Technolo20191016A316.50220.28220.28220.280.000.00
CPSIComputer Pro20191016A20.2712.261.202.0311.0610.23
CPSSConsumer Por20191016A579.9048.1536.8858.2511.28-10.10
CPSTCapstone Tur20191016A140.82250.54178.93182.6271.6168.39
CPTCamden Prope20191016A6.162.680.770.911.911.77
CPTACapitala Fin20191016A28.1526.1517.8418.348.317.81
CQPCheniere Ene20191016A16.777.050.491.156.565.90
CQQQInvesco Chin20191016ETF20.9224.0016.0018.578.005.43
CRCrane Compan20191016A10.544.622.062.172.562.45
CRAICRA Internat20191016A55.6424.3514.2314.3710.129.98
CRAKVanEck Vecto20191016ETF53.3519.8215.7515.954.073.87
CRBNiShares MSCI20191016ETF8.541.010.910.920.100.09
CRBPCorbus Pharm20191016A25.6227.0017.6017.779.409.23
CRCCalifornia R20191016A21.7013.757.417.406.356.36
CRDACrawford & C20191016A40.6123.1413.7313.809.419.34
CRDBCrawford & C20191016A86.4446.7943.1943.013.603.78
CREECree Inc20191016A8.7716.614.845.3811.7711.24
CREGChina Recycl20191016A160.32293.57250.54255.8743.0337.70
CREXCREATIVE REA20191016A676.12620.27620.27620.270.000.00
CRHMCRH Medical20191016A70.6244.2423.3024.3520.9419.89
CRICarter's Inc20191016A10.936.141.612.244.533.90
CRISCuris Inc20191016A169.46103.7597.0599.216.704.55
CRKComstock Res20191016A36.1626.09-4.14-0.4030.2426.49
CRLCharles Rive20191016A10.795.062.742.742.322.32
CRMsalesforce.c20191016A2.593.857.014.70-3.16-0.85
CRMDCorMedix Inc20191016A66.5369.4724.2346.2845.2423.19
CRMTAmerica's Ca20191016A51.8422.8311.239.1011.5913.73
CRNCCerence Inc.20191016A77.0933.7417.1715.5816.5718.16
CRNTCeragon Netw20191016A40.3030.8621.6518.659.2212.22
CRNXCrinetics Ph20191016A240.76136.3771.1173.6365.2562.74
CRONCronos Group20191016A12.3210.671.953.228.727.45
CROPIQ Global Ag20191016ETF14.257.807.807.800.000.00
CROXCrocs, Inc.20191016A6.2713.061.282.2311.7810.82
CRSCarpenter Te20191016A19.7621.7118.4317.873.293.84
CRSACrescent Acq20191016A46.05
CRSPCRISPR Thera20191016A28.2728.906.4311.4222.4717.48
CRTCross Timber20191016A126.51108.94101.75102.007.196.95
CRTXCortexyme, I20191016A316.96184.69189.90186.08-5.21-1.40
CRUSCirrus Logic20191016A10.2914.449.209.305.245.15
CRVLCorvel Corp20191016A42.9624.0014.1117.109.896.90
CRVSCorvus Pharm20191016A124.9185.6419.8124.0665.8361.58
CRWDCrowdStrike20191016A23.2314.135.089.149.054.99
CRWSCrown Crafts20191016A173.96278.3885.4985.49192.89192.89
CRYCryoLife, In20191016A16.679.043.463.655.585.39
CSAVictoryShare20191016ETF22.859.168.128.121.041.04
CSBVictoryShare20191016ETF26.0915.1415.1315.140.010.00
CSBRChampions On20191016A235.76118.3463.0469.7455.3148.60
CSCOCisco System20191016A2.182.85-0.220.813.082.05
CSDInvesco S&P20191016ETF16.917.837.997.73-0.160.10
CSFVictoryShare20191016ETF14.2410.3610.1510.100.210.26
CSFLCenterState20191016A9.155.633.402.092.233.54
CSGPCoStar Group20191016A38.2219.168.109.1210.169.41
CSGSCSG Systems20191016A13.686.443.352.873.103.57
CSIICardiovascul20191016A18.298.772.872.685.906.09
CSIQCanadian Sol20191016A15.2411.264.494.676.776.59
CSLCarlisle Com20191016A14.565.051.441.763.613.28
CSLTCASTLIGHT HE20191016A100.9159.1334.7039.6624.4219.47
CSMProShares La20191016ETF8.175.575.014.990.550.57
CSMLIQ Chaikin U20191016ETF11.4619.0018.0719.500.93-0.51
CSODCornerstone20191016A12.886.150.530.815.625.34
CSPICSP Inc.20191016A165.25104.5985.5085.5119.1019.08
CSQCalamos Stra20191016A16.0710.356.127.094.233.27
CSSEChicken Soup20191016A183.63105.4752.5552.0352.9253.43
CSTECaesarstone20191016A28.9818.164.154.7114.0113.45
CSTLCastle Biosc20191016A305.5491.9570.5571.7021.4020.25
CSTMConstellium20191016A9.509.773.955.145.834.63
CSTRCapStar Fina20191016A20.9417.235.116.2712.1210.96
CSUCapital Seni20191016A51.6948.65-6.453.7355.1044.92
CSVCarriage Ser20191016A24.7112.225.115.007.117.22
CSWCCapital Sout20191016A38.2122.3121.0820.651.231.66
CSWICSW Industri20191016A24.0211.816.547.795.274.02
CSXCSX Corporat20191016A2.434.262.392.531.871.73
CTASCintas Corp20191016A7.186.572.852.903.723.67
CTBCooper Tire20191016A12.055.941.621.754.324.19
CTBICommunity Tr20191016A85.0923.4211.0912.7612.3310.66
CTEKCynergisTek,20191016A136.60108.4492.6392.6315.8115.81
CTGComputer Tas20191016A143.461999.95-196.61-196.332196.562196.28
CTHRCharles & Co20191016A175.6691.1157.7352.5733.3838.54
CTIBYunhong CTI20191016A1295.730.00
CTICCTI BioPharm20191016A149.96968.15199.79163.70768.36804.45
CTLCenturyLink,20191016A8.197.994.514.103.483.89
CTLTCATALENT, IN20191016A7.773.930.170.833.773.10
CTMXCytomX Thera20191016A33.5449.044.9711.4144.0737.63
CTOConsolidated20191016A87.4830.0621.9022.758.157.31
CTRAContura Ener20191016A58.1325.767.599.2318.1716.53
CTRCCentric Bran20191016A225.82143.17142.51148.910.66-5.74
CTRECARTRUST REI20191016A9.675.521.902.593.622.93
CTRMCastor Marit20191016A113.1788.4661.8169.7126.6518.75
CTRNCiti Trends,20191016A31.9115.713.934.5511.9111.27
CTSCTS Corporat20191016A19.979.721.463.758.265.97
CTSHCognizant Te20191016A2.575.42-1.31-1.846.737.26
CTSOCytosorbents20191016A66.3882.0826.2145.1855.8636.90
CTTCATCHMARK TI20191016A14.809.784.214.225.575.55
CTVACorteva, Inc20191016A5.993.823.283.530.550.30
CTXRCitius Pharm20191016A452.99282.52202.21215.1680.3167.36
CTXSCitrix Syste20191016A2.812.100.310.441.801.66
CUBCubic Corpor20191016A15.158.205.216.042.992.16
CUBAHerzfeld Car20191016A283.52124.3856.6656.6667.7267.72
CUBECubeSmart20191016A3.7212.84-0.05-0.0212.9013.17
CUBICUSTOMERS BA20191016A17.897.251.282.005.975.25
CUECue Biopharm20191016A79.5347.8819.2623.2728.6324.61
CUICUI Global,20191016A587.56869.61594.55837.58275.0632.03
CULPCulp, Inc.20191016A106.5537.3528.0128.729.348.63
CUOContinental20191016A711.31273.23273.23273.230.000.00
CUREDirexion Dai20191016ETF7.725.334.183.581.151.75
CUROCURO Group H20191016A26.4120.078.108.9211.9811.15
CUTInvesco MSCI20191016ETF18.7617.4613.5915.503.871.95
CUTRCutera, Inc.20191016A37.6922.246.546.2415.7016.00
CUZCousins Prop20191016A5.143.821.181.782.652.05
CVACovanta Hold20191016A7.726.582.973.323.613.26
CVBFCVB Financia20191016A6.0916.321.230.5815.1215.75
CVCOCavco Indust20191016A42.0625.4118.9920.236.425.18
CVCYCentral Vall20191016A154.2069.2152.5756.9116.6412.30
CVECenovus Ener20191016A11.719.462.973.736.495.70
CVEOCIVEO CORPOR20191016A110.9281.5841.8844.6939.7036.89
CVETCovetrus, In20191016A13.2319.608.857.8310.7611.81
CVGICommercial V20191016A36.7927.032.457.9124.5819.12
CVGWCalavo Growe20191016A27.6211.574.457.307.124.27
CVICVR ENERGY,20191016A13.8213.424.623.508.809.92
CVIACovia Holdin20191016A107.2878.8347.4446.6231.3932.21
CVLTCommault Sys20191016A9.3316.611.37-40.1115.2456.72
CVLYCodorus Vall20191016A42.0726.1324.2824.021.852.12
CVMCel-Sci Corp20191016A37.5024.3414.5015.169.849.18
CVNACarvana Co.20191016A12.938.013.494.024.523.98
CVRChicago Rive20191016A613.29351.07328.86351.0722.200.00
CVSCVS HEALTH C20191016A2.062.19-1.19-1.293.393.48
CVTICovenant Tra20191016A33.0826.19-2.30-1.4028.4927.59
CVUCPI Aerostru20191016A88.8355.2337.8637.9017.3717.33
CVVCVD Equipmen20191016A221.7775.1323.9041.8251.2333.31
CVXChevron Corp20191016A1.961.870.390.591.471.28
CVYInvesco Zack20191016ETF18.9912.708.6010.254.102.45
CWCurtiss-Wrig20191016A15.545.801.682.414.123.39
CWBSPDR Bloombe20191016ETF2.115.211.291.383.923.83
CWBCCommunity We20191016A185.4449.0311.8311.8337.2037.20
CWBRCohBar, Inc.20191016A237.71181.76151.65149.7530.1132.01
CWCOConsolidated20191016A41.9546.07-4.63-2.3450.6948.41
CWEBDirexion Dai20191016ETF22.9014.9611.0516.733.91-1.76
CWENClearway Ene20191016A11.347.9220.4910.26-12.56-2.33
CWENAClearway Ene20191016A13.8512.458.949.083.513.36
CWHCamping Worl20191016A20.3715.459.7911.365.664.10
CWISPDR MSCI AC20191016ETF4.873.843.223.560.620.28
CWKCushman & Wa20191016A18.6413.949.4610.694.483.25
CWSAdvisorShare20191016ETF41.8526.5023.4226.503.070.00
CWSTCasella Wast20191016A22.5523.283.633.6019.6519.68
CWTCalifornia W20191016A11.094.352.572.771.781.58
CXDCChina XD Pla20191016A279.99229.76229.21229.210.550.55
CXOCONCHO RESOU20191016A6.245.871.241.584.644.30
CXPCOLUMBIA PRO20191016A9.705.453.113.322.342.14
CXSEWisdomTree T20191016ETF21.399.799.459.420.340.37
CXWCoreCivic, I20191016A14.008.755.595.893.162.86
CYCypress Semi20191016A4.273.331.952.011.371.32
CYANCyanotech Co20191016A1154.89985.18985.18985.180.000.00
CYBWisdomTree20191016ETF56.6139.5539.5539.550.000.00
CYBECyberoptics20191016A78.5344.5238.9138.415.606.10
CYBRCyberArk Sof20191016A14.277.872.652.975.224.89
CYCCCyclacel Pha20191016A186.44175.47134.55133.1640.9242.30
CYCNCyclerion Th20191016A162.6583.5650.6452.3532.9231.21
CYDChina Yuchai20191016A71.8845.4335.9636.599.478.84
CYHCommunity He20191016A24.3116.927.346.989.589.93
CYRNCYREN Ltd.20191016A347.95197.27163.42231.2233.85-33.95
CYRXCryoPort, In20191016A24.0323.447.768.5115.6814.93
CYTKCytokinetics20191016A31.2329.127.388.3521.7320.77
CZAInvesco Zack20191016ETF10.644.454.143.890.320.57
CZNCCitizens & N20191016A308.51140.95140.49140.200.460.75
CZRCaesars Ente20191016A8.358.156.466.331.691.81
CZWICitizens Com20191016A197.58102.9597.4187.895.5315.05
CZZCosan Limite20191016A9.945.552.963.282.592.27
DDominion Ene20191016A2.651.38-0.45-0.251.821.63
DACDanaos Corpo20191016A199.9099.4586.5288.0912.9311.36
DAIOData I/O Cor20191016A142.5763.6222.2322.1341.3941.50
DAKTDaktronics I20191016A22.259.19-1.98-1.4211.1610.61
DALDelta Air Li20191016A2.471.950.340.541.611.41
DALIFirst Trust20191016ETF17.667.966.486.481.481.48
DALTAnfield Capi20191016ETF34.5823.1415.8515.757.297.39
DANDana Incorpo20191016A7.126.96-0.350.217.316.76
DARDARLING INGR20191016A6.714.211.321.752.892.46
DAREDare Bioscie20191016A269.06133.94124.78124.889.169.06
DAUDExchange-Tra20191016ETN66.19
DAXGlobal X Fun20191016ETF60.2839.7143.7743.77-4.07-4.07
DBDeutsche Ban20191016A12.709.875.176.214.703.65
DBAWXtrackers MS20191016ETF23.4415.6514.6615.110.990.54
DBDDiebold Nixd20191016A15.599.820.180.329.649.50
DBEFXtrackers MS20191016ETF3.082.540.660.861.881.68
DBEMXtrackers MS20191016ETF19.528.816.066.262.752.55
DBEUXtrackers MS20191016ETF3.382.641.601.731.040.91
DBEZXtrackers MS20191016ETF24.019.5612.0112.01-2.45-2.45
DBGRXtrackers MS20191016ETF44.4613.0313.0313.030.000.00
DBIDesigner Bra20191016A10.8312.471.582.9510.919.53
DBJPXtrackers MS20191016ETF7.462.702.492.680.210.02
DBLVAdvisorShare20191016ETF53.05146.5398.42116.4148.1130.12
DBMFiM DBi Manag20191016ETF20.54
DBVTDBV Technolo20191016A27.7917.941.025.2316.9212.71
DBXDropbox, Inc20191016A5.643.930.931.323.002.61
DCARDropCar, Inc20191016A316.45190.2046.3593.17143.8597.03
DCHFExchange-Tra20191016ETN71.19
DCIDonaldson Co20191016A9.424.600.931.553.683.05
DCODucommun Inc20191016A39.4018.575.076.2913.5112.29
DCOMDime Communi20191016A19.5934.277.768.2426.5126.03
DCPDCP Midstrea20191016A11.565.731.882.433.843.30
DCPHDeciphera Ph20191016A31.1111.972.022.719.959.26
DDDuPont de Ne20191016A3.913.751.562.062.191.69
DDD3D Systems C20191016A12.6011.244.186.717.074.54
DDGProshares Sh20191016ETF52.1831.3721.1921.1910.1810.18
DDIVFirst Trust20191016ETF12.808.094.613.963.484.13
DDLSWisdomTree D20191016ETF62.6432.5537.7236.56-5.17-4.01
DDMProShares Ul20191016ETF2.251.620.630.480.991.14
DDOGDatadog, Inc20191016A28.1014.778.159.766.625.01
DDSDillards Inc20191016A23.2312.692.823.399.889.31
DDWMWisdomTree D20191016ETF19.7410.5010.1610.140.340.36
DEDeere & Comp20191016A3.212.180.840.431.341.75
DEAEasterly Gov20191016A4.9410.611.307.419.323.23
DEACDiamond Eagl20191016A93.5965.0164.9764.970.040.04
DECKDeckers Outd20191016A15.925.833.243.102.602.73
DEEFXtrackers FT20191016ETF30.289.255.265.404.003.85
DEFInvesco Defe20191016ETF7.794.472.652.761.821.71
DEFAiShares Adap20191016ETF92.2940.1043.6943.69-3.58-3.58
DEIDouglas Emme20191016A4.795.433.593.241.852.20
DELLDell Technol20191016A9.624.330.010.474.323.86
DEMWisdomTree E20191016ETF7.723.302.562.510.740.78
DENNDENNY'S CORP20191016A7.5611.150.471.2310.689.93
DESWisdomTree U20191016ETF5.118.612.311.366.317.26
DESPDespegar.com20191016A28.7418.329.639.938.698.39
DEURExchange-Tra20191016ETN19.1585.1283.8383.771.291.35
DEUSXtrackers Ru20191016ETF19.8617.2517.1917.170.060.07
DEWWisdomTree G20191016ETF14.2712.4612.4512.450.010.01
DFEWisdomTree E20191016ETF10.976.853.725.623.131.23
DFENDirexion Dai20191016ETF17.6331.9921.0823.7510.918.25
DFFNDIFFUSION PH20191016A288.56204.17121.53154.2282.6449.95
DFINDonnelley Fi20191016A26.1614.84-0.500.9515.3413.89
DFJWisdomTree J20191016ETF9.022.672.302.250.370.42
DFNDReality Shar20191016ETF20.06255.01254.94254.940.080.08
DFNLDavis Select20191016ETF50.0315.6412.6712.572.963.07
DFSDiscover Fin20191016A2.951.670.310.061.371.61
DFVLiPath US Tre20191016ETF123.75
DFVSiPath US Tre20191016ETF190.908.928.928.920.000.00
DGDollar Gener20191016A3.951.860.070.191.781.67
DGAZVelocityShar20191016ETN25.1414.016.205.497.818.51
DGBPExchange-Tra20191016ETN39.8121.51-5.48-21.3126.9942.83
DGICADonegal Grou20191016A74.37107.1639.3346.5267.8360.64
DGICBDonegal Grou20191016A1104.061060.251060.251060.250.000.00
DGIIDigi Interna20191016A23.5953.244.947.0648.3046.18
DGLDVelocityShar20191016ETF6.203.501.971.441.532.06
DGLYDigital Ally20191016A292.32112.1074.7377.9437.3734.17
DGPDB Gold Doub20191016ETN70.9745.5137.4037.568.117.94
DGREWisdomTree T20191016ETF43.1316.8715.2016.471.670.40
DGROiShares Core20191016ETF2.593.021.371.591.651.44
DGRSWisdomTree T20191016ETF26.7315.5511.4813.174.072.38
DGRWWisdomTree T20191016ETF2.549.753.368.666.401.09
DGSWisdomTree E20191016ETF6.702.582.272.370.320.22
DGTSPDR Global20191016ETF8.625.665.715.66-0.05-0.01
DGXQuest Diagno20191016A4.373.25-0.23-0.083.483.34
DGZDB Gold Shor20191016ETN98.6672.6377.2677.26-4.63-4.63
DHID.R. Horton20191016A2.442.710.340.492.372.22
DHILDiamond Hill20191016A130.1750.2534.5036.8915.7413.35
DHRDanaher Corp20191016A3.333.600.530.503.073.11
DHSWisdomTree U20191016ETF6.664.514.584.69-0.07-0.18
DHTDHT HOLDINGS20191016A13.9211.076.146.504.924.54
DHXDHI Group, I20191016A35.0232.67-13.11-5.4245.7738.08
DIASPDR Dow Jon20191016ETF0.851.421.311.330.110.10
DIALColumbia Div20191016ETF15.9210.9910.8910.960.100.03
DIGProShares Ul20191016ETF6.314.162.141.672.022.49
DIMWisdomTree I20191016ETF12.0410.438.6910.141.750.30
DINDine Brands20191016A17.116.922.102.514.824.41
DINTDavis Select20191016ETF71.5622.5722.5722.570.000.00
DIODDiodes Inc20191016A12.6214.111.901.0212.2113.09
DISThe Walt Dis20191016A1.541.490.881.050.610.43
DISCADiscovery, I20191016A4.094.332.453.301.881.04
DISCBDiscovery, I20191016A936.09240.17230.38230.389.799.79
DISCKDiscovery, I20191016A4.154.720.841.513.883.21
DISHDISH Network20191016A4.633.62-0.77-0.734.384.34
DITAMCON Distri20191016A480.74402.02402.02402.020.000.00
DIVGlobal X Sup20191016ETF10.4312.352.893.519.498.87
DIVAAGFiQ Hedged20191016ETF40.9911.5111.5111.510.000.00
DIVBiShares U.S.20191016ETF8.692.802.382.380.420.42
DIVCC-Tracks Exc20191016ETN151.29
DIVOAmplify CWP20191016ETF40.0535.6632.4737.543.20-1.88
DIVYReality Shar20191016ETF112.4073.4573.4573.450.000.00
DJCIETRACS Linke20191016ETN13.664.274.274.270.000.00
DJDInvesco Dow20191016ETF17.4644.3527.9843.7316.360.61
DJPiPath Bloomb20191016ETN4.733.122.302.430.820.69
DJPYExchange-Tra20191016ETN28.638.768.768.760.000.00
DKDelek US Hol20191016A11.2731.5322.3923.599.137.93
DKLDELEK LOGIST20191016A66.9134.4321.1922.8413.2411.59
DKSDick's Sport20191016A6.333.671.942.061.731.61
DLADelta Appare20191016A254.9967.8048.0752.0119.7415.79
DLBDolby Labora20191016A9.794.861.281.463.593.40
DLBRVelocityShar20191016ETN253.19111.33111.33111.330.000.00
DLHCDLH Holdings20191016A464.28154.12152.89152.891.231.23
DLNWisdomTree U20191016ETF2.691.761.131.440.630.32
DLNGDYNAGAS LNG20191016A86.1263.1835.9441.2627.2421.92
DLPHDelphi Techn20191016A17.5512.757.053.625.919.36
DLPNDolphin Ente20191016A512.82250.22250.22250.220.000.00
DLRDigital Real20191016A5.444.191.902.022.282.16
DLSWisdomTree I20191016ETF9.698.555.535.693.022.86
DLTHDuluth Holdi20191016A24.1719.430.091.4419.3417.99
DLTRDollar Tree20191016A4.786.102.513.233.592.87
DLXDeluxe Corpo20191016A11.545.921.842.444.083.48
DMACDiaMedica Th20191016A313.66193.88102.78110.1591.1083.74
DMLPDorchester M20191016A102.4037.3530.7329.566.627.79
DMPIDelMar Pharm20191016A240.95175.56135.98137.6939.5937.87
DMRCDigimarc Cor20191016A53.6230.5619.5321.6311.038.93
DMREDeltaShares20191016ETF42.4025.0125.0125.010.000.00
DMRIDeltaShares20191016ETF390.98272.19272.19272.190.000.00
DMRLDeltaShares20191016ETF45.058.468.468.460.000.00
DMRMDeltaShares20191016ETF69.8726.1326.1326.130.000.00
DMRSDeltaShares20191016ETF49.5611.5911.5911.590.000.00
DMTKDermTech, In20191016A236.21217.84147.78168.8970.0648.95
DNJRGolden Bull20191016A284.98311.03221.27231.5689.7779.48
DNKNDunkin' Bran20191016A6.333.880.451.303.432.58
DNLWisdomTree G20191016ETF13.288.668.738.62-0.070.05
DNLIDenali Thera20191016A33.8840.5336.6037.623.932.91
DNNDenison Mine20191016A54.13317.15238.20239.8078.9577.35
DNOWNOW INC.20191016A10.988.091.402.626.695.47
DNRDenbury Reso20191016A94.3179.1745.5547.8633.5331.21
DODiamond Offs20191016A17.8414.499.148.955.355.52
DOCPHYSICIANS R20191016A5.885.290.42-0.194.875.49
DOCUDocuSign, In20191016A8.427.663.003.004.654.66
DOGProShares Sh20191016ETF1.921.810.480.771.331.05
DOGSArrow Dogs o20191016ETF105.28
DOGZDogness (Int20191016A870.13326.28312.56293.3313.7232.95
DOLWisdomTree I20191016ETF16.178.071.372.536.715.54
DOMODomo, Inc. C20191016A25.5323.982.421.5521.5622.43
DONWisdomTree U20191016ETF3.563.210.08-0.693.133.90
DOOWisdomTree i20191016ETF19.845.375.375.370.000.00
DOOOBRP Inc. Com20191016A18.5313.295.005.618.297.68
DOORMASONITE INT20191016A19.529.954.395.845.564.11
DORMDorman Produ20191016A20.878.801.822.256.996.55
DOVDover Corpor20191016A4.733.781.371.602.412.18
DOWDow Inc.20191016A5.423.431.812.581.620.85
DOXAmdocs Limit20191016A5.225.07-0.063.035.132.04
DPHCDiamondPeak20191016A101.32
DPSTDirexion Dai20191016ETF24.2027.3525.3623.891.993.46
DPWDPW Holdings20191016A154.58148.85108.55113.8340.3035.01
DPZDomino's Piz20191016A8.573.991.611.812.382.18
DRADDigirad Corp20191016A351.47163.46116.19113.7047.2749.76
DREDuke Realty20191016A3.071.880.110.251.761.62
DRHDiamondRock20191016A10.248.293.374.034.924.26
DRIDarden Resta20191016A4.402.471.461.271.011.20
DRIODarioHealth20191016A472.31339.61329.99333.169.616.45
DRIPDirexion Dai20191016ETF23.3914.215.637.778.576.44
DRIVGlobal X Aut20191016ETF37.5435.4834.1334.101.351.37
DRNDirexion Dai20191016ETF30.4226.649.339.6317.3117.01
DRNADicerna Phar20191016A26.9626.09-0.372.4626.4823.62
DRQDril-Quip, I20191016A17.987.743.663.864.083.87
DRRXDurect Corp20191016A71.8752.3229.1829.8323.1422.49
DRSKAptus Define20191016ETF15.569.869.419.340.460.52
DRTTDIRTT Enviro20191016A201.83168.16133.94133.9434.2134.21
DRVDirexion Dai20191016ETF29.9616.3513.3013.213.053.14
DRWWisdomTree G20191016ETF25.1414.8314.7814.830.050.00
DSDrive Shack20191016A31.3820.8311.3511.559.499.28
DSEDuff & Phelp20191016A51.5144.8438.3939.606.445.23
DSGXDescartes Sy20191016A11.336.870.740.156.136.72
DSIiShares MSCI20191016ETF3.602.251.992.040.260.21
DSKEDaseke, Inc.20191016A81.0668.8712.4011.6656.4757.21
DSLVVelocityShar20191016ETF14.558.903.073.525.835.38
DSPGDSP Group In20191016A33.6777.37-27.27-26.61104.64103.98
DSSDocument Sec20191016A140.60177.19156.21154.7320.9822.46
DSSIDiamond S Sh20191016A53.4231.7811.4615.8820.3115.90
DSTLDistillate U20191016ETF18.547.387.387.380.000.00
DSWLDeswell Indu20191016A391.90415.01415.01415.010.000.00
DSXDiana Shippi20191016A29.4921.864.305.8117.5616.05
DTDynatrace, I20191016A24.418.420.791.917.636.51
DTDWisdomTree U20191016ETF7.604.514.584.84-0.06-0.32
DTEDTE Energy C20191016A3.321.540.851.850.70-0.31
DTEADAVIDsTEA In20191016A125.87101.2253.2477.2547.9823.97
DTECALPS Disrupt20191016ETF32.1225.4525.4525.450.000.00
DTHWisdomTree I20191016ETF17.017.061.885.425.181.64
DTILPrecision Bi20191016A73.2944.426.5512.3037.8732.12
DTNWisdomTree U20191016ETF7.6510.748.4611.442.28-0.69
DTODB Crude Oil20191016ETN294.41277.58277.59277.58-0.020.00
DTSSDatasea Inc.20191016A313.01275.75101.06181.60174.5694.18
DTULiPath US Tre20191016ETF96.5762.2962.2962.290.000.00
DTUSiPath US Tre20191016ETF325.42
DTYLiPath US Tre20191016ETF32.76
DUGProShares Ul20191016ETF8.227.37-1.540.048.917.33
DUKDuke Energy20191016A1.981.551.681.73-0.13-0.18
DURAVanEck Vecto20191016ETF12.9927.2427.1527.150.090.09
DUSADavis Select20191016ETF49.7921.2517.1317.454.123.79
DUSLDirexion Dai20191016ETF39.7825.1427.7623.37-2.631.77
DUSTDirexion Dai20191016ETF12.0910.293.314.056.956.23
DVADaVita Inc.20191016A5.042.732.555.360.19-2.62
DVAXDynavax Tech20191016A25.5136.429.6023.2626.8313.18
DVDDover Motors20191016A130.5472.0925.8328.6146.2643.47
DVLUFirst Trust20191016ETF14.567.327.327.320.000.00
DVNDevon Energy20191016A4.845.151.912.353.232.79
DVOLFirst Trust20191016ETF14.0616.7114.4314.412.292.31
DVPDeep Value E20191016ETF17.9412.677.616.625.066.04
DVYiShares Sele20191016ETF2.972.211.20-1.261.013.47
DVYAiShares Asia20191016ETF26.5510.7710.0110.030.760.74
DVYEiShares Emer20191016ETF14.316.176.086.150.090.02
DWASInvesco DWA20191016ETF16.1213.7812.0012.111.771.66
DWATArrow Invest20191016ETF107.2190.9690.9690.960.000.00
DWCRArrow DWA Co20191016ETF37.95
DWFISPDR Dorsey20191016ETF21.2221.0319.8019.801.241.24
DWLDDavis Select20191016ETF42.3114.4614.4114.410.050.05
DWMWisdomTree I20191016ETF16.969.767.925.571.844.18
DWMCAdvisorShare20191016ETF209.00165.11165.11165.110.000.00
DWMFWisdomTree I20191016ETF56.7924.7424.7424.740.000.00
DWPPFirst Trust20191016ETF35.3612.0912.0912.090.000.00
DWSHAdvisorShare20191016ETF41.3241.1129.6234.9911.496.12
DWSNDawson Geoph20191016A134.37116.3817.6534.4498.7381.95
DWXSPDR S&P Int20191016ETF8.926.883.254.593.632.29
DXDynex Capita20191016A8.358.294.694.883.603.41
DXCDXC Technolo20191016A4.5813.9612.3511.791.622.20
DXCMDexCom, Inc.20191016A14.7211.614.053.977.567.63
DXDProShares Ul20191016ETF3.953.230.930.922.292.30
DXGEWisdomTree G20191016ETF38.6630.7130.7130.710.000.00
DXJWisdomTree J20191016ETF1.961.670.340.501.331.17
DXJSWisdomTree J20191016ETF45.8922.7723.4923.22-0.73-0.46
DXLGDestination20191016A198.30149.12144.60144.604.524.52
DXPEDXP Enterpri20191016A33.5822.1211.4112.2110.719.91
DXYNDixie Group20191016A420.56254.09223.80223.8030.3030.30
DYDycom Indust20191016A17.828.272.462.735.825.54
DYAIDyadic Inter20191016A123.4268.5961.1562.017.436.57
DYLSWisdomTree D20191016ETF16.2613.0712.9213.070.140.00
DYNFBlackRock U.20191016ETF15.409.519.569.57-0.05-0.07
DYNTDynatronics20191016A721.71292.74113.33113.33179.41179.41
DZKDirexion Dai20191016ETF30.4510.757.247.863.512.88
DZSIDASAN Zhone20191016A23.9822.253.152.4919.1019.75
DZZDB Gold Doub20191016ETN107.1585.5085.5085.660.00-0.16
EAElectronic A20191016A3.774.19-0.632.024.822.16
EAFGrafTech Int20191016A10.1715.554.893.6810.6711.88
EAGGiShares ESG20191016ETF6.567.457.457.450.00-0.01
EARNELLINGTON RE20191016A23.6030.799.7030.1421.090.65
EARSAuris Medica20191016A116.05102.7083.1874.7619.5227.95
EASGXtrackers MS20191016ETF29.4031.3231.3231.320.000.00
EASIAmplify EASI20191016ETF21.3120.5920.5920.590.000.00
EASTEASTSIDE DIS20191016A210.78241.25241.87241.91-0.62-0.66
EATBrinker Inte20191016A10.534.900.771.004.133.90
EBEventbrite,20191016A19.739.241.822.337.426.91
EBAYeBay Inc20191016A2.694.202.142.762.061.44
EBFEnnis, Inc.20191016A13.6220.5217.3518.313.172.21
EBIXEbix Inc20191016A18.6222.624.374.8818.2517.74
EBIZGlobal X E-c20191016ETF32.5416.2516.2516.250.000.00
EBMTEagle Bancor20191016A372.08160.50135.91151.7524.608.75
EBNDSPDR Bloombe20191016ETF25.6120.5620.4620.460.100.10
EBSEmergent Bio20191016A20.319.042.532.946.516.10
EBSBMeridian Ban20191016A17.477.902.612.695.295.21
EBTCEnterprise B20191016A405.97212.46203.47213.198.99-0.72
ECHiShares MSCI20191016ETF15.479.038.068.410.980.63
ECHOEcho Global20191016A21.167.82-0.123.577.954.25
ECLEcolab, Inc.20191016A4.172.400.540.741.861.66
ECLNFirst Trust20191016ETF13.07
ECNSiShares MSCI20191016ETF87.62115.13113.04114.662.100.47
ECOLUS Ecology,20191016A30.8016.707.6711.419.035.29
ECOMCHANNELADVIS20191016A43.6519.456.877.4912.5811.96
ECONColumbia Eme20191016ETF27.6823.4523.0422.990.410.46
ECOWPacer Emergi20191016ETF54.73
ECPGEncore Capit20191016A21.419.251.541.077.718.18
ECTECA Marcellu20191016A88.8971.4271.4271.420.000.00
EDConsolidated20191016A2.582.680.400.312.282.37
EDCDirexion Dai20191016ETF5.963.791.151.162.642.63
EDENiShares MSCI20191016ETF26.358.310.431.587.886.72
EDITEditas Medic20191016A18.1911.000.224.5710.786.43
EDIVSPDR S&P Eme20191016ETF38.3742.9031.2836.6211.626.28
EDNTEdison Natio20191016A168.9567.7430.6128.1137.1339.63
EDOGALPS Emergin20191016ETF52.6631.687.6929.7723.981.91
EDOWFirst Trust20191016ETF17.9211.6411.3511.410.290.23
EDRYEuroDry Ltd.20191016A530.16192.45191.66192.450.790.00
EDSAEdesa Biotec20191016A285.74153.2797.00110.0056.2743.27
EDUCEducational20191016A135.1352.8755.6055.36-2.73-2.49
EDVVanguard Wor20191016ETF8.725.243.463.231.782.01
EDZDirexion Dai20191016ETF5.493.430.640.292.783.14
EEEl Paso Elec20191016A2.931.960.961.061.000.90
EEFTEuronet Worl20191016A9.695.574.905.010.670.56
EEHELEMENTS Lin20191016ETN756.09
EELVInvesco S&P20191016ETF39.7023.2417.8717.875.375.37
EEMiShares MSCI20191016ETF2.382.440.821.091.621.35
EEMAiShares MSCI20191016ETF16.8511.334.2910.507.040.83
EEMDAAM S&P Emer20191016ETF39.537.707.707.700.000.00
EEMOInvesco S&P20191016ETF79.0489.67110.4089.67-20.730.00
EEMSiShares MSCI20191016ETF37.8218.6518.8518.65-0.20-0.01
EEMViShares Edge20191016ETF3.842.782.122.300.660.48
EEMXSPDR MSCI Em20191016ETF39.2413.9323.9613.93-10.030.00
EESWisdomTree U20191016ETF11.986.916.937.21-0.02-0.30
EETProShares Ul20191016ETF39.1319.6419.7219.72-0.08-0.08
EEVProShares Tr20191016ETF5.252.51-1.80-1.034.323.62
EEXEmerald Hold20191016A29.3714.015.557.548.456.46
EFAiShares MSCI20191016ETF1.511.490.130.221.361.27
EFADProShares MS20191016ETF19.168.0210.688.02-2.660.00
EFASGlobal X MSC20191016ETF20.548.638.638.630.000.00
EFAViShares Edge20191016ETF1.481.060.410.540.650.52
EFAXSPDR MSCI EA20191016ETF24.0535.0733.4933.411.581.66
EFCEllington Fi20191016A8.845.5710.4311.42-4.86-5.85
EFGiShares MSCI20191016ETF10.065.666.125.58-0.460.07
EFNLiShares MSCI20191016ETF43.7714.4316.8316.83-2.40-2.40
EFOProShares Ul20191016ETF111.4245.7145.7145.710.000.00
EFOIEnergy Focus20191016A317.26293.48281.88281.9711.6011.51
EFSCEnterprise F20191016A18.9116.388.277.588.118.82
EFUProShares Tr20191016ETF53.770.000.000.000.000.00
EFViShares MSCI20191016ETF3.622.481.161.421.321.06
EFXEquifax, Inc20191016A6.228.242.433.135.815.11
EFZProShares Tr20191016ETF6.363.522.222.421.301.11
EGANeGain Corpor20191016A46.1740.1118.9216.6821.1923.43
EGBNEagle Bancor20191016A22.6814.442.751.6111.7012.83
EGHT8x8, Inc. Co20191016A8.476.322.010.974.315.35
EGLEEagle Bulk S20191016A37.7627.8711.1710.2116.7017.66
EGOEldorado Gol20191016A13.7711.691.172.3510.519.32
EGOVNIC Inc20191016A10.956.141.301.714.844.43
EGPEastGroup Pr20191016A11.284.311.791.912.522.40
EGPTVanEck Vecto20191016ETF170.83231.66223.76225.907.905.76
EGRXEagle Pharma20191016A48.1916.237.928.828.317.41
EGYVaalco Energ20191016A62.5346.3421.5625.1124.7821.23
EHCEncompass He20191016A9.955.382.092.223.293.16
EHTHeHealth, Inc20191016A21.8614.902.184.5912.7110.31
EIDOiShares MSCI20191016ETF4.074.522.392.742.141.79
EIDXEidos Therap20191016A106.2529.6211.3712.1018.2517.52
EIGEmployers Ho20191016A19.109.342.502.466.836.88
EIGIEndurance In20191016A42.8258.5621.0330.9037.5327.68
EIGREiger BioPha20191016A43.2721.80-0.649.3222.4312.48
EIRLiShares MSCI20191016ETF34.66109.25108.55108.690.690.56
EISiShares MSCI20191016ETF56.8525.7225.3925.400.330.32
EIXEdison Inter20191016A4.005.031.391.543.643.49
EJULInnovator MS20191016ETF33.1824.6224.6024.620.010.00
EKARIdeanomics N20191016ETF77.9319.6719.6719.670.000.00
EKSOEkso Bionics20191016A63.1274.0260.7561.0313.2712.99
ELThe Estee La20191016A4.304.262.482.731.781.54
ELANElanco Anima20191016A5.883.631.972.201.661.43
ELDWisdomTree E20191016ETF43.6812.5212.1712.160.350.35
ELFe.l.f. Beaut20191016A16.969.225.675.183.554.05
ELGXEndologix In20191016A71.3846.4121.2319.8325.1826.58
ELLOEllomay Capi20191016A777.17
ELMDElectromed,20191016A128.04122.9790.9190.9632.0632.00
ELOXEloxx Pharma20191016A170.32103.5545.7436.8957.8266.67
ELSEquity Lifes20191016A5.9110.112.712.977.407.14
ELSEElectro-Sens20191016A421.20299.00299.42299.42-0.43-0.43
ELTKEltek Ltd20191016A225.26172.4874.72147.7797.7624.71
ELVTElevate Cred20191016A82.3883.38119.2355.99-35.8427.39
ELYCallaway Gol20191016A7.929.5013.3411.56-3.84-2.04
EMAGVanEck Vecto20191016ETF128.71131.48131.48131.480.000.00
EMANeMagin Corpo20191016A300.46259.30-143.02-143.02402.32402.32
EMBiShares J.P.20191016ETF0.940.910.310.270.600.64
EMBHiShares Inte20191016ETF32.97117.8198.1098.1019.7119.71
EMCBWisdomTree E20191016ETF97.3250.3250.3250.320.000.00
EMCFEmclaire Fin20191016A327.87176.27176.27176.270.000.00
EMCGWisdomTree E20191016ETF52.4631.5831.5831.580.000.00
EMDVProShares MS20191016ETF24.445.885.885.880.000.00
EMEEMCOR Group,20191016A17.936.372.102.334.274.04
EMFMGlobal X MSC20191016ETF57.2617.1617.1617.160.000.00
EMGFiShares Edge20191016ETF18.508.168.638.56-0.47-0.40
EMHYiShares J.P.20191016ETF7.693.942.932.931.011.01
EMIFiShares Emer20191016ETF88.6852.2552.3052.25-0.040.00
EMIHXtrackers Em20191016ETF83.1413.8413.8413.840.000.00
EMKREmcore Corp20191016A91.76107.80-2.03-1.05109.83108.85
EMLEastern Comp20191016A400.85255.95232.72209.1223.2446.83
EMLCVanEck Vecto20191016ETF3.113.061.041.642.031.43
EMLPFirst Trust20191016ETF4.242.851.551.491.301.36
EMMFWisdomTree E20191016ETF56.6214.4714.4714.470.000.00
EMMSEmmis Commun20191016A136.71759.85186.56187.33573.29572.52
EMNEastman Chem20191016A6.669.866.287.143.582.71
EMPEntergy Miss20191016A48.0230.8629.8330.421.030.44
EMQQEMQQ The Eme20191016ETF21.0023.126.7514.2416.388.88
EMREmerson Elec20191016A2.661.742.122.33-0.38-0.59
EMSGXtrackers MS20191016ETF33.03
EMSHProShares Sh20191016ETF51.133.9850.523.98-46.530.00
EMTLSPDR DoubleL20191016ETF11.654.624.474.470.150.15
EMTYProShares De20191016ETF6.60140.85140.56140.560.290.29
EMXEMX Royalty20191016A82.0755.0255.0255.020.000.00
EMXCiShares MSCI20191016ETF38.105.39-21.235.3926.620.00
ENBEnbridge, In20191016A2.842.441.231.081.221.36
ENBLENABLE MIDST20191016A10.137.162.654.444.502.72
ENDPEndo Interna20191016A24.8023.675.119.2218.5814.46
ENFRAlerian Ener20191016ETF44.2716.7820.6716.78-3.890.00
ENGENGlobal Cor20191016A277.04184.4038.0938.09146.31146.31
ENLCENLINK MIDST20191016A14.4012.215.095.507.116.70
ENLVEnlivex Ther20191016A204.86131.4147.0783.1684.3548.25
ENOBEnochian Bio20191016A237.92191.1893.78113.2497.4177.94
ENORiShares MSCI20191016ETF40.7743.5140.0542.713.460.80
ENPHEnphase Ener20191016A8.9511.22-0.572.8411.798.39
ENREnergizer Ho20191016A11.885.890.110.365.785.53
ENSEnerSys, Inc20191016A10.605.461.091.494.373.97
ENSGThe Ensign G20191016A16.379.542.913.016.636.53
ENSVEnservco Cor20191016A92.53322.92289.86290.1533.0632.77
ENTGlobal Eagle20191016A199.77221.3745.3749.31175.99172.06
ENTAEnanta Pharm20191016A46.1019.207.068.4512.1310.74
ENTGEntegris Inc20191016A7.616.431.082.765.343.67
ENTRERShares Ent20191016ETF27.4111.986.466.465.525.52
ENTXEntera Bio L20191016A1705.48679.74621.70622.8358.0556.91
ENVENVESTNET, I20191016A12.888.036.073.441.964.59
ENVAEnova Intern20191016A25.7514.103.784.6210.329.48
ENZEnzo Biochem20191016A135.98111.8265.3858.8846.4452.94
ENZLiShares Trus20191016ETF31.7745.6440.3640.435.285.21
EOGEOG Resource20191016A4.742.520.530.731.991.80
EOLSEvolus, Inc.20191016A55.7344.238.5025.3735.7318.86
EPACEnerpac Tool20191016A16.079.801.092.168.717.64
EPAMEPAM SYSTEMS20191016A17.347.211.711.905.495.30
EPAYBottomline T20191016A18.125.451.982.773.472.68
EPCEdgewell Per20191016A11.335.081.450.513.634.57
EPDEnterprise P20191016A3.643.400.590.692.812.71
EPHEiShares MSCI20191016ETF10.996.272.364.273.912.00
EPIWisdomTree I20191016ETF4.314.701.651.673.053.02
EPIXESSA Pharma20191016A598.41270.86226.02228.6444.8442.22
EPMEvolution Pe20191016A42.7662.0441.5942.2720.4519.77
EPOLiShares MSCI20191016ETF5.323.842.542.121.301.72
EPPiShares MSCI20191016ETF2.293.010.721.432.301.58
EPREPR Properti20191016A5.833.131.151.061.982.07
EPRFInnovator S&20191016ETF22.7620.1416.3420.143.800.00
EPRTEssential Pr20191016A9.006.332.132.094.204.24
EPSWisdomTree U20191016ETF15.945.905.355.230.560.67
EPSNEpsilon Ener20191016A499.34404.22388.76392.3015.4711.92
EPUiShares MSCI20191016ETF19.8911.1910.769.360.431.83
EPVProShares Ul20191016ETF26.4442.1712.5522.1429.6220.03
EPZMEpizyme, Inc20191016A32.8637.0325.8125.9711.2211.06
EQEquillium, I20191016A711.80331.69226.38263.87105.3067.81
EQALInvesco Russ20191016ETF8.125.654.544.361.111.29
EQBKEquity Bancs20191016A58.4326.4818.0017.558.488.93
EQCEquity Commo20191016A4.862.852.153.080.70-0.23
EQHEquitable Ho20191016A5.094.020.531.043.482.98
EQIXEquinix, Inc20191016A12.864.833.124.341.781.68
EQLALPS Equal S20191016ETF9.165.975.645.970.330.00
EQMEQM Midstrea20191016A12.816.652.142.674.513.98
EQREquity Resid20191016A2.903.730.320.493.413.24
EQRRProShares Eq20191016ETF11.6010.1810.1810.180.000.00
EQSEquus Total20191016A1059.84
EQTEQT CORP20191016A10.6210.143.314.076.836.07
EQWLInvesco S&P20191016ETF27.9343.2722.0822.0821.1821.18
EQXEquinox Gold20191016A108.1585.4145.9944.9139.4140.50
ERAERA GROUP IN20191016A59.4540.4818.5218.8321.9621.64
ERFEnerplus Cor20191016A15.3113.332.272.8311.0610.49
ERIEldorado Res20191016A11.3814.6910.2010.494.494.20
ERIEErie Indemni20191016A27.3610.083.543.136.546.95
ERIIEnergy Recov20191016A21.2820.97-1.98-0.2722.9521.24
ERMEquityCompas20191016ETF44.2434.8735.3535.35-0.49-0.49
EROSEROS INTERNA20191016A69.2954.5234.2837.9120.2416.61
ERSXERShares Non20191016ETF59.92
ERUSiShares MSCI20191016ETF7.316.865.716.411.150.45
ERXDirexion Dai20191016ETF7.106.551.411.255.155.31
ERYDirexion Dai20191016ETF7.083.36-1.29-0.284.653.64
ESEversource E20191016A2.894.931.033.193.901.75
ESBKElmira Savin20191016A180.68125.46125.46125.460.000.00
ESCAEscalade Inc20191016A334.47207.82203.39198.484.439.34
ESEESCO Technol20191016A22.7511.776.825.964.955.80
ESEAEuroseas Ltd20191016A134.16117.6774.2474.2243.4343.45
ESGFlexShares T20191016ETF5.179.8211.569.82-1.730.00
ESGDiShares Trus20191016ETF9.177.454.517.432.940.03
ESGEiShares, Inc20191016ETF16.017.306.547.650.76-0.35
ESGGFlexShares S20191016ETF25.1924.5024.5024.500.000.00
ESGNColumbia Sus20191016ETF105.9617.9417.9417.940.000.00
ESGREnstar Group20191016A34.9219.6510.6311.819.014.03
ESGSColumbia Sus20191016ETF36.8921.2220.2020.141.021.08
ESGUiShares Trus20191016ETF5.854.404.043.770.360.63
ESGVVanguard ESG20191016ETF7.755.504.694.700.810.80
ESIElement Solu20191016A10.249.152.643.736.515.42
ESLTElbit System20191016A65.6937.6634.1536.173.501.48
ESMLiShares ESG20191016ETF21.1312.9912.5613.010.44-0.01
ESNTEssent Group20191016A10.184.542.332.572.211.96
ESPEspey Mfg. &20191016A149.55111.75128.39128.39-16.64-16.64
ESPOVanEck Vecto20191016ETF21.9013.3110.6110.612.702.69
ESPREsperion The20191016A29.7614.194.924.409.279.80
ESQEsquire Fina20191016A98.9645.2843.7844.391.500.89
ESRTEMPIRE STATE20191016A7.616.470.901.525.574.96
ESSEssex Proper20191016A9.814.542.152.232.392.31
ESSAESSA Bancorp20191016A22.5138.3921.0920.7517.3017.64
ESTAEstablishmen20191016A143.0342.9644.2240.17-1.272.79
ESTCElastic N.V.20191016A15.797.012.733.744.283.27
ESTEEarthstone E20191016A72.4952.5226.2829.0126.2423.51
ESXBCommunity Ba20191016A105.4868.5951.6855.1316.9213.47
ETEnergy Trans20191016A8.027.113.093.984.013.13
ETFCE*Trade Fina20191016A3.404.732.352.642.382.09
ETHEthan Allen20191016A15.957.950.671.257.286.71
ETHOETF Managers20191016ETF24.248.665.345.343.323.32
ETMEntercom Com20191016A30.7617.2913.6413.923.663.37
ETNEaton Corpor20191016A3.725.291.771.213.524.08
ETONEton Pharmac20191016A109.2672.629.7230.0262.9042.60
ETREntergy Corp20191016A2.783.270.190.293.092.98
ETRNEquitrans Mi20191016A7.395.421.422.474.002.95
ETSYEtsy, Inc.20191016A7.274.470.941.653.532.82
ETTXEntasis Ther20191016A483.50350.48311.54340.8538.949.63
EUDGWisdomTree E20191016ETF82.6282.4682.4682.460.000.00
EUDVProShares MS20191016ETF31.247.557.552.760.004.79
EUFNiShares MSCI20191016ETF5.515.06-0.280.455.344.61
EUMProShares Tr20191016ETF5.375.133.703.821.431.31
EUMFWisdomTree E20191016ETF99.2044.3240.7752.073.54-7.75
EUMViShares Edge20191016ETF19.5710.1310.238.36-0.101.77
EURLDirexion Dai20191016ETF16.2910.36-4.212.3514.578.29
EURNEURONAV NV20191016A9.396.792.582.804.213.98
EURZXtrackers Eu20191016ETF135.074.509.004.50-4.500.00
EUSAiShares MSCI20191016ETF6.761.691.031.390.660.30
EUSCWisdomTree E20191016ETF30.8615.1615.1615.160.000.00
EVEaton Vance20191016A7.533.712.583.471.130.25
EVAEnviva Partn20191016A48.0426.8619.4820.247.376.62
EVBGEverbridge,20191016A16.7411.293.314.257.987.04
EVBNEvans Bancor20191016A216.18211.07204.60204.606.476.47
EVCEntravision20191016A41.6130.5523.0423.577.516.99
EVEREverQuote, I20191016A57.0921.356.0310.7815.3210.57
EVFMEvofem Biosc20191016A134.19163.74130.02126.1133.7237.63
EVGNEVOGENE LTD.20191016A614.24214.60214.60214.600.000.00
EVHEvolent Heal20191016A20.4713.241.843.9811.409.26
EVIEVI Industri20191016A145.0489.6289.9389.57-0.310.05
EVKEver-Glory I20191016A699.27468.28468.28468.280.000.00
EVLOEvelo Biosci20191016A174.6364.3749.9947.0314.3817.34
EVOKEvoke Pharma20191016A352.01268.62270.50270.50-1.88-1.88
EVOPEVO Payments20191016A22.729.952.621.597.338.36
EVREvercore Inc20191016A11.044.361.841.652.522.71
EVRGEvergy, Inc.20191016A3.745.030.491.474.553.57
EVRIEveri Holdin20191016A18.2213.785.797.467.996.32
EVSIEnvision Sol20191016A247.4854.25-31.79-30.7186.0484.96
EVTCEVERTEC, INC20191016A13.986.621.801.824.824.80
EVXVanEck Vecto20191016ETF32.5317.8617.9217.93-0.06-0.07
EWEdwards Life20191016A5.942.510.620.781.891.73
EWAiShares MSCI20191016ETF4.484.281.001.513.232.77
EWBCEast-West Ba20191016A9.3712.301.982.3510.329.96
EWCiShares MSCI20191016ETF3.523.240.631.312.601.93
EWCOInvesco Exch20191016ETF19.1317.3517.3917.35-0.040.00
EWDiShares MSCI20191016ETF3.493.10-0.390.033.503.08
EWGiShares MSCI20191016ETF3.593.281.261.402.011.88
EWGSiShares MSCI20191016ETF31.6716.7016.7016.700.000.00
EWHiShares MSCI20191016ETF4.313.721.471.582.262.14
EWIiShares MSCI20191016ETF3.553.121.770.251.352.87
EWJiShares MSCI20191016ETF1.741.55-0.17-0.231.721.78
EWJEiShares MSCI20191016ETF14.2813.8913.8913.890.000.00
EWJViShares MSCI20191016ETF12.806.276.276.270.000.00
EWKiShares MSCI20191016ETF39.1217.4215.0215.172.402.25
EWLiShares MSCI20191016ETF2.662.29-0.52-0.042.812.33
EWMiShares MSCI20191016ETF4.276.315.353.591.113.04
EWMCInvesco S&P20191016ETF15.0514.6413.7814.630.860.01
EWNiShares MSCI20191016ETF3.643.833.924.07-0.09-0.24
EWOiShares MSCI20191016ETF38.6030.0714.759.9915.3320.08
EWPiShares MSCI20191016ETF3.523.030.330.332.692.69
EWQiShares MSCI20191016ETF3.283.10-1.76-0.984.864.08
EWREInvesco S&P20191016ETF13.626.944.316.062.630.88
EWSiShares MSCI20191016ETF4.377.122.284.194.842.93
EWSCInvesco S&P20191016ETF28.2231.7131.9631.71-0.260.00
EWTiShares MSCI20191016ETF2.642.140.520.791.621.35
EWUiShares MSCI20191016ETF3.142.70-0.28-0.802.983.50
EWUSiShares MSCI20191016ETF52.7337.0533.9433.943.113.11
EWVProShares Tr20191016ETF54.4146.3340.0240.076.316.26
EWWiShares MSCI20191016ETF2.333.431.461.551.981.89
EWXSPDR S&P Eme20191016ETF15.759.819.218.950.590.85
EWYiShares MSCI20191016ETF1.742.060.701.191.360.88
EWZiShares MSCI20191016ETF2.395.935.314.570.631.38
EWZSiShares MSCI20191016ETF32.6831.5724.6024.616.976.96
EXASExact Scienc20191016A8.846.041.922.944.123.10
EXCExelon Corpo20191016A2.304.522.582.961.951.57
EXELExelixis Inc20191016A6.395.820.71-0.185.126.00
EXFOEXFO INC.20191016A158.36134.74122.81125.5311.939.20
EXIiShares Glob20191016ETF14.536.486.456.380.030.10
EXKEndeavour Si20191016A47.2639.1715.0917.8024.0721.36
EXLSExlService H20191016A35.1411.363.323.028.048.34
EXPEagle Materi20191016A11.185.111.461.663.663.45
EXPDExpeditors I20191016A5.342.40-0.150.062.552.35
EXPEExpedia Grou20191016A3.746.681.791.834.904.86
EXPIeXp World Ho20191016A56.0433.7222.2025.0311.528.69
EXPOExponent Inc20191016A16.927.852.762.925.084.93
EXPRExpress, Inc20191016A31.6236.577.309.7929.2926.79
EXRExtra Space20191016A5.414.892.733.282.161.61
EXTNExterran Cor20191016A38.7717.686.928.9910.768.69
EXTRExtreme Netw20191016A14.3627.3621.3617.136.0110.23
EYENational Vis20191016A14.9821.280.051.1221.2320.16
EYEGEyegate Phar20191016A238.83105.6832.4732.4773.2173.21
EYENEyenovia, In20191016A238.91173.9292.5195.1881.4178.75
EYESSecond Sight20191016A135.4696.65-24.41-10.47121.06107.12
EYLDCambria Emer20191016ETF67.0617.9318.8818.88-0.95-0.95
EYPTEyePoint Pha20191016A60.2043.301.207.0742.1036.23
EZAiShares MSCI20191016ETF8.534.101.962.362.141.74
EZJProShares Ul20191016ETF69.6928.1316.8725.3111.252.81
EZMWisdomTree U20191016ETF8.589.781.401.338.388.45
EZPWEzcorp Inc20191016A18.5014.891.613.6413.2811.24
EZUiShare MSCI20191016ETF2.512.29-1.16-0.543.442.82
FFord Motor C20191016A10.978.843.373.715.465.12
FAARFirst Trust20191016ETF32.1018.7818.1518.080.620.70
FABFirst Trust20191016ETF26.0314.4214.4214.420.000.00
FADFirst Trust20191016ETF30.0727.2525.9025.901.361.36
FAFFirst Americ20191016A8.004.791.512.413.282.38
FALNiShares Fall20191016ETF25.4110.288.688.731.611.55
FAMIFarmmi, Inc.20191016A615.56389.70319.59319.5970.1070.10
FANFirst Trust20191016ETF15.366.513.595.682.920.83
FANGDiamondback20191016A7.636.553.073.453.493.11
FARMFarmer Bros20191016A32.3925.48-0.481.4725.9624.02
FAROFaro Technol20191016A36.0340.435.855.6834.5834.75
FASDirexion Dai20191016ETF9.306.893.952.822.944.07
FASTFastenal Co20191016A2.933.332.261.421.071.91
FATFAT Brands I20191016A386.01218.1075.3875.38142.72142.72
FATEFate Therape20191016A30.2218.560.963.5317.6015.06
FAUSFirst Trust20191016ETF56.3446.6940.2446.696.450.00
FAZDirexion Dai20191016ETF9.335.160.891.224.273.94
FBFacebook, In20191016A1.171.380.961.020.420.36
FBCFlagstar Ban20191016A8.423.940.982.522.961.42
FBGXUBS AG FI En20191016ETN114.4731.29-28.75-9.4160.0440.70
FBHSFORTUNE BRAN20191016A4.592.320.891.031.431.30
FBIOFortress Bio20191016A109.0674.9248.0860.7326.8514.20
FBIZFirst Busine20191016A84.8777.0471.7777.055.27-0.01
FBKFB Financial20191016A36.9117.086.968.9610.128.11
FBMFoundation B20191016A20.2919.696.537.0513.1612.64
FBMSFirst Bancsh20191016A33.5316.007.038.418.987.59
FBNCFirst Bancor20191016A29.549.914.785.055.124.86
FBNDFidelity Tot20191016ETF4.405.144.734.780.400.36
FBPFirst BanCor20191016A10.286.872.833.334.043.54
FBSSFauquier Ban20191016A294.07263.57258.10258.105.475.47
FBTFirst Trust20191016ETF8.356.545.145.431.401.12
FBZFirst Trust20191016ETF52.2230.1321.9130.138.220.00
FCFranklin Cov20191016A53.6528.2026.2124.342.003.86
FCAFirst Trust20191016ETF114.19118.87118.87118.870.000.00
FCALFirst Trust20191016ETF18.1013.3710.4010.402.972.97
FCANFirst Trust20191016ETF38.2756.0856.0856.080.000.00
FCAPFirst Capita20191016A268.58219.54179.10179.9040.4439.63
FCAUFIAT CHRYSLE20191016A7.436.871.331.985.544.89
FCBCFirst Commun20191016A46.5215.786.165.909.629.88
FCBPFirst Choice20191016A170.8096.8995.8695.861.031.03
FCCOFirst Commun20191016A281.19121.53111.45113.6210.087.90
FCCY1st Constitu20191016A269.91161.34167.84163.62-6.50-2.27
FCEFFirst Trust20191016ETF38.2017.5116.6916.840.820.67
FCELFuelCell Ene20191016A27.9741.8830.9934.3010.897.58
FCFFirst Common20191016A8.477.262.852.194.415.07
FCFSFirstCash, I20191016A17.797.432.072.045.365.39
FCGFirst Trust20191016ETF10.377.920.230.787.697.15
FCNFTI Consulti20191016A16.565.952.332.393.623.56
FCOMFidelity MSC20191016ETF10.345.454.194.281.261.17
FCORFidelity Cor20191016ETF8.3819.1519.2019.17-0.05-0.03
FCPTFour Corners20191016A8.304.152.042.012.102.14
FCTRFirst Trust20191016ETF17.6816.4215.8516.330.570.09
FCVTFirst Trust20191016ETF30.6615.8015.1415.140.670.67
FCXFreeport-McM20191016A10.569.074.775.814.303.27
FDBCFidelity D &20191016A327.2199.4886.6183.3612.8616.11
FDDFirst Trust20191016ETF14.5512.02-9.925.9321.946.09
FDEFFirst Defian20191016A19.388.662.483.166.185.50
FDEMFidelity Tar20191016ETF32.703.833.833.830.000.00
FDEVFidelity Tar20191016ETF8.717.947.947.940.000.00
FDHYFidelity Hig20191016ETF55.61171.73179.60180.23-7.87-8.50
FDISFidelity MSC20191016ETF8.677.469.1110.11-1.66-2.66
FDIVFirst Trust20191016ETF14.215.334.875.270.470.06
FDLFirst Trust20191016ETF4.734.422.102.242.322.18
FDLOFidelity Low20191016ETF9.438.647.978.310.670.33
FDMFirst Trust20191016ETF12.367.876.688.951.20-1.08
FDMOFidelity Mom20191016ETF14.608.931.962.016.966.92
FDNFirst Trust20191016ETF4.002.830.241.732.591.10
FDNIFirst Trust20191016ETF115.3426.3626.3626.360.000.00
FDPFresh Del Mo20191016A15.156.991.332.325.674.67
FDRRFidelity Div20191016ETF25.6516.9017.3017.70-0.40-0.79
FDSFactset Rese20191016A10.655.001.131.533.873.47
FDTFirst Trust20191016ETF12.776.816.206.340.610.47
FDTSFirst Trust20191016ETF1178.60850.67850.67850.670.000.00
FDUSFidus Invest20191016A18.1947.922.623.6845.3044.24
FDVVFidelity Hig20191016ETF18.0314.246.958.357.295.89
FDXFedEx Corpor20191016A2.961.710.550.771.160.93
FEFirstEnergy20191016A2.352.400.420.981.991.43
FEIMFrequency El20191016A384.55310.52306.06305.704.474.82
FELEFranklin Ele20191016A22.3110.494.113.606.386.88
FEMFirst Trust20191016ETF14.737.837.147.360.690.47
FEMBFirst Trust20191016ETF33.1620.4720.2920.470.180.00
FEMSFirst Trust20191016ETF32.5437.8422.9725.7414.8612.09
FENCFennec Pharm20191016A349.87370.59287.42326.1783.1744.42
FENYFidelity MSC20191016ETF6.897.105.256.511.850.60
FEPFirst Trust20191016ETF22.0610.194.778.305.421.89
FETFORUM ENERGY20191016A75.0255.4133.4337.9121.9817.45
FEUZFirst Trust20191016ETF95.7457.9749.7449.748.238.23
FEXFirst Trust20191016ETF3.031.650.750.950.900.70
FEYEFireEye, Inc20191016A7.006.912.061.984.854.93
FEZSPDR EURO ST20191016ETF2.592.440.150.282.292.16
FFFuture Fuel20191016A27.9415.562.864.9012.7010.66
FFBCFirst Financ20191016A9.715.780.343.755.442.04
FFBWFFBW, Inc. C20191016A105.310.00
FFGFBL Financia20191016A58.4931.0124.1226.486.894.53
FFHGFormula Foli20191016ETF32.5520.1519.6119.760.550.40
FFHLFuwei Films20191016A510.16245.23190.84196.9354.3848.30
FFICFlushing Fin20191016A23.3920.61-0.03-0.0820.6420.69
FFINFirst Financ20191016A12.9811.524.094.417.437.11
FFIUUVA Unconstr20191016ETF17.198.04-3.62-3.6211.6611.66
FFIVF5 Networks20191016A9.464.461.511.812.952.65
FFNWFirst Financ20191016A190.3591.8878.5178.5213.3713.37
FFRFirst Trust20191016ETF29.5210.138.028.022.112.11
FFSGFormulaFolio20191016ETF41.7725.0924.1124.740.970.35
FFTGFormulaFolio20191016ETF30.7315.9115.9915.99-0.08-0.08
FFTIFormulaFolio20191016ETF31.6410.9310.9610.93-0.030.00
FFTYInnovator IB20191016ETF7.0612.535.065.237.467.30
FFWMFirst Founda20191016A25.4113.195.245.297.957.90
FGFGL Holdings20191016A13.0211.678.498.523.183.15
FGBIFIRST GUARAN20191016A429.65252.99208.88210.4744.1142.52
FGDFirst Trust20191016ETF9.128.802.935.265.873.54
FGENFibroGen, In20191016A19.739.955.485.344.474.61
FGMFirst Trust20191016ETF64.9214.6214.3714.570.250.06
FHBFirst Hawaii20191016A6.166.892.673.304.223.59
FHKFirst Trust20191016ETF91.9782.1481.4181.410.730.73
FHLCFidelity MSC20191016ETF4.657.104.454.422.652.68
FHNFirst Horizo20191016A7.7613.386.384.577.028.82
FIFRANKS INTER20191016A22.5316.684.914.9611.7711.72
FIBKFirst Inters20191016A14.7519.413.684.9915.7314.42
FIBRiShares Edge20191016ETF16.709.609.569.600.030.00
FICOFair Isaac C20191016A21.479.081.941.816.867.15
FIDFirst Trust20191016ETF35.1926.6636.5726.66-9.900.00
FIDIFidelity Int20191016ETF48.7947.2648.5147.80-1.25-0.54
FIDUFidelity MSC20191016ETF4.754.194.064.130.130.07
FIEEFI Enhanced20191016ETN103.7152.4723.0952.5129.38-0.03
FIHDUBS AG FI En20191016ETN76.0340.1739.2642.060.92-1.89
FILLiShares MSCI20191016ETF49.5029.4713.7329.4715.750.00
FINXGlobal X Fun20191016ETF30.1510.529.0210.441.500.08
FISFidelity Nat20191016A2.762.880.230.452.652.43
FISIFinancial In20191016A65.8934.1726.4126.717.767.47
FISRSPDR SSGA Fi20191016ETF16.023.773.533.530.240.24
FISVFiserv Inc20191016A2.792.161.701.790.460.37
FITFitbit, Inc.20191016A26.7623.717.958.4015.7615.30
FITBFifth Third20191016A3.726.312.171.974.144.34
FITESPDR S&P Ken20191016ETF51.1815.68-2.87-2.8718.5618.56
FIVAFidelity Int20191016ETF109.4426.0326.0326.030.000.00
FIVEFive Below,20191016A11.367.544.034.893.502.64
FIVGDefiance Nex20191016ETF9.265.965.094.820.871.13
FIVNFIVE9, INC.20191016A15.7714.968.7510.126.214.83
FIWFirst Trust20191016ETF12.618.368.218.220.150.15
FIXComfort Syst20191016A11.814.961.461.783.503.18
FIXDFirst Trust20191016ETF6.313.933.533.750.400.18
FIXXHomology Med20191016A93.5854.8834.4134.0620.4620.82
FIZZNational Bev20191016A16.0115.801.850.3313.9515.47
FJPFirst Trust20191016ETF27.6810.079.409.510.680.56
FKOFirst Trust20191016ETF87.72
FKUFirst Trust20191016ETF69.7857.8540.6240.6217.2317.23
FLFoot Locker,20191016A4.223.990.330.993.673.01
FLAGFLAG-Forensi20191016ETF116.2121.4429.3829.38-7.94-7.94
FLATiPath US Tre20191016ETF104.98
FLAUFranklin FTS20191016ETF18.996.996.996.990.000.00
FLAXFranklin FTS20191016ETF69.6123.6823.6823.680.000.00
FLBLFranklin Lib20191016ETF32.173.733.733.730.000.00
FLBRFranklin FTS20191016ETF36.9213.8313.8313.830.000.00
FLCBFranklin Lib20191016ETF15.5415.7615.7615.760.000.00
FLCHFranklin FTS20191016ETF32.0517.6315.7118.941.92-1.31
FLCOFranklin Lib20191016ETF28.7316.2116.9216.33-0.71-0.12
FLDMFluidigm Cor20191016A31.1829.0212.5319.3116.499.71
FLDRFidelity Low20191016ETF3.752.762.762.760.000.00
FLEEFranklin FTS20191016ETF9.618.008.008.000.000.00
FLEHFranklin FTS20191016ETF23.02
FLEUBarclays ETN20191016ETN118.90
FLEXFlex Ltd. Or20191016A10.1212.220.983.5511.258.69
FLFRFranklin FTS20191016ETF12.0513.1313.1313.130.000.00
FLGBFranklin FTS20191016ETF18.1011.4311.4911.47-0.06-0.04
FLGECredit Suiss20191016ETN50.4029.8928.2528.331.641.56
FLGRFranklin FTS20191016ETF13.270.000.000.000.000.00
FLGTFulgent Gene20191016A92.3138.849.6311.2329.2127.61
FLHKFranklin FTS20191016ETF25.6235.9216.6116.9619.3018.95
FLHYFranklin Lib20191016ETF17.099.539.838.94-0.300.59
FLIAFranklin Lib20191016ETF34.5227.9327.9327.930.000.00
FLICFirst of Lon20191016A38.7621.4411.9011.499.549.95
FLINFranklin FTS20191016ETF64.5923.5923.5923.590.000.00
FLIRFlir Systems20191016A7.1711.18-0.150.2611.3310.92
FLIYFranklin FTS20191016ETF12.205.865.865.860.000.00
FLJHFranklin FTS20191016ETF51.0539.0439.0439.040.000.00
FLJPFranklin FTS20191016ETF12.2814.3110.3711.093.943.21
FLKRFranklin FTS20191016ETF40.6712.1212.1212.120.000.00
FLLFull House R20191016A175.9774.0327.2231.8546.8142.19
FLLAFranklin FTS20191016ETF58.8328.5928.5928.590.000.00
FLLVFranklin Lib20191016ETF14.576.813.764.053.052.75
FLMFirst Trust20191016ETF231.0023.3223.3223.320.000.00
FLMBFranklin Lib20191016ETF18.1312.1412.1412.140.000.00
FLMIFranklin Lib20191016ETF22.3515.5615.5615.560.000.00
FLMNFalcon Miner20191016A54.5836.0715.8817.3620.1918.71
FLMXFranklin FTS20191016ETF61.0425.8125.8125.810.000.00
FLNFirst Trust20191016ETF63.7826.9126.5826.760.320.15
FLNGFLEX LNG Ltd20191016A204.99210.6536.8628.26173.79182.39
FLNTFluent, Inc.20191016A39.7038.1629.8130.278.357.89
FLOFlowers Food20191016A4.9129.883.896.7725.9923.20
FLOTiShares Floa20191016ETF1.961.451.381.380.070.07
FLOWSPX FLOW, In20191016A26.368.451.332.007.116.45
FLQDFranklin Lib20191016ETF20.913.740.340.343.403.40
FLQEFranklin Lib20191016ETF54.1339.8529.7239.1710.130.67
FLQHFranklin Lib20191016ETF34.5727.0126.8626.940.150.08
FLQLFranklin Lib20191016ETF8.857.467.337.340.140.12
FLQMFranklin Lib20191016ETF24.1220.3616.1016.334.264.03
FLQSFranklin Lib20191016ETF16.1710.6211.1110.95-0.49-0.32
FLRFluor Corpor20191016A7.206.561.452.315.124.26
FLRNSPDR Bloombe20191016ETF3.262.051.971.970.080.08
FLRTPacific Glob20191016ETF31.9710.2610.2610.260.000.00
FLRUFranklin FTS20191016ETF24.5053.4057.0857.08-3.69-3.69
FLSFlowserve Co20191016A8.2423.512.675.6720.8417.84
FLSAFranklin FTS20191016ETF107.7244.6744.6744.670.000.00
FLSWFranklin FTS20191016ETF47.8817.3417.3417.340.000.00
FLTFleetCor Tec20191016A8.434.401.411.832.992.57
FLTBFidelity Lim20191016ETF8.224.172.812.811.351.35
FLTRVanEck Vecto20191016ETF3.962.362.132.220.230.14
FLTWFranklin FTS20191016ETF81.2719.9719.9719.970.000.00
FLWS1-800-FLOWER20191016A23.9118.235.037.4813.2110.75
FLXNFlexion Ther20191016A24.6916.783.843.5612.9413.22
FLXSFlexsteel In20191016A112.2245.8118.3919.1427.4226.67
FLZAFranklin FTS20191016ETF30.0930.5426.7226.723.823.82
FMiShares MSCI20191016ETF39.1419.6923.9123.94-4.22-4.24
FMAOFarmers & Me20191016A111.2137.6518.2618.3619.3919.30
FMATFidelity MSC20191016ETF11.785.09-1.852.416.942.68
FMBFirst Trust20191016ETF5.983.563.393.460.180.10
FMBHFirst Mid Ba20191016A52.6723.158.8610.8214.2912.33
FMBIFirst Midwes20191016A6.4011.20-1.04-2.0112.2413.21
FMCFMC Corporat20191016A5.073.070.030.143.042.94
FMCIForum Merger20191016A20.61
FMFFirst Trust20191016ETF89.0982.4685.9983.63-3.54-1.18
FMHIFirst Trust20191016ETF31.3510.4610.3410.340.120.12
FMKFirst Trust20191016ETF31.4723.7222.3221.471.402.25
FMNBFarmers Nati20191016A43.0624.9919.4719.325.525.67
FNFabrinet20191016A15.697.111.411.465.705.64
FNBF.N.B. Corp20191016A8.4712.402.1310.4810.271.93
FNCBFNCB Bancorp20191016A357.49259.97270.19271.03-10.22-11.06
FNCLFidelity MSC20191016ETF4.318.165.295.292.882.87
FNDFloor & Deco20191016A8.195.940.421.445.524.50
FNDASchwab Funda20191016ETF6.224.472.431.732.042.74
FNDBSchwab Funda20191016ETF10.695.664.566.051.10-0.39
FNDCSchwab Funda20191016ETF12.347.846.954.920.882.92
FNDESchwab Funda20191016ETF4.775.960.953.775.012.19
FNDFSchwab Funda20191016ETF6.543.962.283.101.680.87
FNDXSchwab Funda20191016ETF4.281.911.251.020.660.89
FNFFidelity Nat20191016A4.428.825.615.983.212.84
FNGDMicroSectors20191016ETN11.976.705.654.811.051.89
FNGOMicroSectors20191016ETN9.115.892.63-3.413.269.31
FNGUMicroSectors20191016ETN7.316.934.784.542.152.39
FNGZMicroSectors20191016ETN9.417.942.7410.065.20-2.12
FNHCFedNat Holdi20191016A49.3621.306.649.7014.6711.61
FNIFirst Trust20191016ETF9.6412.286.136.086.156.20
FNJNFinjan Holdi20191016A85.0347.0930.6430.6416.4416.44
FNKFirst Trust20191016ETF38.5117.4215.6516.331.771.09
FNKOFunko, Inc.20191016A15.7913.163.583.229.589.94
FNLCFirst Bancor20191016A194.0340.7931.6933.969.106.82
FNVFranco-Nevad20191016A4.173.37-0.090.243.463.13
FNWBFirst Northw20191016A76.0833.0232.9032.580.120.43
FNXFirst Trust20191016ETF7.487.486.806.700.670.78
FNYFirst Trust20191016ETF30.3714.4012.2113.712.190.69
FOCSFocus Financ20191016A42.1127.3418.7816.678.5610.67
FOEFerro Corpor20191016A12.4781.111.4614.6079.6566.51
FOLDAmicus Thera20191016A13.8717.2310.0111.927.235.35
FONRFonar Corpor20191016A74.5043.8230.7332.7413.0911.08
FORForestar Gro20191016A70.8021.548.8411.3612.7010.19
FORDForward Indu20191016A311.41396.28377.52377.4318.7718.85
FORKFuling Globa20191016A635.28424.57414.17414.1710.4010.40
FORMFormFactor I20191016A11.8110.101.874.968.235.15
FORRForrester Re20191016A62.8128.6617.3721.1111.297.56
FOSLFossil Group20191016A13.468.450.803.677.654.78
FOVLiShares Focu20191016ETF15.366.258.348.34-2.08-2.08
FOXFox Corporat20191016A3.653.370.181.013.192.37
FOXAFox Corporat20191016A3.483.20-1.39-1.114.594.30
FOXFFox Factory20191016A24.208.052.723.005.325.04
FPAFirst Trust20191016ETF107.9632.5531.9632.240.600.32
FPACFar Point Ac20191016A17.1717.4017.4017.400.000.00
FPAYFlexShopper,20191016A322.93196.44106.20109.4590.2486.98
FPEFirst Trust20191016ETF5.035.134.894.910.240.22
FPEIFirst Trust20191016ETF32.2112.8712.8812.84-0.010.03
FPHFive Point H20191016A44.8920.1718.9521.491.23-1.31
FPIFarmland Par20191016A33.9521.3416.0016.715.344.63
FPRXFive Prime T20191016A56.3357.0114.1216.4342.9040.58
FPXFirst Trust20191016ETF4.573.582.792.160.791.42
FPXEFirst Trust20191016ETF15.75
FPXIFirst Trust20191016ETF75.0217.8817.8817.880.000.00
FQALFidelity Qua20191016ETF12.64151.64151.81151.56-0.160.08
FRFirst Indust20191016A4.534.241.181.943.062.31
FRAFFranklin Fin20191016A421.33304.35305.67303.34-1.321.01
FRAKVanEck Vecto20191016ETF41.5830.8130.8130.810.000.00
FRANFrancesca''s20191016A69.8945.2332.0332.9913.2112.24
FRBAFirst Bank20191016A112.7647.3547.7746.63-0.410.73
FRBKRepublic Fir20191016A30.4725.528.949.2616.5816.26
FRCFirst Republ20191016A6.293.420.911.592.511.84
FRDFriedman Ind20191016A103.6528.6428.6928.69-0.05-0.05
FRDMFreedom 10020191016ETF43.9877.7219.13-1.7258.5979.44
FRELFidelity MSC20191016ETF3.932.631.541.521.091.11
FREQFrequency Th20191016A284.59127.2490.28101.3736.9625.87
FRGIFiesta Resta20191016A27.1416.725.428.1411.298.57
FRHCFreedom Hold20191016A50.9350.9349.8849.881.051.05
FRIFirst Trust20191016ETF6.009.074.30-0.274.779.34
FRLGLarge Cap Gr20191016ETN47.3125.6325.4025.590.240.04
FRMEFirst Mercha20191016A12.964.970.470.714.504.27
FROFrontline Lt20191016A10.289.682.152.367.547.32
FRPHFRP Holdings20191016A390.84185.21153.05139.7732.1745.45
FRPTFreshpet, In20191016A19.388.142.143.036.005.11
FRTFederal Real20191016A6.402.891.671.761.221.13
FRTAForterra, In20191016A41.2923.10-18.44-0.2041.5423.30
FSBFranklin Fin20191016A28.3218.297.6111.7910.686.50
FSBCFSB Bancorp,20191016A228.456.935.045.041.891.89
FSBWFS Bancorp,20191016A230.0477.4471.8073.605.643.84
FSCTForeScout Te20191016A19.3716.139.488.766.657.37
FSEAFirst Seacoa20191016A360.7786.2186.2186.210.000.00
FSFGFirst Saving20191016A344.59201.34200.83200.830.510.51
FSIFlexible Sol20191016A279.85127.24101.90102.0625.3425.18
FSKFS KKR Capit20191016A17.3612.4210.997.891.434.53
FSLRFirst Solar,20191016A9.304.931.121.733.813.20
FSLYFastly, Inc.20191016A49.1230.4616.2719.4814.2010.98
FSMFORTUNA Silv20191016A32.8630.2021.0919.829.1010.38
FSMBFirst Trust20191016ETF4.884.271.591.592.682.68
FSMDFidelity Sma20191016ETF32.1918.7318.7318.730.000.00
FSPFranklin Str20191016A16.3312.694.865.187.837.51
FSSFederal Sign20191016A12.295.410.521.524.893.89
FSTAFidelity MSC20191016ETF5.463.022.312.620.710.40
FSTRFoster (Lb)20191016A91.9753.0138.8142.3914.1910.62
FSVFirstService20191016A36.5025.0515.5016.399.558.66
FSZFirst Trust20191016ETF36.8421.2219.8819.881.341.34
FTAFirst Trust20191016ETF3.372.281.761.620.520.65
FTACFinTech Acqu20191016A114.29115.1177.1677.1637.9537.95
FTAGFirst Trust20191016ETF53.8558.3058.3058.300.000.00
FTAIFortress Tra20191016A18.579.512.922.006.597.50
FTCFirst Trust20191016ETF7.153.512.182.621.320.89
FTCHFarfetch Lim20191016A13.098.702.482.446.226.27
FTCSFirst Trust20191016ETF2.881.961.671.440.290.52
FTDRfrontdoor, i20191016A17.437.032.353.604.693.43
FTECFidelity MSC20191016ETF3.092.411.06-1.591.344.00
FTEKFuel Tech, I20191016A321.07263.55202.15202.1561.4061.40
FTFTFuture FinTe20191016A412.47293.21161.64230.75131.5762.47
FTGCFirst Trust20191016ETF18.3612.1610.2611.481.900.68
FTHIFirst Trust20191016ETF24.8915.2813.9113.911.381.38
FTITechnipFMC p20191016A4.353.631.111.912.521.71
FTKFlotek Indus20191016A53.6641.5119.5521.7621.9619.76
FTLBFirst Trust20191016ETF21.302.242.912.24-0.670.00
FTLSFirst Trust20191016ETF11.178.578.248.230.340.34
FTNTFortinet, In20191016A5.076.341.13-0.345.216.68
FTRFrontier Com20191016A101.2192.3272.9174.7619.4117.56
FTRIFirst Trust20191016ETF47.060.520.520.520.000.00
FTSFortis Inc.20191016A2.522.750.210.662.552.09
FTSDFranklin Lib20191016ETF11.474.344.344.340.000.00
FTSIFTS Internat20191016A69.9054.4335.5338.5718.9015.86
FTSLFirst Trust20191016ETF3.907.497.017.210.480.29
FTSMFirst Trust20191016ETF1.771.171.541.13-0.370.04
FTVFortive Corp20191016A3.903.322.992.170.331.16
FTXDFirst Trust20191016ETF37.0215.6715.4015.400.270.27
FTXGFirst Trust20191016ETF35.0112.0712.0712.070.000.00
FTXHFirst Trust20191016ETF63.2645.1945.1945.190.000.00
FTXLFirst Trust20191016ETF65.3129.4324.1429.135.290.30
FTXNFirst Trust20191016ETF53.8254.9058.3554.90-3.450.00
FTXOFirst Trust20191016ETF9.7710.436.665.993.764.44
FTXRFirst Trust20191016ETF8.422.604.144.14-1.54-1.54
FUDE-TRACS UBS20191016ETN133.9346.5246.5246.520.000.00
FUEAB Svensk Ek20191016ETN1523.13
FULH.B. Fuller20191016A10.705.371.502.183.873.19
FULCFulcrum Ther20191016A467.33180.91119.60153.5361.3127.38
FULTFulton Finan20191016A6.4410.143.804.136.356.10
FUMBFirst Trust20191016ETF6.899.14-2.03-2.0311.1711.17
FUNCedar Fair,20191016A14.767.482.012.335.475.16
FUNCFirst United20191016A65.0644.7036.4637.338.237.37
FUNDSprott Focus20191016A50.9150.7049.7049.711.000.99
FUSBFirst US Ban20191016A330.05164.43153.01153.0111.4111.41
FUTProShares Ma20191016ETF23.5622.4624.2224.22-1.75-1.75
FUTYFidelity MSC20191016ETF5.068.512.553.035.965.48
FUVArcimoto, In20191016A122.5588.5046.3851.4142.1337.09
FVFirst Trust20191016ETF7.804.063.983.580.080.48
FVALFidelity Val20191016ETF17.9820.086.287.0713.8113.01
FVCFirst Trust20191016ETF12.266.186.826.14-0.640.04
FVCBFVCBankcorp,20191016A81.0923.6817.8217.975.865.71
FVDFirst Trust20191016ETF3.052.812.812.380.000.44
FVEFive Star Se20191016A328.27159.65158.33158.331.321.32
FVLFirst TrustV20191016ETF14.3415.2713.5413.601.731.67
FVRRFiverr Inter20191016A109.8248.6733.3737.8515.3010.81
FWDBAdvisorShare20191016ETF85.7859.7059.7059.700.000.00
FWONALiberty Medi20191016A21.9418.145.277.0612.8711.08
FWONKLiberty Medi20191016A10.808.821.493.617.345.21
FWRDForward Air20191016A19.8910.412.102.008.318.41
FXDFirst Trust20191016ETF4.163.141.302.161.840.98
FXGFirst Trust20191016ETF5.145.113.773.491.341.62
FXHFirst Trust20191016ETF5.953.172.592.590.580.58
FXIiShares Chin20191016ETF2.412.801.661.891.140.91
FXLFirst Trust20191016ETF4.4412.563.803.008.769.56
FXNFirst Trust20191016ETF15.1712.6811.4512.771.23-0.09
FXNCFIRST NATL C20191016A378.07295.33295.33295.330.000.00
FXOFirst Trust20191016ETF5.063.711.992.051.731.66
FXPProShares Ul20191016ETF3.062.21-0.15-0.162.362.37
FXRFirst Trust20191016ETF6.342.681.431.821.250.87
FXUFirst Trust20191016ETF4.693.962.892.621.081.34
FXZFirst Trust20191016ETF9.024.352.753.641.600.71
FYCFirst Trust20191016ETF13.125.715.164.790.550.92
FYLDCambria Fore20191016ETF69.7049.9649.9649.960.000.00
FYTFirst Trust20191016ETF55.5227.3525.1525.302.212.05
FYXFirst Trust20191016ETF9.786.726.186.210.540.51
GGENPACT LIMI20191016A6.163.711.311.932.401.78
GAACambria Glob20191016ETF33.5054.9550.2950.294.664.66
GABCGerman Ameri20191016A36.1917.002.200.0814.8016.92
GAIAGaia, Inc. C20191016A64.5452.1317.2329.1734.9022.96
GAINGladstone In20191016A14.8510.106.739.683.370.42
GALSPDR SSgA Gl20191016ETF22.9811.9311.8911.900.040.03
GALTGalectin The20191016A50.29103.6152.906.7650.7296.85
GAMRETFMG Video20191016ETF56.9546.5646.5346.530.030.03
GARSGarrison Cap20191016A56.3524.6718.8319.745.834.93
GASSStealthGas,20191016A69.7153.9848.8048.705.185.28
GATXGATX Corpora20191016A16.888.663.924.014.734.65
GAZiPath Series20191016ETN40.7887.3487.3487.340.000.00
GBCIGlacier Banc20191016A11.1110.080.971.489.118.60
GBDCGolub Capita20191016A6.877.562.602.544.965.01
GBFiShares Gove20191016ETF16.586.235.566.060.670.18
GBILGoldman Sach20191016ETF1.100.610.610.610.000.00
GBLGAMCO Invest20191016A107.7563.8442.2546.1921.5917.64
GBLIGlobal Indem20191016A168.2592.0032.9744.0359.0347.97
GBRNew Concept20191016A185.27141.40109.23119.1332.1722.28
GBTGlobal Blood20191016A18.5013.132.693.5710.449.56
GBUGiPath Gold E20191016ETN4.850.150.150.150.000.00
GBUYGoldman Sach20191016ETF12.9213.0320.4916.76-7.45-3.73
GBXThe Greenbri20191016A14.318.024.915.023.113.01
GCAPGain Capital20191016A42.7723.4914.3614.859.138.64
GCBCGreene Count20191016A126.63450.02102.27102.27347.75347.75
GCEClaymore/Rob20191016ETN273.76240.82240.82240.820.000.00
GCIGannett Co.,20191016A9.535.033.533.201.501.82
GCOGenesco Inc.20191016A17.4116.930.406.8016.5210.12
GCOWPacer Global20191016ETF35.6317.7917.5417.540.250.25
GCPGCP Applied20191016A9.145.812.472.803.343.01
GDGeneral Dyna20191016A4.263.411.440.431.972.98
GDATGoldman Sach20191016ETF12.8932.7839.9035.20-7.12-2.42
GDDYGoDaddy Inc20191016A5.643.381.481.841.901.54
GDENGolden Enter20191016A32.2316.141.663.2914.4912.86
GDMAGadsden Dyna20191016ETF27.717.807.807.800.000.00
GDNAGoldman Sach20191016ETF12.9326.3813.3211.4813.0614.89
GDOTGreen Dot Co20191016A15.828.404.353.784.054.61
GDPGoodrich Pet20191016A291.79137.47120.99127.0416.4810.44
GDVDPrincipal Ac20191016ETF43.7964.7364.7364.730.000.00
GDXVanEck Vecto20191016ETF3.783.570.640.442.933.13
GDXJVanEck Vecto20191016ETF2.752.46-0.010.282.472.18
GEGeneral Elec20191016A11.169.332.602.836.736.50
GECGreat Elm Ca20191016A118.3154.0954.0954.090.000.00
GECCGreat Elm Ca20191016A40.6736.1516.7516.7719.4019.38
GEFGreif, Inc.20191016A18.9249.376.757.7242.6241.65
GEFBGreif, Inc.20191016A71.1839.1931.6531.187.548.01
GELGenesis Ener20191016A10.425.872.142.853.733.02
GEMGoldman Sach20191016ETF17.4912.7612.8212.68-0.050.09
GENGenesis Heal20191016A80.2574.4443.2443.8631.2030.58
GENCGencor Indus20191016A139.92128.2769.6692.2058.6136.07
GENYPrincipal Mi20191016ETF71.9954.2254.2254.220.000.00
GEOThe GEO Grou20191016A13.059.995.054.854.945.14
GEOSGeospace Tec20191016A61.0834.7312.3915.8822.3518.85
GERNGeron Corp20191016A67.2731.4912.0815.3219.4216.18
GESGuess?, Inc.20191016A7.8910.973.044.997.935.99
GEVOGevo, Inc.20191016A97.9866.2515.8516.4050.4049.85
GFEDGuaranty Fed20191016A290.93198.1537.6037.60160.55160.55
GFFGriffon Corp20191016A15.689.843.594.586.255.26
GFINGoldman Sach20191016ETF12.835.6017.6513.63-12.05-8.03
GFNGeneral Fina20191016A127.2659.2240.4946.1718.7313.05
GGGGraco Inc20191016A6.503.970.370.773.603.20
GHGuardant Hea20191016A24.4011.833.736.008.095.83
GHCGRAHAM HOLDI20191016A36.9224.9818.1720.297.195.41
GHLGreenhill &20191016A25.7817.985.486.9812.5011.00
GHMGraham Corpo20191016A77.1912.078.569.953.522.12
GHSIGuardion Hea20191016A91.2694.6190.7087.063.917.55
GHYBGoldman Sach20191016ETF17.2016.7216.7816.79-0.06-0.07
GHYGiShares US &20191016ETF18.6011.9912.3813.55-0.39-1.56
GIBCGI Inc.20191016A4.502.320.040.242.272.08
GIFIGulf Island20191016A56.0327.1114.4514.6112.6612.49
GIGBGoldman Sach20191016ETF6.982.552.512.530.040.02
GIGESoFi Gig Eco20191016ETF93.3989.5690.1289.56-0.560.00
GIGMGigaMedia Lt20191016A385.09220.49244.21243.99-23.73-23.51
GIISPDR S&P Glo20191016ETF11.206.056.146.14-0.09-0.09
GIIIG-Iii Appare20191016A19.0116.451.320.5015.1315.94
GILGildan Activ20191016A3.813.200.790.852.422.35
GILDGilead Scien20191016A1.852.08-0.140.312.221.77
GILTGilat Satell20191016A66.29210.878.827.21202.05203.66
GISGeneral Mill20191016A2.163.120.450.472.672.66
GIXGigCapital2,20191016A47.8613.40-7.75-7.7521.1521.15
GKOSGlaukos Corp20191016A25.738.032.452.615.575.41
GLGlobe Life I20191016A4.943.911.171.942.731.97
GLADGladstone Ca20191016A14.3411.848.807.513.044.34
GLBSGlobus Marit20191016A132.4359.1134.0234.0825.0925.03
GLBYWisdomTree Y20191016ETF48.5345.8145.8145.810.000.00
GLBZGlen Burnie20191016A156.1869.2369.2369.230.000.00
GLDDGreat Lakes20191016A14.4514.983.764.6911.2310.29
GLDICredit Suiss20191016ETF15.3713.76-13.53-13.5327.2927.29
GLGTD Holdings,20191016A381.43353.18222.64203.82130.54149.36
GLIBAGCI Liberty,20191016A14.564.972.112.692.872.28
GLIFAGFiQ Global20191016ETF492.27
GLMDGalmed Pharm20191016A159.29216.04181.73187.7934.3028.25
GLNGGolar LNG Lt20191016A10.0812.853.695.479.167.38
GLOBGLOBANT S.A.20191016A19.1210.953.163.467.807.49
GLOGGASLOG LTD20191016A16.9812.934.543.898.399.05
GLOPGASLOG PARTN20191016A25.3213.160.501.7212.6611.44
GLPGlobal Partn20191016A36.7419.647.1110.3412.539.30
GLPIGaming and L20191016A7.044.49-0.40-0.664.885.15
GLREGreenlight C20191016A25.9613.066.607.306.465.76
GLTGlatfelter20191016A17.2335.231.102.2234.1333.02
GLUUGlu Mobile I20191016A17.1214.374.994.719.419.66
GLWCorning Inco20191016A3.482.901.071.491.831.41
GLYCGlycoMimetic20191016A55.3145.4922.0422.9723.4522.51
GMGeneral Moto20191016A2.783.270.510.512.772.76
GMANGoldman Sach20191016ETF6.8911.8017.7513.75-5.95-1.95
GMDAGamida Cell20191016A199.2092.2973.6874.0618.6118.23
GMEGameStop Cor20191016A17.2514.458.276.156.168.28
GMEDGLOBUS MEDIC20191016A12.345.262.122.183.143.09
GMFSPDR S&P Eme20191016ETF25.767.746.917.340.830.40
GMHIGores Metrop20191016A148.2949.4749.4749.470.000.00
GMLPGolar LNG Pa20191016A30.9818.097.019.5011.098.59
GMOGeneral Moly20191016A80.8677.8775.1675.232.712.64
GMOMCambria Glob20191016ETF28.2223.9823.0724.140.91-0.16
GMREGlobal Medic20191016A16.2411.255.475.905.785.35
GMSGMS Inc.20191016A12.447.381.922.485.464.92
GNAFMicroSectors20191016ETN7.573.744.603.86-0.86-0.12
GNCGNC Holdings20191016A49.5841.6626.6321.2415.0020.36
GNCAGenocea Bios20191016A159.57136.6388.2378.0748.4058.56
GNEGENIE ENERGY20191016A39.3919.878.257.7311.6212.14
GNKGENCO SHIPPI20191016A20.6411.15-1.420.4012.5710.75
GNLGlobal Net L20191016A6.096.560.800.535.766.03
GNLNGreenlane Ho20191016A73.7244.9824.0626.8020.9218.18
GNMAiShares GNMA20191016ETF12.824.183.853.850.330.33
GNMKGenMark Diag20191016A45.4332.627.929.7524.7122.89
GNOMGlobal X Gen20191016ETF20.786.306.286.280.020.02
GNPXGenprex, Inc20191016A585.35396.80203.94204.00192.86192.80
GNRSPDR S&P Glo20191016ETF14.849.957.849.372.110.59
GNRCGENERAC HOLD20191016A10.114.312.002.582.311.73
GNTXGentex Corp20191016A4.4315.352.402.8312.9612.56
GNTYGuaranty Ban20191016A57.7326.0221.1021.744.924.29
GNUSGenius Brand20191016A268.55231.28200.85159.7830.4371.50
GNWGenworth Fin20191016A23.0214.139.829.844.314.29
GOGrocery Outl20191016A22.9822.354.043.5918.3118.76
GOATVanEck Vecto20191016ETF56.6631.3731.3731.370.000.00
GOAUUS Global GO20191016ETF63.1246.6346.6945.86-0.060.77
GOEXGlobal X Gol20191016ETF128.2277.6677.6677.660.000.00
GOGLGolden Ocean20191016A17.5515.233.634.7811.6010.45
GOGOGogo Inc.20191016A18.9124.6713.8315.2610.849.42
GOLDBarrick Gold20191016A5.965.331.590.803.734.53
GOLFAcushnet Hol20191016A14.116.502.163.734.342.77
GOODGladstone Co20191016A11.877.223.413.413.813.81
GOOGAlphabet Inc20191016A6.013.110.911.462.201.65
GOOGLAlphabet Inc20191016A5.633.511.452.152.061.36
GOOSCanada Goose20191016A6.795.071.310.763.764.31
GOROGold Resourc20191016A30.6226.6711.9113.5214.7613.14
GOSSGossamer Bio20191016A46.1429.999.066.5220.9323.47
GOVTiShares U.S.20191016ETF3.823.091.682.671.400.42
GPAQGordon Point20191016A9.539.539.539.530.000.00
GPCGenuine Part20191016A4.172.200.420.801.781.40
GPIGroup 1 Auto20191016A27.7713.264.575.658.687.61
GPKGraphic Pack20191016A6.979.5411.698.50-2.131.04
GPLGreat Panthe20191016A55.0462.9760.5851.292.5111.68
GPMTGranite Poin20191016A7.585.812.782.433.033.38
GPNGlobal Payme20191016A4.191.732.172.50-0.43-0.76
GPORGulfport Ene20191016A36.3131.189.7310.5721.4520.61
GPREGreen Plains20191016A14.7713.473.003.8410.479.62
GPRKGEOPARK LIMI20191016A31.4417.578.919.478.658.09
GPROGoPro, Inc.20191016A28.1927.5510.4313.8517.1613.73
GPSThe Gap, Inc20191016A5.779.196.996.992.212.25
GPXGP Strategie20191016A101.2378.4144.9445.0733.4733.34
GQREFlexShares G20191016ETF10.137.846.816.741.031.10
GRAW.R. Grace &20191016A7.873.221.271.371.951.85
GRAFGraf Industr20191016A39.9433.1059.5859.58-26.48-26.48
GRBKGreen Brick20191016A40.8421.6412.2412.719.408.93
GRCThe Gorman-R20191016A45.1121.9813.7015.428.286.56
GREKGlobal X MSC20191016ETF22.9613.327.667.845.675.49
GRESIQ ARB Globa20191016ETF29.9029.1126.0527.893.071.23
GRIDFirst Trust20191016ETF13.775.864.994.990.870.87
GRIFGriffin Indu20191016A276.44114.8885.7593.8129.1321.07
GRINGrindrod Shi20191016A144.87150.5725.21132.97125.3717.61
GRMNGarmin Ltd20191016A4.434.102.762.811.341.30
GRNiPath Series20191016ETN63.29
GRNBVanEck Vecto20191016ETF21.2312.3212.3312.320.000.00
GRNQGreenpro Cap20191016A496.64442.67377.70424.6264.9718.05
GROWUS Global In20191016A216.28569.96311.04312.01258.92257.95
GRPNGroupon, Inc20191016A34.9325.4112.6113.8712.8011.54
GRTSGritstone On20191016A123.0780.8463.0262.3217.8218.52
GRUAB Svensk Ek20191016ETN124.0752.4452.4452.440.000.00
GRUBGRUBHUB INC.20191016A8.157.962.963.365.004.59
GSGoldman Sach20191016A3.072.480.720.921.761.57
GSATGlobalstar,20191016A52.2192.3945.7747.5446.6244.85
GSBGlobalSCAPE,20191016A50.0135.6620.9921.8714.6713.79
GSBCGreat Southe20191016A82.4931.6623.9424.747.726.92
GSCGS Connect S20191016ETN82.0581.9784.2581.97-2.290.00
GSEUGoldman Sach20191016ETF61.1639.5244.4144.51-4.89-4.99
GSEWGoldman Sach20191016ETF13.257.456.606.440.851.01
GSHDGoosehead In20191016A81.5630.5616.0416.8714.5213.69
GSIEGoldman Sach20191016ETF23.8613.3513.2413.270.110.08
GSITGSI Technolo20191016A50.0116.8311.9712.144.864.69
GSJYGoldman Sach20191016ETF49.8933.8032.1932.211.611.59
GSKYGreenSky, In20191016A37.8850.5335.9439.3214.5911.20
GSLGlobal Ship20191016A181.48128.07105.98109.5922.0918.48
GSLCGoldman Sach20191016ETF3.811.991.431.440.560.56
GSMFerroglobe P20191016A65.8461.6132.1833.5829.4428.03
GSPBarclays Ban20191016ETN24.0822.7822.5322.400.250.38
GSSGolden Star20191016A40.7332.6818.8020.6313.8812.05
GSSCGS ActiveBet20191016ETF17.5411.329.2910.642.040.68
GSSTGoldman Sach20191016ETF5.924.764.154.770.61-0.02
GSUMGridsum Hold20191016A386.73178.39110.2598.5968.1379.80
GSVGold Standar20191016A46.5157.4238.3040.0019.1117.42
GSYInvesco Ultr20191016ETF1.981.451.301.300.150.15
GTGoodyear Tir20191016A6.827.030.710.306.326.74
GTEGran Tierra20191016A89.2074.2958.3259.4515.9714.83
GTESGates Indust20191016A17.1613.322.884.0610.459.26
GTHXG1 Therapeut20191016A45.9032.3811.1811.2021.2021.18
GTIMGood Times R20191016A767.44352.06314.23324.5837.8327.48
GTIPGoldman Sach20191016ETF6.032.983.033.03-0.05-0.05
GTLSChart Indust20191016A18.507.885.294.722.583.15
GTNGray Televis20191016A13.088.322.402.965.925.35
GTNAGray Televis20191016A1322.291112.231112.231112.230.000.00
GTOInvesco Tota20191016ETF20.1915.5013.5913.921.911.58
GTSTriple-S Man20191016A33.5216.812.003.5514.8113.27
GTTGTT Communic20191016A36.8621.816.8012.8515.008.96
GTXGarrett Moti20191016A26.7413.456.787.326.676.13
GTYGetty Realty20191016A19.2613.807.978.685.835.12
GTYHGTY Technolo20191016A87.8857.9649.6951.728.286.25
GUDBSage ESG Int20191016ETF33.0515.1415.1415.140.000.00
GULFWisdomTree20191016ETF205.05114.70114.72114.70-0.010.00
GUNRFlexShares G20191016ETF3.943.092.282.490.810.59
GUREGulf Resourc20191016A373.90289.11269.91269.9119.2119.21
GURUGlobal X Gur20191016ETF44.8622.1022.1022.100.000.00
GUSHDirexion Dai20191016ETF36.7832.6620.1120.8812.5411.74
GVGoldfield Co20191016A148.21127.2347.9346.0379.3081.21
GVAGranite Cons20191016A11.986.491.362.345.134.15
GVALCambria Glob20191016ETF22.5416.6010.7515.075.841.53
GVIiShares Inte20191016ETF4.742.692.672.650.020.05
GVIPGoldman Sach20191016ETF18.5421.8620.3520.351.511.51
GVPGSE Systems,20191016A341.52194.97121.67153.7773.3041.20
GWBGreat Wester20191016A15.4223.56-1.044.6124.6118.95
GWGHGWG Holdings20191016A273.15173.22163.47163.489.759.75
GWREGUIDEWIRE SO20191016A9.364.822.372.192.442.63
GWRSGlobal Water20191016A71.4556.5811.654.8144.9351.78
GWWW.W. Grainge20191016A10.505.200.961.514.243.69
GWXSPDR S&P Int20191016ETF22.916.865.345.361.521.50
GXCSPDR S&P Chi20191016ETF6.895.002.772.992.242.01
GXFGlobal X FTS20191016ETF151.6077.2377.2377.230.000.00
GXGGlobal X MSC20191016ETF85.7414.02-3.62-1.5017.6415.52
GXGXGX Acquisito20191016A224.30
GYLDArrow Dow Jo20191016ETF50.2038.6638.7638.76-0.10-0.10
GYROGyrodyne, LL20191016A171.46127.28127.28127.280.000.00
HHyatt Hotels20191016A8.494.001.151.082.852.92
HAHawaiian Hol20191016A8.564.87-0.590.235.464.64
HACKETFMG Prime20191016ETF9.935.732.522.663.213.07
HAEHaemonetics20191016A15.117.382.252.395.124.99
HAFCHanmi Financ20191016A14.3516.103.054.4813.0511.62
HAILSPDR S&P Ken20191016ETF42.9924.2924.2924.290.000.00
HAINHain Celesti20191016A7.877.602.032.875.574.74
HALHalliburton20191016A5.428.777.836.070.942.70
HALLHallmark Fin20191016A28.5118.567.479.1111.099.44
HALOHalozyme The20191016A12.9916.443.103.6613.3412.78
HAPVanEck Vecto20191016ETF21.583.002.993.000.010.01
HARPHarpoon Ther20191016A110.2664.6650.4451.3714.2213.30
HASHasbro, Inc.20191016A6.004.462.160.192.304.26
HASIHANNON ARMST20191016A10.514.193.843.040.351.16
HAUDiShares Curr20191016ETF5.59
HAUZXtrackers In20191016ETF11.6312.8913.7813.78-0.89-0.89
HAWXiShares Curr20191016ETF31.6418.9018.8318.870.060.02
HAYNHaynes Inter20191016A50.0515.825.128.1810.707.63
HBANHuntington B20191016A7.0910.374.244.066.146.32
HBBHamilton Bea20191016A96.0927.9818.6020.609.397.39
HBCPHome Bancorp20191016A84.3932.8218.3618.9014.4613.91
HBIHanesbrands,20191016A6.536.831.571.615.265.23
HBIOHarvard Bios20191016A117.94118.8983.8183.6935.0735.20
HBMHudbay Miner20191016A29.5727.656.517.6221.1420.03
HBMDHoward Banco20191016A159.2458.9948.9451.3210.057.66
HBNCHorizon Banc20191016A22.1437.447.097.7330.3529.70
HBPHuttig Build20191016A136.5856.2230.2730.2725.9525.95
HBTHBT Financia20191016A58.2041.7336.2934.355.447.38
HCAHCA Healthca20191016A5.276.470.240.286.226.18
HCACHennessy Cap20191016A87.8634.4434.4434.440.000.00
HCAPHarvest Capi20191016A114.6683.9583.7483.740.210.21
HCATHealth Catal20191016A62.9819.6717.2316.202.443.48
HCCWarrior Met20191016A10.7724.604.434.7920.1819.82
HCCHHL Acquisiti20191016A88.19
HCCIHeritage-Cry20191016A120.1854.2133.8539.7620.3614.44
HCFTHunt Compani20191016A41.5930.0625.7428.764.321.30
HCHCHC2 Holdings20191016A78.2088.1971.8872.5616.3015.63
HCIHCI Group, I20191016A50.3921.609.8410.9611.7610.63
HCKTHackett Grou20191016A24.9216.468.468.958.007.51
HCRHi-Crush Inc20191016A90.8563.9747.4648.4416.5115.54
HCSGHealthcare S20191016A11.137.137.897.93-0.77-0.80
HDHome Depot,20191016A1.982.310.520.761.791.55
HDAWXtrackers MS20191016ETF843.07540.58540.58540.580.000.00
HDEFXtrackers MS20191016ETF27.659.038.188.840.850.19
HDGProShares He20191016ETF20.0013.523.293.2910.2310.23
HDGEAdvisorShare20191016ETF23.9321.199.4110.6211.7710.56
HDMVFirst Trust20191016ETF41.2938.1338.1238.130.020.01
HDSHD Supply Ho20191016A4.182.56-0.053.982.462.55
HDSNHudson Techn20191016A60.9350.4220.2132.4730.2117.95
HDViShares Core20191016ETF1.575.721.892.193.833.53
HEHawaiian Ele20191016A4.704.154.965.21-0.80-1.05
HEARTurtle Beach20191016A30.8923.658.2910.6015.3613.04
HEBTHebron Techn20191016A119.4743.6434.5934.639.049.01
HECOStrategy Sha20191016ETF14.6218.2318.1118.060.110.17
HEDJWisdomTree E20191016ETF1.491.86-0.500.052.371.81
HEEMiShares Curr20191016ETF13.6110.109.5210.070.590.03
HEESH&E Equipmen20191016A21.7117.159.885.437.2611.72
HEFAiShares Curr20191016ETF3.612.401.021.071.381.33
HEIHEICO Corpor20191016A8.704.671.742.062.932.61
HEIAHEICO CORP C20191016A14.785.673.753.821.921.84
HELEHelen Of Tro20191016A16.896.922.643.364.273.56
HEPHolly Energy20191016A14.458.107.286.730.821.37
HEPAHepion Pharm20191016A508.97394.69225.33227.16169.36167.52
HERDPacer Cash C20191016ETF32.61
HESHess Corpora20191016A4.803.211.260.791.952.42
HESMHess Midstre20191016A35.4014.038.409.295.644.74
HEWCiShares Curr20191016ETF29.8730.0930.0930.090.000.00
HEWGiShares Curr20191016ETF4.996.163.902.422.263.73
HEWIiShares Curr20191016ETF83.9247.2747.2747.270.000.00
HEWJiShares Curr20191016ETF3.163.17-0.08-0.353.253.52
HEWLiShares Curr20191016ETF40.7819.9219.9219.920.000.00
HEWUiShares Curr20191016ETF24.325.3026.9714.15-21.67-8.85
HEWWiShares Curr20191016ETF19.8612.6116.9416.94-4.33-4.33
HEWYiShares Curr20191016ETF64.9434.6234.6234.620.000.00
HEXOHEXO Corp.20191016A39.8741.4222.0124.3319.4117.09
HEZUiShares Curr20191016ETF3.202.72-0.740.183.462.54
HFBLHome Federal20191016A192.75112.62112.62112.620.000.00
HFCHOLLYFRONTIE20191016A4.903.751.251.412.502.32
HFFGHF Foods Gro20191016A395.54177.8874.2175.69103.67102.18
HFWAHeritage Fin20191016A20.9911.952.153.019.798.94
HFXEIQ 50 Percen20191016ETF20.8721.0520.3220.320.730.73
HFXIIQ 50 Percen20191016ETF47.9319.7720.8020.50-1.03-0.73
HFXJIQ 50 Percen20191016ETF32.6660.2140.9940.9919.2219.22
HGSHChina HGS Re20191016A830.62662.13662.13662.130.000.00
HGVHilton Grand20191016A7.233.191.351.511.851.68
HHCThe Howard H20191016A18.107.662.632.515.045.15
HHHHWealthbridge20191016A537.5199.34119.03119.03-19.69-19.69
HHSHarte-Hanks,20191016A222.95103.4282.6282.6220.8020.80
HHTHuitao Techn20191016A444.28382.02342.73343.8839.2938.14
HIHillenbrand,20191016A12.369.354.303.395.055.97
HIBBHibbett Spor20191016A12.2212.052.282.799.769.26
HIFSHingham Inst20191016A144.3257.6948.3457.109.350.59
HIGThe Hartford20191016A2.211.54-0.070.421.621.12
HIHOHighway Hold20191016A440.52210.03210.03210.030.000.00
HIIHuntington I20191016A13.416.382.933.023.453.37
HILHill Interna20191016A152.1867.7872.6148.68-4.8319.10
HIPSGraniteShare20191016ETF17.375.965.965.960.000.00
HIWHighwoods Pr20191016A6.174.863.842.751.032.12
HJLIHancock Jaff20191016A190.84432.97172.75184.37260.22248.60
HJPXiShares Curr20191016ETF32.790.00
HLHecla Mining20191016A53.8341.2517.4818.5923.7622.66
HLALWahed FTSE U20191016ETF7.705.465.375.290.090.17
HLFHerbalife Nu20191016A11.076.072.413.403.672.67
HLIHoulihan Lok20191016A10.713.792.061.681.722.11
HLIOHelios Techn20191016A56.4124.8315.3714.479.4610.36
HLITHarmonic Inc20191016A17.6015.479.6810.715.784.76
HLNEHamilton Lan20191016A23.7110.274.714.765.565.52
HLTHilton World20191016A3.722.201.141.321.060.88
HLXHelix Energy20191016A12.8411.004.644.226.366.78
HMGHMG / Courtl20191016A774.12345.10226.95240.20118.15104.90
HMHCHoughton Mif20191016A36.3919.693.324.6316.3715.06
HMLPHOEGH LNG PA20191016A23.3616.719.749.786.976.93
HMNHorace Mann20191016A19.528.421.081.887.346.54
HMNFHMN Financia20191016A448.91181.44181.44181.440.000.00
HMOPHartford Mun20191016ETF32.0913.4113.4113.410.000.00
HMSTHomeStreet,20191016A22.7721.551.711.5919.8419.96
HMSYHMS Holdings20191016A10.1313.174.120.019.0413.15
HMTVHemisphere M20191016A66.1651.6943.2143.498.478.19
HNDLStrategy Sha20191016ETF17.6516.7615.6515.721.111.03
HNGRHanger Inc.20191016A40.4622.298.3310.6613.9711.63
HNIHNI Corporat20191016A14.085.361.081.144.274.22
HNNAHennessy Adv20191016A162.71131.11131.54129.26-0.431.84
HNRGHallador Ene20191016A90.1834.0618.0918.9815.9615.07
HOFTHooker Furni20191016A33.3623.769.0513.7814.709.98
HOGHarley-David20191016A5.096.583.743.942.842.65
HOLDAdvisorShare20191016ETF10.79
HOLIHollsys Auto20191016A17.9617.976.056.2311.9211.74
HOLXHologic Inc20191016A4.2211.052.072.128.988.93
HOMBHome BancSha20191016A8.368.283.382.054.906.23
HOMEAt Home Grou20191016A12.0214.167.628.246.565.93
HOMZHoya Capital20191016ETF17.897.115.516.781.610.33
HONHoneywell In20191016A2.421.370.630.790.730.58
HONEHarborOne Ba20191016A10.698.611.862.156.756.45
HOOKHOOKIPA Phar20191016A557.38207.08133.78178.9573.3028.13
HOPEHope Bancorp20191016A7.966.560.220.666.335.89
HOTHHoth Therape20191016A741.75385.53314.07216.3271.47169.21
HOVHovnanian En20191016A54.6128.8212.9813.3415.8415.48
HPHelmerich &20191016A7.588.791.802.397.016.41
HPEHewlett Pack20191016A6.656.594.003.912.592.68
HPPHudson Pacif20191016A5.974.701.061.213.643.49
HPQHP Inc.20191016A5.927.623.934.553.703.08
HPRHighPoint Re20191016A91.4058.0922.9724.1435.1233.95
HQIHireQuest, I20191016A875.53509.48449.59521.6359.89-12.14
HQYHealthEquity20191016A13.1324.332.532.9421.8021.39
HRHealthcare R20191016A5.635.030.400.784.634.25
HRBH&R Block, I20191016A4.363.892.141.371.752.52
HRCHILL-ROM HOL20191016A9.033.451.701.791.761.66
HRIHerc Holding20191016A24.6213.050.501.5412.5511.51
HRLHormel Foods20191016A3.163.721.551.692.182.04
HROWHarrow Healt20191016A83.4652.7551.5846.811.175.94
HRTGHERITAGE INS20191016A24.2813.996.447.407.556.60
HRTXHeron Therap20191016A14.0210.797.395.983.404.81
HRZNHorizon Tech20191016A15.9226.1315.7615.6110.3710.52
HSCHarsco Corpo20191016A13.226.331.661.804.674.53
HSCZiShares Curr20191016ETF56.6429.8034.2134.21-4.41-4.41
HSDTHelius Medic20191016A447.57166.29103.4643.4062.83122.89
HSICHenry Schein20191016A5.648.220.930.977.307.25
HSIIHeidrick & S20191016A35.1919.396.626.2712.7713.11
HSKAHeska Corp20191016A51.7521.5713.4513.838.127.74
HSONHudson Globa20191016A179.66257.57225.04228.5132.5329.07
HSPXGlobal X S&P20191016ETF12.944.694.394.550.300.13
HSRTHartford Sho20191016ETF10.983.133.133.130.000.00
HSTHost Hotels20191016A6.166.330.230.536.105.80
HSTMHealthStream20191016