To download data, click below:
SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20191017A6.825.492.282.743.212.75
ETF_AvgVW ETF Avg20191017ETF2.294.233.183.311.060.93
ETN_AvgVW ETN Avg20191017ETN14.0312.248.238.264.013.98
AAgilent Tech20191017A2.775.19-0.270.065.475.14
AAAlcoa Corpor20191017A8.898.132.815.405.332.73
AAAUPerth Mint P20191017ETF6.753.125.465.51-2.34-2.39
AADRAdvisorShare20191017ETF64.4633.9533.9533.950.000.00
AALAmerican Air20191017A3.654.161.031.013.133.16
AAMCAltisource A20191017A857.92313.27126.17181.55187.10131.72
AAMEAtlantic Ame20191017A729.15395.20289.04289.04106.16106.16
AANAaron's, Inc20191017A7.123.532.982.170.551.37
AAOIApplied Opto20191017A23.7714.922.025.7812.909.18
AAONAaon Inc20191017A29.0315.142.104.8913.0410.25
AAPADVANCE AUTO20191017A5.733.210.871.062.342.15
AAPLApple Inc.20191017A0.771.860.880.610.981.24
AATAMERICAN ASS20191017A8.214.181.661.482.532.70
AAUAlmaden Mine20191017A102.74102.5384.7385.5717.8016.96
AAWWAtlas Air Wo20191017A20.1416.9412.1510.264.796.68
AAXJiShares MSCI20191017ETF1.641.360.390.620.970.74
AAXNAxon Enterpr20191017A10.815.041.391.763.663.29
ABAllianceBern20191017A10.685.143.894.171.250.98
ABBVABBVIE INC.20191017A2.351.780.200.561.581.22
ABCAmerisourceB20191017A6.734.491.231.973.262.52
ABCBAmeris Banco20191017A9.085.761.672.524.093.23
ABEOAbeona Thera20191017A50.6945.0515.3816.9229.6628.12
ABGAsbury Autom20191017A26.827.042.493.794.553.25
ABIOARCA biophar20191017A293.77155.20144.05145.1711.1510.03
ABMABM Industri20191017A15.117.642.282.635.365.00
ABMDAbiomed Inc20191017A12.889.663.053.346.616.32
ABRArbor Realty20191017A7.658.034.905.573.132.46
ABTAbbott Labor20191017A2.361.690.881.270.810.42
ABTXAllegiance B20191017A13.269.480.090.369.389.12
ABUSArbutus Biop20191017A186.77140.66146.83148.44-6.17-7.78
ACAssociated C20191017A145.1871.6758.1058.3413.5713.33
ACAArcosa, Inc.20191017A19.6719.616.656.8812.9712.74
ACADAcadia Pharm20191017A9.026.93-1.480.848.416.10
ACBAurora Canna20191017A26.4020.9515.6415.065.315.87
ACBIAtlantic Cap20191017A22.7221.927.798.4214.1313.50
ACCAmerican Cam20191017A5.7710.220.620.749.609.48
ACCOAcco Brands20191017A11.409.255.984.863.274.39
ACERAcer Therape20191017A145.9188.4645.6042.5642.8745.91
ACESALPS Clean E20191017ETF9.2214.625.7915.438.82-0.81
ACGLArch Capital20191017A3.452.45-1.45-5.063.907.51
ACHCAcadia Healt20191017A14.8921.3017.5217.823.773.47
ACHVAchieve Life20191017A316.60257.26221.87219.4735.3937.79
ACIAAcacia Commu20191017A8.965.223.071.542.153.68
ACIOAptus Collar20191017ETF29.2619.1916.7619.272.43-0.08
ACIUAC Immune SA20191017A144.0968.7946.9150.3021.8818.48
ACIWACI Worldwid20191017A9.777.255.354.411.902.85
ACLSAxcelis Tech20191017A22.1869.0913.7315.0155.3654.08
ACMAecom20191017A5.315.880.803.375.082.52
ACMRACM Research20191017A56.2131.343.063.2528.2828.08
ACNAccenture PL20191017A2.641.340.540.660.800.68
ACNBACNB Corp20191017A184.14115.6988.14107.5927.558.10
ACORAcorda Thera20191017A44.4135.7214.4120.8721.3114.85
ACREAres Commerc20191017A10.306.933.172.753.774.18
ACRSAclaris Ther20191017A69.6257.0820.2216.6237.0340.62
ACRXAcelRx Pharm20191017A45.3536.7323.8523.8512.8812.88
ACSGXtrackers MS20191017ETF29.76
ACSIAmerican Cus20191017ETF8.0613.1814.9218.04-1.74-4.85
ACSTAcasti Pharm20191017A54.7645.1028.8827.7316.2217.36
ACTAdvisorShare20191017ETF18.829.068.758.750.320.32
ACTGAcacia Resea20191017A90.5340.9425.2323.3415.7117.60
ACTTAct II Globa20191017A99.580.050.050.050.000.00
ACUAcme United20191017A328.78127.444.999.12122.45118.32
ACWFiShares Edge20191017ETF32.189.098.999.110.10-0.02
ACWIiShares MSCI20191017ETF1.351.080.150.150.920.92
ACWViShares Edge20191017ETF5.664.274.104.110.170.16
ACWXiShares MSCI20191017ETF2.185.564.775.000.790.56
ACYAeroCentury20191017A697.55423.48423.48423.480.000.00
ADBEAdobe Inc.20191017A3.252.521.912.270.610.25
ADCAgree Realty20191017A8.203.721.041.222.682.50
ADESAdvanced Emi20191017A30.2120.269.4710.0110.7910.25
ADIAnalog Devic20191017A3.764.681.952.242.732.45
ADILAdial Pharma20191017A368.82290.91180.35218.83110.5572.08
ADMArcher Danie20191017A2.984.265.194.74-0.92-0.48
ADMAADMA Biologi20191017A33.7632.604.3314.1428.2818.46
ADMPAdamis Pharm20191017A71.9589.6970.0372.7019.6716.99
ADMSAdamas Pharm20191017A39.5735.209.4211.9025.7923.42
ADNTAdient plc O20191017A13.457.54-0.461.278.006.26
ADPAutomatic Da20191017A3.032.571.871.660.700.91
ADPTAdaptive Bio20191017A67.7228.0615.8118.0412.2610.03
ADREInvesco BLDR20191017ETF25.6332.9032.9032.900.000.00
ADROAduro Biotec20191017A111.4785.3739.1752.7246.2132.65
ADSAlliance Dat20191017A9.034.312.052.132.272.18
ADSKAutodesk Inc20191017A4.352.61-0.481.123.081.49
ADSWAdvanced Dis20191017A3.072.550.960.941.591.61
ADTADT Inc.20191017A14.3413.173.512.699.6610.47
ADTNAdtran Inc20191017A25.9923.966.9117.3217.056.64
ADUSAddus HomeCa20191017A32.7713.986.197.307.796.68
ADVMAdverum Biot20191017A26.6014.1110.112.284.0011.83
ADXSAdvaxis, Inc20191017A81.1889.5775.9774.7313.6614.87
AEAdams Resour20191017A217.84115.5090.5496.1724.9619.34
AEEAmeren Corpo20191017A2.784.391.323.463.070.93
AEGNAegion Corp20191017A27.2912.362.712.509.659.86
AEHRAehr Test Sy20191017A128.4383.2146.8749.0536.3434.16
AEISAdvanced Ene20191017A17.8635.706.176.7329.5228.97
AELAmerican Equ20191017A8.785.991.381.414.614.58
AEMAgnico Eagle20191017A4.433.532.292.461.241.07
AEMDAETHLON MEDI20191017A387.74271.53180.82186.0490.7085.49
AEOAmerican Eag20191017A6.665.702.242.783.462.92
AEPAmerican Ele20191017A2.562.681.051.161.631.52
AERAercap Holdi20191017A8.234.031.060.992.973.04
AERIAerie Pharma20191017A12.007.370.891.976.495.40
AESAES Corporat20191017A6.306.492.863.973.632.51
AESEAllied Espor20191017A128.9963.64145.1790.61-81.53-26.97
AEYADDvantage T20191017A108.80135.09134.90134.900.190.19
AEYEAudioEye, In20191017A564.36223.96155.70155.7068.2668.26
AEZSAeterna Zent20191017A233.47136.0282.0790.7453.9445.27
AFCAllied Capit20191017A38.5412.9512.3612.360.600.60
AFGAmerican Fin20191017A8.653.921.251.292.682.55
AFHAtlas Financ20191017A236.95213.61106.31139.44107.2574.24
AFIArmstrong Fl20191017A28.7118.076.498.4311.589.64
AFIFAnfield Univ20191017ETF31.0730.4727.8627.862.612.61
AFINAmerican Fin20191017A19.5821.0011.8112.689.198.32
AFKVanEck Vecto20191017ETF40.4044.7543.2343.231.521.52
AFLAflac Inc.20191017A2.244.302.091.932.212.37
AFMDAffimed N.V.20191017A44.8727.718.739.3818.9918.33
AFTYPacer CSOP F20191017ETF26.2038.77-2.5010.0141.2628.76
AFYAAfya Limited20191017A104.2170.6266.4568.224.182.40
AGFIRST MAJEST20191017A9.738.792.983.785.825.01
AGBAAGBA Acquisi20191017A50.38
AGCOAGCO Corpora20191017A6.433.730.490.593.243.14
AGEAgeX Therape20191017A204.52114.5197.6999.5016.8215.01
AGENAgenus Inc.20191017A38.1733.1913.4914.3019.7018.88
AGFSAgroFresh So20191017A95.0267.2438.7122.7428.5344.51
AGGiShares Core20191017ETF0.890.830.470.580.360.25
AGGPIQ Enhanced20191017ETF8.2213.309.7411.173.552.13
AGGYWisdomTree Y20191017ETF5.414.694.554.570.140.12
AGIAlamos Gold20191017A19.5314.856.797.468.047.37
AGIOAgios Pharma20191017A20.9823.2712.1514.1511.139.12
AGLEAeglea BioTh20191017A67.2233.0717.1418.1315.9314.94
AGMFederal Agri20191017A49.9020.2810.8413.129.437.15
AGMAFederal Agri20191017A292.6164.52-80.76-80.76145.28145.28
AGMHAGM Group Ho20191017A264.48158.23122.56118.5435.6739.70
AGNAllergan plc20191017A2.432.051.961.820.080.22
AGNCAGNC Investm20191017A6.174.730.952.623.782.11
AGNDWisdomTree T20191017ETF44.7225.6025.6025.600.000.00
AGOAssured Guar20191017A5.4012.9111.6211.631.301.29
AGRAvangrid, In20191017A8.345.233.013.352.211.88
AGROADECOAGRO S.20191017A20.1314.8010.3810.864.423.95
AGRXAgile Therap20191017A84.0475.2220.1326.6555.0648.55
AGSPlayAGS, Inc20191017A35.3418.0912.0610.436.037.66
AGTiShares MSCI20191017ETF60.6129.1929.1929.320.00-0.13
AGTCApplied Gene20191017A80.5157.926.6114.2651.3143.65
AGXArgan, Inc20191017A32.4513.235.045.248.198.00
AGYSAgilysys, In20191017A21.4213.91-2.351.6316.2612.27
AGZiShares Agen20191017ETF4.102.822.732.810.090.02
AGZDWisdomTree T20191017ETF25.595.462.542.542.922.92
AHCA.H. Belo Co20191017A60.0042.5515.5229.7227.0312.83
AHHArmada Hoffl20191017A10.219.434.344.635.094.79
AHPIAllied Healt20191017A1232.704667.28-190.56-190.564857.844857.84
AHTAshford Hosp20191017A35.4528.3113.0015.7815.2512.43
AIArlington As20191017A18.3315.857.146.788.719.07
AIAiShares Asia20191017ETF11.757.478.588.46-1.11-0.98
AIEQAI Powered E20191017ETF33.8211.147.147.234.003.91
AIGAmerican Int20191017A2.412.701.472.150.850.55
AIHSSenmiao Tech20191017A422.60216.74139.83140.0076.9176.74
AIIQAI Powered I20191017ETF53.5431.2531.2531.250.000.00
AIMAIM ImmunoTe20191017A112.24128.11108.76105.8819.3422.23
AIMCAltra Indust20191017A13.059.611.681.897.937.72
AIMTAimmune Ther20191017A15.578.19-0.310.738.507.46
AINAlbany Inter20191017A15.667.262.042.895.234.38
AINCAshford Inc.20191017A314.37145.7160.1674.6185.5571.10
AINVApollo Inves20191017A8.8513.8710.6610.583.213.28
AIQGlobal X Fut20191017ETF49.7685.4675.2982.5610.172.91
AIRAAR Corp.20191017A16.9913.29-5.01-3.3418.3016.63
AIRGAirgain, Inc20191017A66.11105.7431.4331.7774.3173.97
AIRIAir Industri20191017A383.97330.53-196.05-15.16526.58345.69
AIRRFirst Trust20191017ETF15.1513.8712.7813.921.09-0.04
AIRTAir T Inc20191017A643.77353.75353.75353.750.000.00
AITApplied Indu20191017A14.935.400.651.454.753.95
AIVApartment In20191017A4.032.190.950.781.241.41
AIZAssurant, In20191017A6.003.620.460.613.163.01
AJGArthur J. Ga20191017A4.812.430.871.201.561.23
AJRDAerojet Rock20191017A11.244.530.272.014.252.52
AJXGreat Ajax C20191017A12.077.312.251.505.065.81
AKAMAkamai Techn20191017A4.634.462.712.951.741.51
AKBAAkebia Thera20191017A33.7622.023.727.8218.3014.20
AKCAAkcea Therap20191017A48.2127.524.427.5423.1019.98
AKERAkers Biosci20191017A269.25226.25112.23123.47114.02102.78
AKGAsanko Gold20191017A63.0635.2111.0911.8924.1223.33
AKRAcadia Realt20191017A8.103.803.602.730.211.07
AKROAkero Therap20191017A168.6766.3026.2327.6940.0738.61
AKRXAkorn, Inc.20191017A25.3618.624.965.8013.6612.81
AKTSAKOUSTIS TEC20191017A33.6723.454.145.8919.3017.56
ALAir Lease Co20191017A9.197.501.671.815.835.69
ALACAlberton Acq20191017A58.77
ALBAlbemarle Co20191017A6.544.252.882.841.361.41
ALBOAlbireo Phar20191017A90.4150.7713.1215.8237.6534.95
ALCAlcon Inc. O20191017A5.208.856.366.132.502.72
ALCOAlico Inc20191017A82.4363.4637.8238.2225.6425.25
ALDXAldeyra Ther20191017A57.6445.9029.5930.0916.3115.81
ALEALLETE, Inc.20191017A8.244.291.842.332.451.96
ALECAlector, Inc20191017A55.7337.4816.9120.3720.5817.11
ALEXAlexander &20191017A10.936.552.642.033.914.52
ALFAAlphaClone A20191017ETF26.8342.0133.9641.528.050.50
ALGAlamo Group,20191017A39.3816.447.998.858.457.58
ALGNAlign Techno20191017A7.866.001.461.914.544.08
ALGRAllegro Merg20191017A49.2949.2249.2249.220.000.00
ALGTAllegiant Tr20191017A24.3511.494.266.507.244.99
ALIMAlimera Scie20191017A214.84344.28266.04280.6278.2563.66
ALJJALJ Regional20191017A292.19263.22269.06269.06-5.84-5.84
ALKAlaska Air G20191017A6.743.582.012.181.561.40
ALKSAlkermes Inc20191017A13.4429.817.086.8022.7323.00
ALLThe Allstate20191017A3.197.836.586.341.241.49
ALLEAllegion Pub20191017A5.962.980.851.042.141.95
ALLKAllakos Inc.20191017A54.3718.8612.2311.956.646.91
ALLOAllogene The20191017A45.7726.9514.3517.1612.609.79
ALLTAllot Ltd. O20191017A38.2944.1839.4140.404.773.77
ALLYAlly Financi20191017A3.675.261.573.153.692.12
ALNAAllena Pharm20191017A127.4555.0714.0516.6841.0238.39
ALNYAlnylam Phar20191017A16.539.621.460.808.178.82
ALOAlio Gold In20191017A213.96174.51158.57161.1415.9413.37
ALOTAstroNova, I20191017A117.7758.8034.7837.3524.0221.45
ALPNAlpine Immun20191017A450.04242.58199.42200.3543.1542.23
ALRMAlarm.com Ho20191017A28.9114.527.416.827.107.70
ALRNAileron Ther20191017A129.09114.9480.7083.2934.2531.66
ALRSAlerus Finan20191017A276.9345.4845.4845.480.000.00
ALSKAlaska Commu20191017A97.6732.5943.4743.47-10.88-10.88
ALSNALLISON TRAN20191017A4.332.95-0.260.083.212.87
ALTAltimmune, I20191017A160.92122.5297.7292.5924.8029.93
ALTMAltus Midstr20191017A59.6549.9916.4418.2033.5531.78
ALTRAltair Engin20191017A20.2145.943.697.8042.2538.14
ALTSProShares Mo20191017ETF35.4852.268.0252.2644.230.00
ALTYGlobal X Sup20191017ETF24.4014.8813.7613.711.121.17
ALVAutoliv, Inc20191017A6.003.750.510.863.242.89
ALXAlexander's20191017A48.7634.6222.3024.3412.329.97
ALXNAlexion Phar20191017A6.115.10-0.090.375.194.73
ALYAAlithya Grou20191017A121.03159.4793.0493.3166.4266.16
AMAntero Midst20191017A14.0913.085.026.978.066.07
AMAGAMAG Pharmac20191017A24.4632.236.677.3425.5524.89
AMALAmalgamated20191017A65.7823.40-1.528.4224.9114.98
AMATApplied Mate20191017A2.193.892.652.291.241.60
AMBAAmbarella, I20191017A13.827.321.345.435.971.89
AMBCAmbac Financ20191017A11.8816.94-7.93-7.4324.8724.36
AMCAMC ENTERTAI20191017A11.689.945.536.084.413.86
AMCAiShares Russ20191017ETF25.246.91-3.45-3.4510.3610.36
AMCIAMCI Acquisi20191017A18.6329.8729.8729.870.000.00
AMCRAmcor plc Or20191017A10.5115.516.486.489.039.03
AMCXAMC Networks20191017A11.865.400.800.934.604.47
AMDAdvanced Mic20191017A3.223.232.311.850.921.36
AMEAmetek, Inc.20191017A5.372.961.601.381.361.58
AMEDAmedisys Inc20191017A16.545.410.701.064.714.35
AMEHApollo Medic20191017A59.1627.088.675.1418.4121.94
AMGAffiliated M20191017A8.753.210.690.862.522.35
AMGNAmgen Inc20191017A4.258.021.855.056.172.98
AMHAMERICAN HOM20191017A4.094.783.873.820.920.95
AMJJP Morgan Al20191017ETN4.694.272.923.041.351.23
AMKAssetMark Fi20191017A121.7637.0519.3419.1117.7017.93
AMKRAmkor Techno20191017A11.4936.324.935.6431.3830.78
AMLPAlerian MLP20191017ETF11.508.445.506.552.941.90
AMNAMN Healthca20191017A13.765.351.631.773.723.58
AMNBAmerican Nat20191017A118.7665.6152.3960.6813.234.93
AMOMQraft AI-Enh20191017ETF24.72458.06458.06458.060.000.00
AMOTAllied Motio20191017A92.5339.7618.0119.8821.7519.88
AMPAmeriprise F20191017A6.473.101.111.331.991.77
AMPEAmpio Pharma20191017A92.3492.5080.6481.3511.8611.16
AMPHAmphastar Ph20191017A24.509.933.162.756.777.18
AMPYAmplify Ener20191017A37.9120.354.557.3315.7913.02
AMRBAmerican Riv20191017A404.30296.66239.62239.6257.0457.04
AMRCAmeresco, In20191017A22.6111.704.734.946.986.77
AMRHAmeri Holdin20191017A244.79267.57237.60235.5029.9732.06
AMRKA-Mark Preci20191017A833.43984.27984.53983.21-0.261.06
AMRSAmyris Inc.20191017A43.1928.588.939.8519.6818.75
AMRXAmneal Pharm20191017A34.8724.9218.4920.866.424.05
AMSAmerican Sha20191017A415.0081.64-22.75-22.75104.40104.40
AMSCAmerican Sup20191017A36.8426.303.896.3422.4119.96
AMSFAMERISAFE, I20191017A20.9811.091.262.709.838.39
AMSWAAmerican Sof20191017A21.8612.394.103.858.298.54
AMTAmerican Tow20191017A3.717.28-0.380.887.676.41
AMTBAmerant Banc20191017A99.9545.2721.3221.0323.9524.24
AMTBBAmerant Banc20191017A675.86483.65483.65483.650.000.00
AMTDTD Ameritrad20191017A3.205.844.633.851.222.02
AMTXAemetis, Inc20191017A188.95212.80198.02199.7114.7913.09
AMUETRACS Aleri20191017ETN13.5316.2311.7111.754.544.65
AMUBETRACS Aleri20191017ETN65.93
AMWDAmerican Woo20191017A36.0312.204.815.607.406.61
AMZAInfraCap MLP20191017ETF21.6118.4114.4515.383.963.03
AMZNAmazon.Com I20191017A3.132.310.620.991.691.32
ANAutoNation,20191017A8.103.510.721.582.791.93
ANABAnaptysBio,20191017A36.1513.645.455.718.207.94
ANATAmerican Nat20191017A52.9825.6717.8118.157.867.52
ANDAAndina Acqui20191017A50.1350.1950.1950.190.000.00
ANDEAndersons In20191017A23.3714.832.452.5312.3812.30
ANETArista Netwo20191017A10.416.541.671.894.864.65
ANFAbercrombie20191017A7.206.622.762.633.863.99
ANGIANGI Homeser20191017A15.0215.898.017.437.888.47
ANGLVanEck Vecto20191017ETF4.056.043.052.372.993.68
ANGOAngioDynamic20191017A16.5515.080.330.5614.7514.52
ANHAnworth Mort20191017A29.5427.0319.0218.037.958.96
ANIKAnika Therap20191017A29.0813.783.073.8410.719.94
ANIPANI Pharmace20191017A32.3621.498.7312.7512.768.74
ANIXAnixa Biosci20191017A94.6666.6642.3943.7824.2722.87
ANSSAnsys Inc20191017A9.395.671.883.083.802.59
ANTMANTHEM, INC.20191017A5.352.16-0.040.232.201.92
ANYSphere 3D Co20191017A474.39332.10297.90307.4334.2024.67
AOAiShares Core20191017ETF9.584.244.014.090.240.15
AOBCAmerican Out20191017A15.0415.288.627.486.677.81
AOKiShares Core20191017ETF11.119.729.659.590.070.13
AOMiShares Core20191017ETF6.144.430.011.444.422.99
AONAon plc Clas20191017A7.002.800.520.622.282.18
AORiShares Core20191017ETF8.154.874.555.590.31-0.72
AOSA.O. Smith C20191017A4.165.802.582.623.213.18
AOSLAlpha and Om20191017A33.9327.112.023.5825.1023.53
APAmpco-Pittsb20191017A163.37132.6785.0789.6247.5943.04
APAApache Corpo20191017A5.184.871.232.213.642.66
APAMARTISAN PART20191017A11.836.79-0.49-1.307.288.09
APDAir Products20191017A4.895.603.223.042.372.55
APDNApplied DNA20191017A287.49241.01180.77186.8760.2554.14
APEIAmerican Pub20191017A22.8810.721.233.929.496.80
APENApollo Endos20191017A860.00551.04388.37467.11162.6683.93
APEXApex Global20191017A668.81303.33298.45293.554.889.79
APHAmphenol Cor20191017A4.696.24-0.05-0.336.286.57
APHAAphria Inc.20191017A20.2817.736.9610.2510.777.47
APLEApple Hospit20191017A6.187.343.754.263.603.10
APLSApellis Phar20191017A19.7223.044.446.9018.6016.14
APLTApplied Ther20191017A1664.71454.85421.91421.5332.9433.32
APMAptorum Grou20191017A274.33168.23140.45140.4527.7827.78
APOApollo Globa20191017A7.213.541.231.362.312.18
APOGApogee Enter20191017A21.3612.174.502.857.689.32
APPFAppFolio, In20191017A39.0915.105.625.369.499.74
APPNAppian Corpo20191017A21.7411.066.677.114.393.95
APPSDigital Turb20191017A15.9916.704.297.0312.439.69
APREAprea Therap20191017A196.8874.29163.71162.69-89.43-88.41
APRNBlue Apron H20191017A53.0937.8013.2416.0424.5621.76
APTAlpha Pro Te20191017A351.63273.85244.51256.2229.3417.64
APTOAptose Biosc20191017A88.2461.1040.7942.2420.3118.86
APTSPreferred Ap20191017A17.3212.929.047.613.895.31
APTVAptiv PLC20191017A5.704.360.040.294.314.07
APTXAptinyx Inc.20191017A130.45103.1865.5254.2737.6648.91
APVOAptevo Thera20191017A53.6594.9277.6379.3517.3015.57
APWCAsia Pacific20191017A419.9590.8465.7065.7025.1425.14
APYApergy Corpo20191017A21.716.503.994.152.512.36
APYXApyx Medical20191017A92.0877.7357.0264.0320.7113.70
AQBAquaBounty T20191017A198.12128.7479.5079.6049.2449.15
AQMSAqua Metals,20191017A71.2655.6022.2725.8233.3329.78
AQNAlgonquin Po20191017A7.467.504.194.633.302.87
AQSTAquestive Th20191017A139.32117.98103.6599.3014.3318.68
AQUAEvoqua Water20191017A13.9418.678.438.5610.2410.11
ARANTERO RESOU20191017A36.3028.7212.5113.3116.2215.41
ARAAmerican Ren20191017A58.2326.662.611.1724.0525.49
ARAVAravive, Inc20191017A179.8268.8460.6356.948.2111.90
ARAYAccuray Inco20191017A39.9628.4713.9913.6814.4714.79
ARCARC Document20191017A147.3087.5549.4849.4838.0838.08
ARCBArcBest Corp20191017A18.658.083.032.735.055.35
ARCCAres Capital20191017A5.483.671.422.192.251.48
ARCEArco Platfor20191017A98.7733.4124.3624.669.058.75
ARCHArch Coal, I20191017A25.2710.473.874.476.606.01
ARCMArrow Reserv20191017ETF14.9813.0113.0113.010.000.00
ARCOARCOS DORADO20191017A17.1112.881.381.6611.5111.22
ARCTArcturus The20191017A128.2085.2264.5165.3820.7119.84
ARDArdagh Group20191017A28.768.310.15-2.388.1510.69
ARDSAridis Pharm20191017A343.98139.76139.76139.760.000.00
ARDXArdelyx, Inc20191017A45.6633.216.649.4726.5723.73
AREAlexandria R20191017A5.672.960.641.112.321.85
ARECAMERICAN RES20191017A353.83214.28198.36192.4515.9321.83
ARESAres Managem20191017A14.848.021.935.546.092.48
ARGOArgo Group I20191017A22.8811.394.694.636.706.76
ARGTGlobal X MSC20191017ETF31.5018.4317.9216.030.512.40
ARIAPOLLO COMME20191017A5.478.483.403.115.095.40
ARKFARK Fintech20191017ETF36.9625.4925.3025.490.190.00
ARKGARK Genomic20191017ETF16.9718.209.416.898.7911.31
ARKKARK Innovati20191017ETF7.1110.564.945.035.625.53
ARKQARK Autonomo20191017ETF28.7621.7921.7321.870.05-0.08
ARKRArk Restaura20191017A234.22158.6998.5998.5960.1060.10
ARKWARK Next Gen20191017ETF10.1611.1810.018.491.172.68
ARLAmerican Rea20191017A716.64293.12243.89272.7049.2320.42
ARLOArlo Technol20191017A30.5322.6511.0312.7211.629.93
ARLPAlliance Res20191017A15.7411.987.007.874.984.11
ARMKARAMARK20191017A3.543.271.150.852.112.43
ARMPArmata Pharm20191017A217.60113.9383.4684.1530.4729.78
ARNAArena Pharma20191017A18.739.123.223.395.905.72
ARNCArconic Corp20191017A3.903.060.721.202.341.86
AROCArchrock Inc20191017A10.8312.189.268.272.913.91
AROWArrow Financ20191017A85.4337.2826.2630.1511.027.13
ARPOAerpio Pharm20191017A193.57211.32206.50207.084.824.24
ARRARMOUR Resid20191017A6.404.592.972.921.631.67
ARTLArtelo Biosc20191017A661.48387.48389.93378.77-2.448.71
ARTNAArtesian Res20191017A46.8333.6622.7123.7910.959.87
ARTWArts-Way Man20191017A209.46142.67129.80132.5212.8710.15
ARVNArvinas, Inc20191017A81.3441.9321.4418.1020.4923.83
ARWArrow Electr20191017A7.673.601.982.121.621.48
ARWRArrowhead Re20191017A13.717.492.483.385.014.11
ARYAARYA Science20191017A756.052442.28-186.41-186.412628.692628.69
ASBAssociated B20191017A5.463.931.151.382.782.55
ASCARDMORE SHIP20191017A26.8630.83-0.887.4431.7123.39
ASEAGlobal X FTS20191017ETF174.88124.59125.98125.98-1.39-1.39
ASETFlexShares R20191017ETF53.6542.1042.1042.100.000.00
ASFIAsta Funding20191017A504.97104.32104.32104.320.000.00
ASGNASGN Incorpo20191017A17.0315.047.449.337.605.70
ASHAshland Glob20191017A9.655.352.102.473.252.88
ASHRXtrackers Ha20191017ETF3.582.561.171.471.381.08
ASHSXtrackers Ha20191017ETF15.658.506.877.761.640.74
ASHXXtrackers MS20191017ETF43.2232.5032.5032.500.000.00
ASIXAdvanSix Inc20191017A25.0315.129.878.555.246.56
ASMAvino Silver20191017A68.3463.2444.9452.7018.3010.54
ASMBAssembly Bio20191017A65.0436.4720.2224.5516.2511.91
ASNAAscena Retai20191017A33.7562.5536.9337.1125.6225.44
ASPNAspen Aeroge20191017A181.69152.15146.13146.636.025.52
ASPSAltisource P20191017A59.4437.479.9911.1027.4826.37
ASPUASPEN GROUP,20191017A93.3170.0522.9027.3147.1542.74
ASRTAssertio The20191017A87.9469.6533.6135.9935.9933.57
ASRVAmeriServ Fi20191017A50.7127.0215.0726.8511.950.17
ASTCAstrotech Co20191017A251.25133.12118.99113.2914.1419.83
ASTEAstec Indust20191017A31.5122.702.413.8720.2818.83
ASURAsure Softwa20191017A45.2130.3013.3810.5416.9219.76
ASYSAmtech Syste20191017A60.2445.5931.7847.5913.81-2.00
ATAtlantic Pow20191017A42.5839.9322.8123.0317.1216.90
ATECAlphatec Hol20191017A47.7734.6911.7814.5622.9120.13
ATENA10 NETWORKS20191017A16.6316.995.205.8011.7911.18
ATESTCTest Symbol20191017A28.1115.2315.2015.200.030.03
ATESTGTEST SYMBOL20191017A29.3716.5616.5316.580.02-0.02
ATEXAnterix Inc.20191017A56.9823.889.1410.3414.7513.54
ATGEAdtalem Glob20191017A8.784.820.551.314.273.51
ATHAthene Holdi20191017A4.514.381.332.053.052.33
ATHXAthersys, In20191017A82.6374.1753.7954.5120.3819.66
ATIAllegheny Te20191017A10.688.623.570.935.057.69
ATIFATIF Holding20191017A186.11145.5970.95119.5974.6426.00
ATKRAtkore Inter20191017A11.656.093.452.142.643.95
ATLCAtlanticus H20191017A226.64118.5579.5576.5038.9942.05
ATLOAMES Nationa20191017A118.2581.6382.5382.53-0.90-0.90
ATMPiPath Select20191017ETF17.1839.8939.7239.700.170.19
ATNIATN Internat20191017A47.6033.6819.1020.5314.5813.15
ATNMActinium Pha20191017A66.7767.5232.1427.6535.3939.87
ATNXAthenex, Inc20191017A14.6612.84-3.80-3.5816.6516.42
ATOAtmos Energy20191017A4.555.404.122.041.283.36
ATOMAtomera Inco20191017A263.71146.66114.19134.9132.4711.75
ATOSAtossa Thera20191017A140.05136.2373.3298.4062.9037.82
ATRAptarGroup,20191017A14.647.092.252.504.844.59
ATRAAtara Biothe20191017A29.1823.913.905.4720.0118.44
ATRCAtriCure, In20191017A19.059.592.453.497.146.10
ATROAstronics Co20191017A21.398.070.681.457.396.62
ATRSAntares Phar20191017A29.0923.048.518.7714.5314.27
ATSGAir Transpor20191017A20.9818.05-0.361.0018.4217.06
ATTOAtento S.A.20191017A77.70317.96138.74316.41179.221.54
ATUSAltice USA,20191017A3.543.991.282.312.711.68
ATVIActivision B20191017A2.182.570.020.502.552.07
ATXIAvenue Thera20191017A217.71135.6719.2534.89116.42100.78
AUBAtlantic Uni20191017A19.6223.4416.3817.257.076.19
AUBNAuburn Natio20191017A411.09173.86124.04120.7249.8353.14
AUDCAudioCodes L20191017A26.5623.156.636.6316.5216.52
AUGAuryn Resour20191017A111.4486.0168.3668.5517.6517.46
AUMNGolden Miner20191017A86.6621.117.978.0313.1413.07
AUPHAurinia Phar20191017A29.6831.4837.9521.64-6.469.85
AUSFGlobal X Ada20191017ETF26.9113.007.737.735.275.27
AUTOAutoWeb, Inc20191017A309.07170.3583.8883.5486.4886.82
AUYYamana Gold,20191017A30.0124.788.7610.7216.0214.04
AVAAvista Corpo20191017A7.503.77-0.800.614.573.16
AVAVAeroVironmen20191017A19.7010.382.497.867.882.52
AVBAvalonBay Co20191017A5.262.791.230.501.562.29
AVCOAvalon Globo20191017A110.19100.6888.0492.1712.648.51
AVDAmerican Van20191017A17.8313.092.243.5510.859.55
AVDEAvantis Inte20191017ETF70.9848.2375.4078.46-28.13-31.19
AVDVAvantis Inte20191017ETF20.7832.0524.9017.487.1514.57
AVEMAvantis Emer20191017ETF34.7525.4923.0423.042.452.45
AVEOAVEO Pharmac20191017A43.5084.3567.4664.7216.9019.63
AVGOBroadcom Inc20191017A4.393.501.281.362.222.14
AVGRAvinger, Inc20191017A290.93163.40107.22115.6056.1847.81
AVIDAvid Technol20191017A27.2618.967.315.5711.6513.39
AVLRAvalara, Inc20191017A15.9010.963.686.547.284.41
AVNSAvanos Medic20191017A15.334.64-2.17-0.686.815.32
AVNWAviat Networ20191017A198.5693.3991.7589.541.643.85
AVROAVROBIO, Inc20191017A86.6325.9514.3614.7111.5811.23
AVTAvnet, Inc.20191017A7.054.522.653.021.881.53
AVTRAvantor, Inc20191017A8.805.981.803.544.372.45
AVUSAvantis U.S.20191017ETF13.708.064.594.873.473.19
AVUVAvantis U.S.20191017ETF51.1124.5310.5110.7914.0313.75
AVXLAnavex Life20191017A62.6138.4322.3521.4316.0816.99
AVYAvery Dennis20191017A6.046.182.032.534.153.65
AVYAAvaya Holdin20191017A9.2817.6411.4612.306.195.37
AWIArmstrong Wo20191017A11.226.853.133.373.723.48
AWKAmerican Wat20191017A3.766.222.801.693.414.53
AWRAmerican Sta20191017A8.924.191.461.562.732.63
AWREAware Inc20191017A317.47170.69-28.950.71199.64169.98
AWTMAware Ultra-20191017ETF5.7611.6211.6211.620.000.00
AWXAvalon Holdi20191017A252.78199.22195.18196.254.032.97
AXAxos Financi20191017A12.555.182.182.293.012.89
AXASAbraxas Petr20191017A75.5257.5242.6245.5714.9011.95
AXDXAccelerate D20191017A36.4421.420.600.0520.8221.37
AXEAnixter Inte20191017A17.928.762.052.296.716.47
AXGNAxogen, Inc.20191017A35.7916.320.982.7915.3413.52
AXGTAxovant Gene20191017A96.75120.0087.9188.9632.0931.04
AXJLWisdomTree A20191017ETF32.0430.1316.0218.0414.1012.09
AXLAmerican Axl20191017A12.018.864.887.073.981.79
AXLAAxcella Heal20191017A1306.32154.14154.14154.140.000.00
AXNXAxonics Modu20191017A68.6259.5328.0830.1031.4529.43
AXPAmerican Exp20191017A2.061.96-0.44-0.262.392.22
AXRAMREP Corpor20191017A309.12193.97133.87151.6860.1042.29
AXSAxis Capital20191017A6.591.910.200.291.711.62
AXSMAxsome Thera20191017A18.6521.9811.1412.1610.849.82
AXTAAxalta Coati20191017A3.852.561.421.841.140.73
AXTIAXT Inc20191017A44.5833.634.414.7329.2328.91
AXUAlexco Resou20191017A57.1646.7912.1718.4334.6228.36
AYAtlantica Yi20191017A12.5510.294.498.345.811.95
AYTUAytu BioScie20191017A106.71163.8979.2381.0084.6682.89
AYXAlteryx, Inc20191017A12.458.097.306.370.791.72
AZOAutoZone, In20191017A12.046.352.763.033.593.32
AZPNAspen Techno20191017A12.327.571.913.035.664.55
AZREAzure Power20191017A75.33170.49169.92169.920.570.57
AZRXAzurRx BioPh20191017A247.08215.87180.36178.5335.5137.35
AZZAZZ Inc.20191017A22.7010.153.902.856.247.29
BBarnes Group20191017A15.345.961.591.914.374.05
BABoeing Compa20191017A2.901.831.501.150.330.68
BABInvesco Taxa20191017ETF6.279.067.427.641.671.45
BACBank of Amer20191017A3.313.092.071.351.021.74
BAHBooz Allen H20191017A4.505.881.952.223.933.67
BALiPath Series20191017ETN36.5340.9540.8140.760.140.19
BAMBrookfield A20191017A2.331.780.731.511.050.27
BANCBanc of Cali20191017A13.929.371.524.207.855.16
BANDBandwidth In20191017A36.3418.9110.2611.328.627.33
BANFBancfirst Co20191017A42.6719.028.539.8910.499.13
BANRBanner Corp.20191017A17.659.181.030.908.158.28
BANXStoneCastle20191017A84.9751.7547.0048.124.753.63
BAPCredicorp LT20191017A11.155.602.643.352.962.25
BAPRInnovator S&20191017ETF28.8012.934.694.698.248.24
BASIBioanalytica20191017A184.59115.7641.5642.9374.2072.83
BATRALiberty Medi20191017A25.5913.193.634.169.569.03
BATRKLiberty Medi20191017A19.3115.493.563.6711.9311.82
BATTAmplify Adva20191017ETF44.4531.8234.4131.98-2.59-0.15
BAUGInnovator S&20191017ETF40.148.668.078.430.590.23
BAXBaxter Inter20191017A2.585.22-0.65-0.845.876.06
BBBlackBerry L20191017A19.3016.279.7710.896.495.35
BBAXJPMorgan Bet20191017ETF20.1215.2314.4314.590.800.64
BBBYBed Bath & B20191017A8.129.164.064.165.105.01
BBCVirtus LifeS20191017ETF29.1724.9526.6126.06-1.66-1.11
BBCAJPMorgan Bet20191017ETF6.174.133.203.510.930.62
BBCPConcrete Pum20191017A206.4476.2770.4671.385.814.89
BBDCBarings BDC,20191017A16.4410.635.244.975.405.66
BBEUJPMorgan Bet20191017ETF5.343.412.502.080.901.33
BBGIBeasley Broa20191017A148.3080.0729.2833.5650.7946.51
BBHVanEck Vecto20191017ETF6.944.762.342.882.421.88
BBIBrickell Bio20191017A152.1176.8551.4954.7725.3522.08
BBIOBridgeBio Ph20191017A122.8244.9422.3325.7122.6119.23
BBJPJPMorgan Bet20191017ETF4.715.564.444.641.120.92
BBPVirtus LifeS20191017ETF26.1318.5615.1517.563.411.00
BBQBBQ Holdings20191017A238.23256.3099.6980.41156.60175.88
BBREJPMorgan Bet20191017ETF4.214.261.921.512.342.76
BBSAJPMorgan Bet20191017ETF13.4214.4214.4214.420.000.00
BBSIBarrett Busi20191017A51.0823.4215.9815.767.447.66
BBUBrookfield B20191017A16.5011.067.457.403.613.66
BBUSJPMorgan Bet20191017ETF9.50104.7998.0998.096.716.71
BBWBuild-A-Bear20191017A55.2043.4221.7233.7921.709.63
BBXBBX Capital20191017A40.0420.059.2114.3210.845.73
BBYBest Buy Com20191017A3.533.171.181.701.991.47
BCBrunswick Co20191017A7.323.801.942.571.861.24
BCBPBCB Bancorp20191017A31.2914.459.289.765.174.69
BCCBoise Cascad20191017A13.774.740.27-0.014.474.75
BCDAberdeen Sta20191017ETF20.056.806.806.800.000.00
BCDABioCardia, I20191017A548.51275.07186.48186.4888.5988.59
BCEBCE, Inc.20191017A2.211.920.490.721.431.20
BCEIBONANZA CREE20191017A40.3416.047.327.428.728.62
BCELAtreca, Inc.20191017A126.8775.0522.2428.9452.8146.11
BCIAberdeen Sta20191017ETF20.0813.0815.8512.94-2.760.14
BCLIBrainstorm C20191017A49.9535.986.536.5329.4429.44
BCMiPath Pure B20191017ETN23.634.8111.3811.19-6.57-6.37
BCMLBayCom Corp20191017A252.6991.6082.9182.918.698.68
BCOThe Brink's20191017A12.654.931.792.343.142.59
BCOMB Communicat20191017A463.86170.41202.00202.00-31.59-31.59
BCORBlucora, Inc20191017A13.0918.345.915.8012.4312.54
BCOVBrightcove,20191017A21.0214.122.602.8611.5211.26
BCOW1895 Bancorp20191017A208.35182.89182.89182.890.000.00
BCPCBalchem Corp20191017A39.0218.708.079.9410.638.76
BCRXBioCryst Pha20191017A42.4836.7816.3322.3620.4614.43
BCSFBain Capital20191017A29.5927.3718.8118.948.558.43
BCTFBancorp 34,20191017A561.90
BDCBelden Inc.20191017A20.628.812.342.646.476.17
BDCSUBS AG Excha20191017ETN33.9615.7515.7515.750.000.00
BDCZETRACS Wells20191017ETN31.3220.5020.5020.500.000.00
BDGEBridge Banco20191017A35.0120.235.366.3114.8713.92
BDLFlanigan's E20191017A357.35176.10174.51178.571.60-2.47
BDNBrandywine R20191017A7.105.422.812.742.622.68
BDRBlonder Tong20191017A531.85383.00199.02199.02183.98183.98
BDSIBioDelivery20191017A20.8118.657.545.9811.1012.67
BDXBecton, Dick20191017A4.812.640.720.801.921.83
BEBloom Energy20191017A34.7330.1714.8814.8415.2915.33
BEATBioTelemetry20191017A18.948.970.611.248.367.73
BECNBeacon Roofi20191017A11.869.033.323.665.715.37
BELFABel Fuse Inc20191017A598.29288.12189.90189.9098.2298.22
BELFBBel Fuse Inc20191017A83.2746.6412.199.2034.4537.45
BENFranklin Res20191017A3.954.823.012.901.811.93
BEPBrookfield R20191017A7.537.842.672.745.175.10
BERYBerry Global20191017A7.644.66-0.26-1.314.915.97
BFABrown-Forman20191017A24.4511.057.657.383.403.67
BFBBrown-Forman20191017A3.732.722.351.410.371.31
BFAMBRIGHT HORIZ20191017A11.164.961.222.153.752.81
BFCBank First C20191017A59.8455.0453.6053.611.441.43
BFINBankFinancia20191017A151.8758.9637.9327.7821.0231.17
BFITGlobal X Hea20191017ETF148.67104.97104.14104.140.830.83
BFORBarron's 40020191017ETF13.696.735.685.851.050.88
BFSSaul Centers20191017A37.0023.4415.0616.278.397.17
BFSTBusiness Fir20191017A102.0342.0842.0542.050.030.03
BGBunge Limite20191017A8.4621.1318.3518.812.782.33
BGCPBGC Partners20191017A17.7415.156.677.658.487.50
BGFVBig 5 Sporti20191017A59.5343.08-43.0222.4886.1120.60
BGGBriggs & Str20191017A20.5816.087.379.338.716.75
BGIBirks Group20191017A430.11404.25404.25404.250.000.00
BGRNiShares Glob20191017ETF20.7423.0922.8822.880.210.21
BGSB&G Foods, I20191017A8.694.974.895.230.08-0.26
BGSFBG Staffing20191017A172.5684.7252.5760.6732.1524.05
BHBiglari Hold20191017A106.6650.2233.7036.0716.5214.15
BHABiglari Hold20191017A38.47187.14
BHATBlue Hat Int20191017A335.4699.4943.8246.2655.6753.22
BHBBar Harbor B20191017A135.9085.2254.5983.8230.621.40
BHCBausch Healt20191017A5.635.153.143.452.001.70
BHEBenchmark El20191017A12.554.63-0.84-0.335.474.96
BHFBrighthouse20191017A8.688.061.942.826.125.24
BHLBBerkshire Hi20191017A11.845.161.842.183.332.99
BHRBraemar Hote20191017A40.1526.5212.4715.0514.0511.47
BHTGBioHiTech Gl20191017A395.40513.95452.82453.5461.1360.42
BHVNBiohaven Pha20191017A31.5222.6118.9519.183.663.42
BIBProShares Ul20191017ETF7.214.170.620.453.553.72
BIBLInspire 10020191017ETF34.7016.5716.5716.570.000.00
BICKFirst Trust20191017ETF62.7426.5626.5626.560.000.00
BIGBig Lots, In20191017A11.426.834.121.452.715.38
BIIBBiogen Inc.20191017A4.392.92-0.010.442.932.49
BILSPDR Bloombe20191017ETF1.090.830.830.830.000.00
BIMIBOQI Interna20191017A143.53111.6573.4379.2738.2232.40
BIOBio-Rad Labo20191017A19.426.911.872.745.044.17
BIOBBio-Rad Labo20191017A75.3638.9187.0887.08-48.17-48.17
BIOCBiocept, Inc20191017A50.6494.4775.9476.9218.5317.55
BIOLBiolase, Inc20191017A280.19276.45138.96137.26137.49139.19
BIOXBioceres Cro20191017A236.5990.34-21.55-21.55111.89111.89
BIPBrookfield I20191017A4.973.290.210.433.082.86
BISProShares Ul20191017ETF7.565.611.760.883.854.73
BIVVanguard Int20191017ETF1.841.130.890.950.240.17
BIZDVanEck Vecto20191017ETF12.787.686.767.010.920.67
BJBJs Wholesal20191017A14.169.014.036.654.982.36
BJANInnovator S&20191017ETF25.4621.5321.4621.460.070.07
BJKVanEck Vecto20191017ETF52.1028.7025.0725.093.633.61
BJRIBJ's Restaur20191017A13.817.862.223.115.644.75
BJULInnovator S&20191017ETF18.7714.3614.3514.350.010.01
BJUNInnovator S&20191017ETF32.8320.0220.0220.020.000.00
BKBank of New20191017A2.854.330.772.593.561.74
BKCCBlackRock Ca20191017A21.0118.316.8410.2911.478.02
BKDBrookdale Se20191017A11.7611.223.486.357.744.87
BKEThe Buckle,20191017A14.5129.6212.8812.8716.7416.74
BKEPBlueknight E20191017A139.7997.3287.0591.9110.275.42
BKFiShares MSCI20191017ETF12.0511.9513.4111.71-1.450.24
BKHBlack Hills20191017A7.653.400.450.372.953.02
BKIBlack Knight20191017A6.663.200.290.402.912.81
BKLNInvesco Seni20191017ETF4.701.400.850.850.530.53
BKNGBooking Hold20191017A11.386.854.124.302.382.18
BKSCBank of Sout20191017A249.75226.58226.58226.580.000.00
BKTIBK Technolog20191017A287.21178.24158.83158.8319.4119.41
BKUBankunited,20191017A7.674.461.912.802.551.66
BKYIBIO-key Inte20191017A453.06662.80644.33644.3718.4718.43
BLBlackLine, I20191017A14.777.863.334.414.533.45
BLBDBlue Bird Co20191017A73.9734.4119.5220.2914.8914.12
BLCMBellicum Pha20191017A43.3145.6026.1929.2219.4116.38
BLCNReality Shar20191017ETF40.6824.9913.4813.4811.5111.51
BLDTopBuild Cor20191017A12.156.341.702.684.643.66
BLDPBallard Powe20191017A19.0818.584.682.5913.8915.99
BLDRBuilders Fir20191017A5.134.580.550.524.034.06
BLESInspire Glob20191017ETF159.5770.7868.2068.732.582.05
BLFSBioLife Solu20191017A47.1625.2710.9912.2814.2812.99
BLHYVirtus Newfl20191017ETF46.1525.7125.7125.710.000.00
BLINBridgeline D20191017A182.4794.3244.1547.5150.1746.81
BLKBlackrock, I20191017A9.364.652.462.752.191.90
BLKBBlackbaud, I20191017A17.366.141.522.104.624.04
BLLBall Corpora20191017A3.712.991.061.121.931.87
BLMNBloomin' Bra20191017A8.3017.300.491.4816.8115.85
BLNKBlink Chargi20191017A77.0349.1532.7432.7616.4116.39
BLOKAmplify Tran20191017ETF24.7513.1111.4211.501.691.61
BLPHBellerophon20191017A125.59100.9961.7961.9339.2039.05
BLUBELLUS Healt20191017A73.7354.1432.8517.6421.2836.49
BLUEbluebird bio20191017A15.329.452.142.627.316.83
BLVVanguard Lon20191017ETF4.812.232.242.05-0.010.19
BLXBanco Latino20191017A21.3012.594.955.977.646.62
BMCHBMC Stock Ho20191017A8.775.831.652.054.193.79
BMIBadger Meter20191017A40.0016.905.756.4911.1410.40
BMLPDorsey Wrigh20191017ETF60.657.33-44.15-38.4251.4745.75
BMOBank of Mont20191017A2.481.780.020.211.761.56
BMRABIOMERICA IN20191017A399.15193.33177.59179.4315.7513.91
BMRCBank of Mari20191017A55.5034.9816.1815.1718.8019.81
BMRNBioMarin Pha20191017A8.2611.103.813.437.297.67
BMTCBryn Mawr Ba20191017A25.3313.586.308.567.295.02
BMYBristol-Myer20191017A1.942.492.031.660.460.83
BNDVanguard Tot20191017ETF1.200.970.870.860.110.11
BNDCFlexShares C20191017ETF14.744.835.255.25-0.42-0.42
BNDWVanguard Tot20191017ETF7.625.415.395.390.020.02
BNDXVanguard Tot20191017ETF1.720.960.560.590.400.37
BNEDBarnes & Nob20191017A32.1123.656.909.6716.7413.97
BNFTBenefitfocus20191017A23.5317.923.814.5114.1113.41
BNGOBionano Geno20191017A133.33116.4856.2586.0960.2330.40
BNKDMicroSectors20191017ETN14.05
BNKOMicroSectors20191017ETN11.28
BNKUMicroSectors20191017ETN10.064.16-0.07-2.494.236.66
BNKZMicroSectors20191017ETN18.40
BNSBank of Nova20191017A1.771.600.420.551.181.05
BNSOBonso Electr20191017A118.95179.65179.65179.650.000.00
BOCHBank of Comm20191017A52.9642.8521.3122.7821.5420.06
BOCTInnovator S&20191017ETF11.737.079.796.99-2.720.08
BOHBank of Hawa20191017A16.836.462.702.883.753.57
BOKFBOK Financia20191017A19.036.101.772.124.323.98
BOMNBoston Omaha20191017A51.0042.8518.7619.2124.0823.63
BONDPIMCO Active20191017ETF3.622.342.091.900.250.44
BOOMDMC Global I20191017A22.7911.026.316.174.724.86
BOOTBoot Barn Ho20191017A12.667.882.763.355.124.53
BORRBorr Drillin20191017A120.1873.5243.0747.6630.4625.87
BOSCB.O.S. Bette20191017A280.40138.1691.20106.3946.9631.78
BOSSGlobal X Fou20191017ETF20.5615.9126.2426.24-10.32-10.32
BOTJBank of the20191017A194.39431.00282.63282.63148.37148.37
BOTZGlobal X Fun20191017ETF5.3910.154.858.675.301.48
BOUTInnovator IB20191017ETF58.1850.9516.2919.9534.6631.00
BOXBOX, INC.20191017A6.797.223.074.944.152.28
BOXLBoxlight Cor20191017A346.46241.73151.27201.7490.4639.99
BPFHBoston Priva20191017A9.855.601.491.624.103.97
BPMCBlueprint Me20191017A26.4013.725.365.148.378.59
BPMPBP Midstream20191017A17.488.423.914.894.513.53
BPMXBioPharmX Co20191017A121.37135.1597.33101.7837.8233.37
BPOPPopular Inc20191017A8.087.132.32-0.594.817.72
BPRNThe Bank of20191017A164.04101.78101.78101.780.000.00
BPTBP Prudhoe B20191017A42.5090.3751.5856.6738.8033.71
BPTHBio-Path Hol20191017A153.25101.2960.6270.6140.6730.68
BPYBrookfield P20191017A5.316.550.831.295.755.29
BRBroadridge F20191017A5.102.880.620.912.261.97
BRBRBellRing Bra20191017A22.5416.061.127.0414.949.02
BRCBrady Corpor20191017A12.105.910.981.064.934.84
BREWCraft Brew A20191017A29.8519.804.524.9515.2814.85
BRFVanEck Vecto20191017ETF64.3037.9536.9236.541.031.41
BRGBluerock Res20191017A19.1615.639.7310.385.915.25
BRIDBridgford Fo20191017A525.08171.57128.84142.2542.7329.33
BRKABerkshire Ha20191017A0.000.03
BRKBBERKSHIRE HA20191017A1.872.623.352.98-0.73-0.37
BRKLBrookline Ba20191017A10.957.441.361.896.085.55
BRKRBruker Corpo20191017A10.707.973.593.194.384.78
BRKSBrooks Autom20191017A14.9724.26-1.85-3.6626.1127.94
BRNBarnwell Ind20191017A509.06414.18211.81253.95202.37160.23
BROBrown & Brow20191017A3.942.781.041.371.731.40
BROGBrooge Energ20191017A29.31
BRPABig Rock Par20191017A19.01
BRTBRT Apartmen20191017A111.63201.6324.4826.41177.15175.23
BRXBRIXMOR PROP20191017A4.993.851.562.052.301.82
BRYBerry Corpor20191017A37.0613.233.155.8410.087.39
BRZUDirexion Dai20191017ETF4.633.531.841.261.692.27
BSAEInvesco Bull20191017ETF33.556.336.336.330.000.00
BSBEInvesco Bull20191017ETF40.0336.4239.6036.42-3.180.00
BSCEInvesco Bull20191017ETF36.597.397.397.390.000.00
BSCKInvesco Bull20191017ETF4.943.553.553.550.000.00
BSCLInvesco Bull20191017ETF5.255.184.954.950.230.23
BSCMInvesco Bull20191017ETF4.983.443.363.450.080.00
BSCNInvesco Bull20191017ETF7.394.653.863.490.791.16
BSCOInvesco Bull20191017ETF5.162.702.532.370.170.33
BSCPInvesco Bull20191017ETF6.174.704.054.050.640.64
BSCQInvesco Bull20191017ETF33.1634.2031.9831.982.222.22
BSCRInvesco Bull20191017ETF14.678.368.368.360.000.00
BSCSInvesco Bull20191017ETF17.039.178.508.500.670.67
BSCTInvesco Bull20191017ETF24.400.00
BSDEInvesco Bull20191017ETF34.40
BSEPInnovator S&20191017ETF32.18
BSETBassett Furn20191017A85.6246.1734.7734.5311.4011.63
BSGMBioSig Techn20191017A94.1157.4422.3821.8235.0635.62
BSIGBrightSphere20191017A19.6510.855.144.515.726.34
BSJKInvesco Bull20191017ETF4.594.263.173.261.091.00
BSJLInvesco Bull20191017ETF4.163.873.273.280.600.60
BSJMInvesco Bull20191017ETF7.323.412.332.351.081.07
BSJNInvesco Bull20191017ETF6.377.466.646.880.810.57
BSJOInvesco Bull20191017ETF19.754.273.884.150.390.12
BSJPInvesco Bull20191017ETF22.0813.2012.6912.690.510.51
BSJQInvesco Bull20191017ETF21.777.533.417.534.110.00
BSJRInvesco Bull20191017ETF20.2223.8423.8423.840.000.00
BSMBlack Stone20191017A18.6410.11-0.47-0.4310.5810.54
BSMLInvesco Bull20191017ETF16.84
BSMMInvesco Bull20191017ETF14.6911.9011.9011.900.000.00
BSMNInvesco Bull20191017ETF14.57
BSMOInvesco Bull20191017ETF17.6315.2815.2815.280.000.00
BSMPInvesco Bull20191017ETF18.0115.9715.9715.970.000.00
BSMQInvesco Bull20191017ETF17.8112.7112.7112.710.000.00
BSMRInvesco Bull20191017ETF19.11
BSMSInvesco Bull20191017ETF19.3614.8014.8014.800.000.00
BSMTInvesco Bull20191017ETF19.4116.0416.0416.040.000.00
BSQRBSQUARE Corp20191017A756.51659.11650.98650.988.148.14
BSRRSierra Banco20191017A67.2323.8811.1110.3412.7713.54
BSTCBioSpecifics20191017A159.9063.8258.7263.945.11-0.12
BSVVanguard Sho20191017ETF1.260.590.490.520.110.07
BSVNBank7 Corp.20191017A314.38171.82171.39174.570.42-2.75
BSXBoston Scien20191017A2.802.341.190.841.141.49
BTAIBioXcel Ther20191017A144.8886.6063.6564.2322.9522.37
BTALAGFiQ U.S. M20191017ETF25.5217.0613.0215.064.032.00
BTEBaytex Energ20191017A80.8773.2731.9730.7741.3142.50
BTECPrincipal He20191017ETF22.76181.00124.02143.0356.9837.97
BTGB2Gold Corp.20191017A30.7824.6113.0213.8711.5910.74
BTNBallantyne S20191017A246.47197.74189.07190.118.677.63
BTUPeabody Ener20191017A18.7410.793.034.967.755.83
BULPacer US Cas20191017ETF19.0212.2616.3516.35-4.09-4.09
BURLBURLINGTON S20191017A7.333.270.961.242.312.04
BUSEFirst Busey20191017A13.4310.443.884.596.585.87
BUYUSCF SummerH20191017ETF66.1044.1944.1944.190.000.00
BUYNUSCF SummerH20191017ETF69.0811.29-155.23-155.23166.52166.52
BVBrightView H20191017A29.4016.036.426.649.619.39
BVALBrand Value20191017ETF20.2113.9913.9913.990.000.00
BVSNBroadvision20191017A697.58443.77319.83319.83123.94123.94
BWBabcock & Wi20191017A75.8741.9730.4234.0411.557.92
BWABorgWarner I20191017A4.229.502.021.557.487.95
BWBBridgewater20191017A31.2928.8415.8316.1113.0112.73
BWENBroadwind En20191017A230.37138.34116.57111.6021.7726.74
BWFGBankwell Fin20191017A191.71108.1282.6588.6925.4719.43
BWLABowl America20191017A350.38979.71979.71979.710.000.00
BWXSPDR Bloombe20191017ETF7.215.283.753.701.531.59
BWXTBWX Technolo20191017A8.853.881.632.982.250.91
BWZSPDR Bloombe20191017ETF25.6919.3418.9418.940.400.40
BXThe Blacksto20191017A3.583.182.341.700.831.48
BXCBlueLinx Hol20191017A41.2019.657.4310.9512.218.70
BXGBluegreen Va20191017A94.9031.9925.2824.936.717.05
BXMTBlackstone M20191017A3.042.961.451.661.511.30
BXPBoston Prope20191017A6.105.323.813.341.511.99
BXSBancorpSouth20191017A10.095.021.151.823.873.21
BYByline Banco20191017A25.449.114.184.434.934.68
BYDBoyd Gaming20191017A10.666.232.582.833.653.41
BYFCBroadway Fin20191017A649.80386.16386.16386.160.000.00
BYLDiShares Yiel20191017ETF13.557.266.496.440.770.82
BYNDBeyond Meat,20191017A13.4011.255.006.666.244.59
BYSIBeyondSpring20191017A144.9284.0661.5265.4022.5418.66
BZHBeazer Homes20191017A13.909.574.422.535.147.04
BZQProShares Ul20191017ETF4.784.605.654.04-1.050.55
CCitigroup In20191017A1.611.810.960.710.851.10
CAAPCorporacion20191017A52.3231.2018.4817.0512.7214.14
CAASChina Automo20191017A109.30103.1875.3575.3527.8327.83
CABOCable One, I20191017A19.1313.7011.0210.732.231.67
CACCamden Natio20191017A42.2728.2616.9820.0511.288.21
CACCCredit Accep20191017A44.6313.618.879.064.714.53
CACGClearBridge20191017ETF20.0016.8515.7415.821.111.02
CACICACI INTERNA20191017A18.367.313.753.843.573.48
CADECadence Banc20191017A6.536.953.503.793.453.16
CAECAE INC20191017A6.544.670.751.163.923.51
CAGConagra Bran20191017A3.923.800.461.083.342.72
CAHCardinal Hea20191017A4.142.460.051.142.411.32
CAICAI Internat20191017A24.4711.952.983.988.967.96
CAKECheesecake F20191017A8.348.046.837.231.210.81
CALCaleres Inc20191017A14.807.912.574.235.343.68
CALACalithera Bi20191017A55.1551.5239.6539.7011.8711.82
CALFPacer US Sma20191017ETF9.8410.089.729.700.360.38
CALMCal-Maine Fo20191017A10.1836.935.1716.2431.7620.69
CALXCALIX, INC.20191017A28.6918.7013.6112.065.106.66
CAMPCalAmp Corp.20191017A19.9724.981.03-1.9823.9526.96
CAMTCamtek Ltd20191017A28.6722.606.476.7016.1315.90
CAPEiPath Shille20191017ETN14.596.515.465.511.051.01
CAPLCrossAmerica20191017A105.3186.7179.9184.266.802.44
CAPRCapricor The20191017A148.72123.22-6.9410.99130.15112.22
CARAvis Budget20191017A14.1718.012.866.3415.1511.67
CARACara Therape20191017A15.8911.412.389.629.041.80
CARECARTER BANK20191017A35.5417.3311.8911.615.445.71
CARGCarGurus, In20191017A12.626.221.121.075.115.16
CAROCarolina Fin20191017A30.9824.866.196.3718.6718.50
CARSCars.com Inc20191017A11.118.493.323.595.164.89
CARVCarver Banco20191017A1768.19512.81497.53497.5315.2715.27
CARZFirst Trust20191017ETF29.139.319.068.070.251.24
CASACasa Systems20191017A32.9324.162.633.2521.5220.91
CASHMeta Financi20191017A12.6745.004.734.8840.2740.12
CASICASI Pharmac20191017A49.5866.81-4.16-3.9570.9770.76
CASSCass Informa20191017A54.9221.8510.7413.9311.117.92
CASYCasey's Gene20191017A11.5912.473.767.958.714.51
CATCaterpillar20191017A2.673.361.471.721.891.64
CATBCatabasis Ph20191017A87.8894.1618.1327.7776.0466.40
CATCCAMBRIDGE BA20191017A241.97177.68175.03174.302.653.38
CATHGlobal X S&P20191017ETF15.9913.9013.7213.720.170.17
CATMCardtronics20191017A14.2110.366.806.673.553.69
CATOCATO CORP20191017A16.569.67-1.081.4310.758.24
CATSCatasys Inc.20191017A63.2270.9911.5312.9059.4758.09
CATYCathay Gener20191017A19.9443.1230.7230.8312.4012.29
CBChubb Limite20191017A3.021.380.610.670.770.71
CBANColony Bankc20191017A370.10207.39178.01178.0129.3829.38
CBATCBAK Energy20191017A258.25224.51196.79202.9727.7221.53
CBAYCymabay Ther20191017A25.6419.9712.7512.667.217.30
CBBCincinnati B20191017A45.9929.8026.3717.043.4412.76
CBIOCatalyst Bio20191017A60.4831.15-1.448.8632.5922.28
CBLCBL& Associa20191017A68.6356.2418.3519.3537.8836.89
CBLICleveland Bi20191017A517.17301.18210.34265.5490.8535.64
CBMBCBM Bancorp,20191017A35.7835.4135.4135.410.000.00
CBMGCellular Bio20191017A96.8249.7418.0618.4231.6831.32
CBNKCapital Banc20191017A134.0157.1379.9476.90-22.81-19.77
CBOECboe Global20191017A8.845.451.922.633.532.82
CBONVanEck Vecto20191017ETF68.570.00
CBPOChina Biolog20191017A27.1933.037.339.0625.6923.96
CBRECBRE GROUP,20191017A3.6812.922.722.8510.2010.08
CBRLCracker Barr20191017A7.884.381.531.642.852.74
CBSHCommerce Ban20191017A6.915.642.763.182.872.45
CBTCabot Corpor20191017A15.1612.018.006.684.015.33
CBTXCBTX, Inc. C20191017A71.8435.78-5.930.0741.7135.71
CBUCommunity Ba20191017A15.146.082.342.633.753.45
CBZCBIZ, Inc.20191017A11.585.206.785.36-1.58-0.16
CCThe Chemours20191017A8.7213.347.469.035.884.33
CCBCoastal Fina20191017A64.5030.8423.5818.667.2612.18
CCBGCapital City20191017A62.3943.8011.0415.9732.7627.82
CCCClarivate An20191017A14.056.143.703.842.442.29
CCCLChina Cerami20191017A516.97582.81507.58507.4775.2375.34
CCDCalamos Dyna20191017A26.1818.7412.3315.436.403.31
CCEPCoca-Cola Eu20191017A3.632.320.570.911.751.41
CCFChase Corpor20191017A82.1668.1867.3366.880.851.31
CCHCollier Cree20191017A84.2275.9075.9075.900.000.00
CCICrown Castle20191017A4.655.301.521.543.783.77
CCJCameco Corpo20191017A11.028.143.063.555.084.59
CCKCrown Holdin20191017A11.177.605.115.672.481.93
CCLCarnival Cor20191017A2.594.092.231.881.862.22
CCLPCSI Compress20191017A91.6676.5654.9954.5421.5722.01
CCMPCabot Microe20191017A18.4110.484.725.025.765.46
CCNECNB Financia20191017A245.75101.0871.2278.7529.8722.34
CCOClear Channe20191017A42.6519.2512.4012.196.857.07
CCOICogent Commu20191017A14.5913.683.415.6110.278.07
CCORCore Alterna20191017ETF73.2432.0021.3221.3210.6810.68
CCRCONSOL Coal20191017A75.0347.5716.1617.4531.4130.11
CCRCChina Custom20191017A229.61153.51135.89135.8917.6317.63
CCRNCross Countr20191017A29.5839.1611.2011.5227.9627.64
CCSCENTURY COMM20191017A14.5411.290.666.6310.634.67
CCXChurchill Ca20191017A81.6429.4529.4529.450.000.00
CCXIChemoCentryx20191017A36.0129.372.141.8327.2627.57
CDAYCeridian HCM20191017A14.615.490.611.314.894.19
CDCVictoryShare20191017ETF6.954.263.673.730.590.53
CDECoeur Mining20191017A20.8521.609.358.9912.2612.61
CDEVCentennial R20191017A30.2825.775.425.5320.3420.23
CDKCDK Global,20191017A8.456.291.902.264.394.03
CDLVictoryShare20191017ETF16.696.214.014.152.202.06
CDLXCardlytics,20191017A31.7113.946.117.497.836.45
CDMOAvid Bioserv20191017A44.7729.7212.6415.3717.0814.36
CDNACareDx, Inc.20191017A17.6913.120.872.5412.2510.58
CDNSCadence Desi20191017A4.164.251.862.942.381.31
CDORCondor Hospi20191017A25.5110.118.017.712.102.40
CDRCedar Realty20191017A31.2221.586.9312.2914.659.29
CDTXCidara Thera20191017A193.83110.7460.8454.4949.9056.24
CDWCDW Corporat20191017A4.314.320.810.943.503.38
CDXCChromaDex Co20191017A53.9947.649.8416.4437.7931.21
CDXSCodexis, Inc20191017A20.3114.185.784.848.409.33
CDZICADIZ, Inc.20191017A29.7428.70-6.970.7635.6727.94
CECelanese Cor20191017A4.832.601.471.631.120.97
CECECeco Environ20191017A25.8119.8916.7913.723.106.17
CEFSSaba Closed-20191017ETF43.8516.3012.33-10.863.9727.16
CEICamber Energ20191017A62.67105.7594.8687.6610.8818.09
CEIXCONSOL Energ20191017A31.3613.22-0.71-0.1513.9313.36
CELCellcom Isra20191017A120.6570.7361.4761.479.269.26
CELCCelcuity Inc20191017A278.97165.27165.27165.270.000.00
CELHCelsius Hold20191017A46.0857.3519.9833.1137.3724.24
CELPCypress Envi20191017A122.8472.4946.7946.7925.7125.71
CEMBiShares J.P.20191017ETF18.718.026.046.681.971.34
CEMIChembio diag20191017A241.9799.4578.2681.8521.1917.60
CENTCentral Gard20191017A28.5516.057.8210.308.235.75
CENTACentral Gard20191017A14.489.001.593.317.415.69
CENXCentury Alum20191017A16.4124.6611.2610.7113.4113.99
CEPUCentral Puer20191017A61.0538.8624.5025.4414.3613.42
CEQPCrestwood Eq20191017A14.688.682.172.706.525.99
CERCCerecor Inc.20191017A128.4451.0534.1130.5816.9420.47
CERNCerner Corp20191017A3.849.734.155.085.594.65
CERSCerus Corp20191017A23.2115.753.995.1111.7510.62
CETVCentral Euro20191017A26.5726.5410.8314.6915.7111.84
CETXCEMTREX INC.20191017A343.32243.73179.22179.2964.5164.44
CEVACEVA Inc.20191017A38.6424.4711.0213.5313.4510.94
CEWWisdomTree20191017ETF30.168.8415.4815.48-6.63-6.63
CEYVictoryShare20191017ETF22.2117.1317.0717.070.060.06
CEZVictoryShare20191017ETF20.9412.5810.8610.861.721.72
CFCF Industrie20191017A4.343.200.391.012.822.19
CFAVictoryShare20191017ETF6.955.445.144.690.300.75
CFBCrossFirst B20191017A136.4950.4245.6848.524.741.90
CFBICommunity Fi20191017A106.9498.67118.3498.67-19.680.00
CFBKCentral Fede20191017A132.0936.8014.7815.7422.0221.06
CFFIC&F Financia20191017A272.02155.25157.90151.67-2.653.58
CFFNCapitol Fede20191017A11.2518.881.736.5817.1512.30
CFGCitizens Fin20191017A2.944.493.552.790.961.71
CFMSConformis, I20191017A47.8935.989.9211.2526.0024.72
CFOVictoryShare20191017ETF7.449.989.769.770.220.22
CFRCullen/Frost20191017A11.774.512.452.922.071.59
CFRXContraFect C20191017A214.71270.77195.27209.9275.5060.86
CFXColfax Corpo20191017A7.315.26-1.610.576.874.69
CGThe Carlyle20191017A12.026.713.664.013.052.70
CGACHINA GREEN20191017A202.8163.0226.0326.0336.9936.99
CGBDTCG BDC, Inc20191017A9.5111.476.707.164.774.31
CGCCanopy Growt20191017A13.137.654.644.703.012.95
CGENCompugen Ltd20191017A104.4448.6414.3614.7834.2933.87
CGIXCancer Genet20191017A121.23140.83109.38120.8131.4720.04
CGNXCognex Corp20191017A7.6716.231.6512.8914.583.34
CGOCalamos Glob20191017A71.3942.0537.1237.304.934.75
CGWInvesco S&P20191017ETF12.718.778.188.120.590.65
CHADDirexion Dai20191017ETF12.425.233.143.302.101.93
CHAPChaparral En20191017A61.7051.7536.1836.7715.5614.97
CHAUDirexion Dai20191017ETF5.114.781.762.093.022.69
CHCIComstock Hol20191017A664.29347.67347.67347.670.000.00
CHCOCity Holding20191017A49.3419.9411.5712.628.377.31
CHCTCommunity He20191017A21.4611.084.194.216.886.86
CHDChurch & Dwi20191017A3.113.330.951.302.382.03
CHDNChurchill Do20191017A11.825.460.470.444.995.01
CHEChemed Corpo20191017A34.6915.016.687.228.297.76
CHEFThe Chef's W20191017A18.526.74-0.49-1.377.228.10
CHEKCheck-Cap Lt20191017A140.88492.05470.62456.8621.4335.19
CHEPAGFiQ U.S. M20191017ETF197.16
CHFSCHF Solution20191017A179.36214.08189.63179.5324.4534.55
CHGGCHEGG, INC.20191017A5.984.281.522.002.762.28
CHGXChange Finan20191017ETF34.1534.0333.7233.930.310.10
CHHChoice Hotel20191017A8.314.270.760.793.513.48
CHICalamos Conv20191017A14.4910.204.124.746.075.46
CHICGlobal X MSC20191017ETF221.9969.8669.8669.860.000.00
CHIHGlobal X MSC20191017ETF2009.6312.1012.1012.100.000.00
CHIIGlobal X MSC20191017ETF362.36201.30201.30201.300.000.00
CHIKGlobal X MSC20191017ETF65.0428.5018.6917.999.8110.51
CHILGlobal X MSC20191017ETF35.11
CHIMGlobal X MSC20191017ETF246.66
CHIQGlobal X MSC20191017ETF46.9263.8733.7813.4130.1050.46
CHISGlobal X MSC20191017ETF103.1247.3547.3547.350.000.00
CHIXGlobal X MSC20191017ETF39.9837.7310.9310.0926.8027.63
CHKChesapeake E20191017A77.2464.0652.2657.5111.806.53
CHKPCheck Point20191017A4.073.140.920.972.222.18
CHMAChiasma, Inc20191017A56.3437.9427.3734.0910.573.85
CHMGChemung Fina20191017A408.20157.43123.54126.5533.9030.88
CHMICHERRY HILL20191017A18.1511.126.526.734.604.39
CHNALoncar China20191017ETF35.1218.0118.0118.010.000.00
CHNGChange Healt20191017A27.0424.6315.6618.968.975.67
CHNRChina Natura20191017A1558.04389.23340.56340.5648.6748.67
CHRACharah Solut20191017A162.1168.9522.3422.2946.6146.66
CHRSCoherus BioS20191017A27.6422.9411.5712.9411.3710.00
CHRWC.H. Robinso20191017A5.103.590.381.193.212.40
CHSChicos FAS,20191017A29.4422.3614.3016.128.066.24
CHTRCharter Comm20191017A6.303.262.041.961.211.29
CHUYChuy's Holdi20191017A26.2913.473.203.3610.2710.11
CHWCalamos Glob20191017A17.6918.2815.8715.972.412.32
CHWYChewy, Inc.20191017A14.286.734.044.422.692.30
CHYCalamos Conv20191017A16.1710.586.987.373.603.21
CICIGNA Corpor20191017A4.822.981.090.911.892.07
CIACitizens, In20191017A35.6123.5417.8918.255.655.30
CIBRFirst Trust20191017ETF21.3311.247.087.094.164.16
CIDVictoryShare20191017ETF21.5621.518.268.4713.2513.04
CIDMCinedigm Cor20191017A290.46230.44230.44230.440.000.00
CIENCiena Corpor20191017A5.354.100.411.053.693.05
CIFSChina Intern20191017A245.53199.83113.11128.3186.7271.52
CIGIColliers Int20191017A29.3614.332.012.4312.3211.90
CILVictoryShare20191017ETF30.3225.1125.1125.110.000.00
CIMChimera Inve20191017A5.096.734.115.302.641.45
CINFCincinnati F20191017A6.033.241.541.941.711.30
CINRCINER RESOUR20191017A84.7133.3529.4429.663.903.69
CIOCITY OFFICE20191017A9.367.793.073.884.723.91
CIRCIRCOR Inter20191017A24.9313.095.415.027.688.07
CITCIT Group In20191017A6.913.360.180.583.182.78
CIVBCivista Banc20191017A41.6718.679.219.519.469.16
CIXComp X Inter20191017A179.80114.12-180.19-180.26294.30294.38
CIZVictoryShare20191017ETF16.5732.3132.3632.35-0.05-0.04
CIZNCitizens Hol20191017A529.99193.31193.31193.310.000.00
CJJDChina Jo-Jo20191017A79.8065.2754.6053.3510.6711.92
CKHSeacor Holdi20191017A42.1021.0013.6313.777.377.22
CKPTCheckpoint T20191017A380.30195.75132.35146.5863.4049.16
CKXCKX Lands, I20191017A621.5485.6985.6985.690.000.00
CLColgate-Palm20191017A1.871.400.060.321.351.08
CLARClarus Corpo20191017A32.0417.007.498.149.518.86
CLBCore Laborat20191017A15.998.763.084.235.684.52
CLBKColumbia Fin20191017A8.0928.302.910.7525.3927.55
CLBSCaladrius Bi20191017A690.59465.84441.47441.4724.3624.36
CLCTCollectors U20191017A63.0325.0811.8311.1513.2513.92
CLDBCORTLAND BNC20191017A749.82
CLDRCloudera, In20191017A11.3013.037.828.195.224.84
CLDTCHATHAM LODG20191017A12.468.563.924.274.644.30
CLDXCelldex Ther20191017A76.8665.8239.3638.9926.4626.82
CLFCleveland-Cl20191017A14.2912.582.964.059.628.53
CLFDClearfield,20191017A121.34138.05109.34109.5728.7128.49
CLGXCorelogic, I20191017A8.253.921.341.672.582.25
CLHClean Harbor20191017A14.595.472.101.783.373.69
CLIMack-Cali Re20191017A10.775.801.921.953.883.86
CLIRClearSign Te20191017A251.36370.17123.64132.56246.53237.61
CLIXProShares Lo20191017ETF20.8914.1715.3412.70-1.171.47
CLMTCalumet Spec20191017A79.43231.34206.21207.7125.1323.63
CLNCColony Credi20191017A22.4412.128.088.994.043.13
CLNEClean Energy20191017A43.9153.0616.2320.7936.8232.26
CLNYColony Capit20191017A18.1314.897.908.526.996.37
CLOUGlobal X Clo20191017ETF25.1744.6150.7543.23-6.141.38
CLPRClipper Real20191017A59.6857.3054.4651.472.845.83
CLPSCLPS Incorpo20191017A173.2586.7960.9060.9125.8925.88
CLRCONTINENTAL20191017A7.864.961.861.843.103.12
CLRBCellectar Bi20191017A199.80152.20131.76135.9920.4516.21
CLRGIQ Chaikin U20191017ETF14.736.884.814.932.071.95
CLROClearOne, In20191017A323.48813.18312.12315.94501.05497.23
CLSCelestica, I20191017A19.6411.636.055.795.585.85
CLSDClearside Bi20191017A149.37132.9897.33103.7935.6529.19
CLSNCelsion Corp20191017A146.75129.25103.19102.9826.0626.28
CLTLInvesco Trea20191017ETF2.685.595.575.590.030.01
CLUBTown Sports20191017A129.3668.5253.4654.0315.0614.49
CLVSClovis Oncol20191017A29.4024.766.909.3917.8615.37
CLWClearwater P20191017A27.3114.762.764.2911.9910.47
CLWTEuro Tech Ho20191017A519.73272.51258.59266.2613.926.24
CLXClorox Compa20191017A4.604.301.771.392.532.91
CLXTCalyxt, Inc.20191017A132.4593.7834.5717.1559.2176.63
CMCanadian Imp20191017A2.472.180.460.631.721.55
CMAComerica Inc20191017A6.138.312.792.775.535.55
CMBMCambium Netw20191017A105.4554.7549.8349.284.915.47
CMBSiShares CMBS20191017ETF32.8910.7715.1410.87-4.36-0.10
CMCCommercial M20191017A8.435.853.583.992.241.86
CMCLCaledonia Mi20191017A94.69117.28121.05120.81-3.77-3.54
CMCOColumbus McK20191017A20.967.770.651.117.126.66
CMCSAComcast Corp20191017A2.203.101.571.821.541.28
CMCTCIM Commerci20191017A92.6833.6018.8619.6714.7413.93
CMDCantel Medic20191017A17.396.014.524.221.491.79
CMDYiShares Bloo20191017ETF48.7522.95-2.39-2.3925.3425.34
CMECME Group In20191017A5.112.173.902.78-1.73-0.61
CMFiShares Cali20191017ETF3.733.703.113.140.590.56
CMGChipotle Mex20191017A10.244.512.152.462.352.05
CMICummins Inc.20191017A5.284.691.481.443.213.25
CMLSCumulus Medi20191017A64.8626.768.6613.1218.1013.64
CMOCapstead Mor20191017A13.4510.363.534.526.825.83
CMPCompass Mine20191017A21.229.463.965.215.504.25
CMPRCimpress PLC20191017A24.9511.243.944.897.306.35
CMRECostamare In20191017A15.1016.3612.3413.004.023.36
CMRXChimerix, In20191017A72.5151.0233.4434.3017.5716.72
CMSCMS Energy C20191017A2.011.970.881.011.090.95
CMTCore Molding20191017A306.03204.9280.9387.88123.99117.03
CMTLComtech Tele20191017A21.3815.445.095.3110.3510.13
CNXtrackers MS20191017ETF21.655.635.455.540.190.10
CNACNA Financia20191017A10.225.712.924.512.791.20
CNATConatus Phar20191017A118.1977.8767.0267.2010.8510.67
CNBKACentury Banc20191017A84.4229.9915.7726.0114.223.98
CNBSAmplify Seym20191017ETF56.6732.1832.2032.18-0.030.00
CNCCentene Corp20191017A3.7418.6918.2720.570.42-1.84
CNCEConcert Phar20191017A41.1746.1928.9919.6417.2126.56
CNCRLoncar Cance20191017ETF36.4018.4412.9612.915.485.54
CNDTConduent Inc20191017A17.3630.2427.4823.672.766.63
CNETChinaNet Onl20191017A128.7078.9966.0766.0712.9212.92
CNFRConifer Hold20191017A250.21241.78241.78241.780.000.00
CNHICNH INDUSTRI20191017A9.247.743.333.944.423.80
CNICanadian Nat20191017A2.782.320.600.681.731.64
CNKCinemark Hol20191017A6.523.631.381.602.252.03
CNMDCONMED Corpo20191017A19.389.405.686.223.723.18
CNNECannae Holdi20191017A21.628.341.261.557.086.79
CNOCNO Financia20191017A7.165.800.921.844.883.96
CNOBCenter Banco20191017A19.7110.962.423.408.547.56
CNPCenterPoint20191017A3.587.004.425.912.581.09
CNQCanadian Nat20191017A4.054.511.391.523.122.99
CNRCornerstone20191017A29.6023.523.437.6320.0915.89
CNRGSPDR S&P Ken20191017ETF18.5128.2224.9827.173.251.05
CNSCohen & Stee20191017A37.7810.339.806.010.534.32
CNSLConsolidated20191017A31.0931.3116.8519.2414.4612.07
CNSTConstellatio20191017A209.06107.9246.9341.5560.9966.37
CNTYCentury Casi20191017A31.2618.9321.4317.11-2.501.83
CNXCNX Resource20191017A14.0311.473.033.858.437.61
CNXMCNX Midstrea20191017A14.2814.759.6311.565.123.19
CNXNPC Connectio20191017A37.7117.907.177.3411.0110.96
CNXTVanEck Vecto20191017ETF19.6541.0550.3439.82-9.291.23
CNYAiShares MSCI20191017ETF18.8235.1134.8334.830.270.27
COGlobal Cord20191017A80.8544.6725.3128.8319.3616.37
COCPCocrystal Ph20191017A1099.08594.25685.89660.07-91.64-65.82
CODACoda Octopus20191017A91.0550.8214.9419.9735.8830.85
CODICompass Dive20191017A19.2713.789.249.604.534.18
CODXCo-Diagnosti20191017A187.20132.83125.31125.517.527.32
COFCapital One20191017A3.062.541.661.680.870.86
COGCabot Oil &20191017A6.194.831.161.453.673.38
COHNCohen & Comp20191017A572.20254.92218.97231.7035.9523.23
COHRCoherent Inc20191017A18.199.434.604.914.844.52
COHUCohu Inc20191017A15.9540.1611.5912.2028.5727.96
COKECoca-Cola Co20191017A58.3331.1119.9321.7311.169.38
COLBColumbia Ban20191017A9.596.761.823.084.943.68
COLDAmericold Re20191017A4.643.071.721.871.361.20
COLLCollegium Ph20191017A31.5619.98-2.613.0022.5916.98
COLMColumbia Spo20191017A8.5433.325.896.3627.4326.97
COMDirexion Aus20191017ETF19.750.134.354.35-4.22-4.22
COMBGraniteShare20191017ETF14.6314.2213.8011.680.422.54
COMMCommScope Ho20191017A9.2415.103.853.9311.2411.17
COMTiShares Comm20191017ETF13.8510.529.778.180.752.34
CONECyrusOne Inc20191017A7.988.340.641.577.706.77
CONNConn's Inc.20191017A16.8722.584.884.3117.7018.27
COOThe Cooper C20191017A9.123.581.191.312.392.27
COOPMr. Cooper G20191017A12.119.940.440.489.499.46
COPConocoPhilli20191017A2.472.210.550.751.661.46
COPXGlobal X Cop20191017ETF50.7222.3818.5717.893.814.49
CORCoresite Rea20191017A11.435.690.031.395.664.30
CORECore Mark Ho20191017A14.4611.690.353.1911.338.50
CORPPIMCO Invest20191017ETF5.862.952.042.510.910.44
CORRCorEnergy In20191017A22.4022.8614.0915.898.786.97
CORTCorcept Ther20191017A13.4413.36-0.10-2.5613.4615.91
CORVCorrevio Pha20191017A95.1592.0914.9814.7877.1177.31
COSTCostco Whole20191017A2.471.720.560.521.161.19
COTYCOTY INC20191017A9.969.445.956.653.492.78
COUPCoupa Softwa20191017A7.664.440.081.754.372.69
COWiPath Series20191017ETN38.2719.8918.0218.191.871.70
COWNCowen Inc. C20191017A19.7715.501.712.4913.7913.01
COWZPacer US Cas20191017ETF6.866.406.045.430.360.97
CPCanadian Pac20191017A6.783.520.991.072.522.45
CPACopa Holding20191017A21.2412.060.543.0411.529.02
CPAAConyers Park20191017A427.24
CPAHCounterpath20191017A371.08171.78120.58120.5851.2051.20
CPBCampbell Sou20191017A3.343.691.982.361.721.34
CPECallon Petro20191017A24.8626.0518.7319.017.337.04
CPFCentral Paci20191017A13.186.400.130.996.275.42
CPGCRESCENT POI20191017A25.8522.947.338.0115.6014.92
CPHCCanterbury P20191017A334.56225.89225.89225.890.000.00
CPHIChina Pharma20191017A95.4474.3095.3676.93-21.06-2.63
CPICPI Inflatio20191017ETF11.45
CPIXCumberland P20191017A199.56210.47206.27207.174.203.30
CPKChesapeake U20191017A24.7013.637.157.476.486.15
CPLGCorePoint Lo20191017A38.9424.1416.6416.567.507.58
CPLPCapital Prod20191017A26.5823.384.406.3518.9917.04
CPRICapri Holdin20191017A5.457.481.351.576.145.91
CPRTCopart Inc20191017A4.823.351.992.301.361.04
CPRXCatalyst Pha20191017A19.9717.173.926.1613.2511.01
CPSCooper-Stand20191017A31.4223.413.462.2219.9621.19
CPSHCPS Technolo20191017A737.27288.84264.24264.2424.6024.60
CPSIComputer Pro20191017A24.5524.512.822.5021.6922.01
CPSSConsumer Por20191017A294.95128.67170.72170.72-42.05-42.05
CPSTCapstone Tur20191017A150.25129.29100.74100.7128.5528.59
CPTCamden Prope20191017A5.012.490.840.821.651.67
CPTACapitala Fin20191017A27.7721.8016.1916.635.615.17
CQPCheniere Ene20191017A39.2217.2610.1711.717.105.55
CQQQInvesco Chin20191017ETF29.2219.758.758.7711.0110.99
CRCrane Compan20191017A9.434.712.803.341.901.36
CRAICRA Internat20191017A53.1629.5813.3014.4516.2815.13
CRAKVanEck Vecto20191017ETF45.5336.1136.2436.30-0.12-0.18
CRBNiShares MSCI20191017ETF11.008.695.956.342.742.36
CRBPCorbus Pharm20191017A26.4519.185.848.2013.3410.98
CRCCalifornia R20191017A20.8131.9526.6924.505.277.45
CRDACrawford & C20191017A28.7815.592.216.2613.389.33
CRDBCrawford & C20191017A50.7726.32-4.540.5830.8625.74
CREECree Inc20191017A8.3411.809.7410.562.061.24
CREGChina Recycl20191017A215.31260.94205.19205.8255.7555.11
CREXCREATIVE REA20191017A1944.961574.60783.76780.92790.84793.68
CRHMCRH Medical20191017A59.2638.139.4814.2228.6423.91
CRICarter's Inc20191017A10.783.801.341.652.462.15
CRISCuris Inc20191017A112.12156.62117.50117.9039.1238.72
CRKComstock Res20191017A35.4018.171.881.6016.2916.59
CRLCharles Rive20191017A12.106.034.894.921.141.11
CRMsalesforce.c20191017A2.201.820.530.791.291.03
CRMDCorMedix Inc20191017A67.0255.1323.6034.1731.5320.96
CRMTAmerica's Ca20191017A43.5419.267.679.9811.599.28
CRNCCerence Inc.20191017A58.2024.5314.4922.8510.041.68
CRNTCeragon Netw20191017A45.3432.1912.9517.0919.2415.10
CRNXCrinetics Ph20191017A135.5779.6452.9052.6326.7427.01
CRONCronos Group20191017A12.4912.701.451.0111.2411.70
CROPIQ Global Ag20191017ETF14.908.458.458.450.000.00
CROXCrocs, Inc.20191017A6.163.42-0.010.863.442.57
CRSCarpenter Te20191017A19.416.170.471.235.714.95
CRSACrescent Acq20191017A76.450.00
CRSPCRISPR Thera20191017A26.6914.787.147.067.647.72
CRTCross Timber20191017A91.4764.7837.2741.7727.5123.01
CRTXCortexyme, I20191017A232.45106.4592.8092.8013.6513.66
CRUSCirrus Logic20191017A7.8612.152.563.219.598.95
CRVLCorvel Corp20191017A42.8022.1810.1710.3412.0011.84
CRVSCorvus Pharm20191017A109.3050.973.643.4247.3447.56
CRWDCrowdStrike20191017A22.8915.0510.2310.624.824.43
CRWSCrown Crafts20191017A210.17149.4371.9566.0977.4883.34
CRYCryoLife, In20191017A17.788.553.263.255.295.30
CSAVictoryShare20191017ETF23.7912.002.392.399.609.60
CSBVictoryShare20191017ETF27.2813.538.779.204.764.33
CSBRChampions On20191017A165.4895.4755.6257.1639.8538.31
CSCOCisco System20191017A2.162.713.052.29-0.340.42
CSDInvesco S&P20191017ETF20.023.773.413.330.350.44
CSFVictoryShare20191017ETF14.7318.589.9613.058.635.53
CSFLCenterState20191017A9.9321.675.155.0516.5316.63
CSGPCoStar Group20191017A26.4313.336.516.546.836.62
CSGSCSG Systems20191017A13.419.12-0.59-0.219.719.33
CSIICardiovascul20191017A22.209.554.064.305.495.25
CSIQCanadian Sol20191017A16.7131.2712.4018.0018.8713.26
CSLCarlisle Com20191017A15.335.222.392.382.832.85
CSLTCASTLIGHT HE20191017A76.3158.52-16.3522.4874.8736.04
CSMProShares La20191017ETF7.885.685.545.530.150.15
CSMLIQ Chaikin U20191017ETF12.164.374.583.41-0.200.97
CSODCornerstone20191017A12.7527.562.152.0425.4225.53
CSPICSP Inc.20191017A387.24401.41401.41401.410.000.00
CSQCalamos Stra20191017A14.948.496.106.432.392.07
CSSEChicken Soup20191017A132.7678.3877.8677.860.520.52
CSTECaesarstone20191017A27.1416.1410.6810.185.465.97
CSTLCastle Biosc20191017A137.7879.9847.4647.7832.5332.21
CSTMConstellium20191017A8.2410.502.283.298.237.22
CSTRCapStar Fina20191017A16.8710.852.762.518.098.34
CSUCapital Seni20191017A45.2431.1210.6610.6920.4620.42
CSVCarriage Ser20191017A22.5311.01-4.250.2015.2610.81
CSWCCapital Sout20191017A35.1624.4410.4210.3114.0214.13
CSWICSW Industri20191017A27.2812.063.443.808.638.27
CSXCSX Corporat20191017A3.464.320.122.464.201.85
CTASCintas Corp20191017A7.113.781.001.112.782.67
CTBCooper Tire20191017A12.296.832.582.504.254.33
CTBICommunity Tr20191017A39.2018.947.029.0611.919.88
CTEKCynergisTek,20191017A113.0937.6040.2340.23-2.62-2.62
CTGComputer Tas20191017A144.3793.1277.5980.6515.5212.46
CTHRCharles & Co20191017A129.65110.8379.3780.3931.4730.44
CTIBYunhong CTI20191017A1163.48448.28448.28448.280.000.00
CTICCTI BioPharm20191017A145.31148.8898.1785.9750.7162.91
CTLCenturyLink,20191017A8.366.792.573.334.183.45
CTLTCATALENT, IN20191017A7.053.21-1.53-0.824.734.03
CTMXCytomX Thera20191017A32.0222.87-2.921.1025.7921.77
CTOConsolidated20191017A100.6372.9154.0660.4518.8612.46
CTRAContura Ener20191017A63.9933.9115.8418.0918.0715.82
CTRCCentric Bran20191017A162.64111.69113.23114.28-1.54-2.59
CTRECARTRUST REI20191017A9.4710.764.074.416.686.35
CTRMCastor Marit20191017A103.7499.2758.5774.4040.7024.88
CTRNCiti Trends,20191017A30.2718.44-0.222.2818.6616.17
CTSCTS Corporat20191017A21.828.463.363.285.105.18
CTSHCognizant Te20191017A2.6411.209.109.902.111.30
CTSOCytosorbents20191017A50.5632.748.539.8124.2122.93
CTTCATCHMARK TI20191017A12.969.717.357.002.362.71
CTVACorteva, Inc20191017A6.875.354.203.021.152.33
CTXRCitius Pharm20191017A220.69120.1540.4539.9779.6980.18
CTXSCitrix Syste20191017A2.902.12-0.050.072.162.04
CUBCubic Corpor20191017A13.416.821.442.965.383.86
CUBAHerzfeld Car20191017A102.5542.4718.4016.8824.0625.59
CUBECubeSmart20191017A3.672.24-0.350.082.582.16
CUBICUSTOMERS BA20191017A19.339.673.203.606.476.07
CUECue Biopharm20191017A85.0453.9930.8428.6523.1525.34
CUICUI Global,20191017A450.76522.1124.1736.36497.95485.75
CULPCulp, Inc.20191017A138.5149.5038.5741.7510.947.75
CUOContinental20191017A519.50421.70408.54408.5413.1513.15
CUREDirexion Dai20191017ETF7.736.020.841.285.184.74
CUROCURO Group H20191017A26.1918.962.724.0816.2414.88
CUTInvesco MSCI20191017ETF17.449.846.9217.862.93-8.02
CUTRCutera, Inc.20191017A42.6628.79-2.55-0.2631.3329.05
CUZCousins Prop20191017A4.102.800.681.142.121.66
CVACovanta Hold20191017A9.065.532.182.563.352.97
CVBFCVB Financia20191017A6.127.28-4.61-4.2811.9011.56
CVCOCavco Indust20191017A55.9125.6712.0914.7913.5810.89
CVCYCentral Vall20191017A193.18216.60156.19150.6760.4165.93
CVECenovus Ener20191017A11.718.424.034.264.394.15
CVEOCIVEO CORPOR20191017A102.0766.6944.8739.6821.8227.00
CVETCovetrus, In20191017A13.0138.2316.3924.4421.9413.88
CVGICommercial V20191017A36.6520.325.825.7914.5014.53
CVGWCalavo Growe20191017A23.658.853.173.575.685.28
CVICVR ENERGY,20191017A12.727.764.163.603.604.16
CVIACovia Holdin20191017A100.6464.1550.7639.3313.3924.82
CVLTCommault Sys20191017A12.6611.521.118.1410.413.38
CVLYCodorus Vall20191017A65.1437.3034.7234.612.582.69
CVMCel-Sci Corp20191017A31.7120.565.487.3715.0813.20
CVNACarvana Co.20191017A12.687.354.054.103.303.24
CVRChicago Rive20191017A356.58378.94378.94378.940.000.00
CVSCVS HEALTH C20191017A1.951.870.440.551.421.31
CVTICovenant Tra20191017A29.4440.845.067.7035.7833.14
CVUCPI Aerostru20191017A83.1568.84-44.67-31.87113.51100.71
CVVCVD Equipmen20191017A641.10346.47386.44386.44-39.97-39.97
CVXChevron Corp20191017A2.522.602.112.030.500.57
CVYInvesco Zack20191017ETF18.559.364.046.425.322.94
CWCurtiss-Wrig20191017A11.896.293.254.063.042.22
CWBSPDR Bloombe20191017ETF2.566.274.984.281.292.00
CWBCCommunity We20191017A683.47186.05166.65166.6519.4019.40
CWBRCohBar, Inc.20191017A530.90483.55285.88288.84197.67194.72
CWCOConsolidated20191017A36.4825.1210.9010.7614.2214.36
CWEBDirexion Dai20191017ETF32.0129.2021.0222.468.186.74
CWENClearway Ene20191017A10.425.883.383.502.502.38
CWENAClearway Ene20191017A14.727.503.404.084.103.42
CWHCamping Worl20191017A21.8814.079.5810.354.503.72
CWISPDR MSCI AC20191017ETF4.313.222.934.220.29-1.01
CWKCushman & Wa20191017A25.108.806.224.392.584.41
CWSAdvisorShare20191017ETF48.2320.2420.2420.240.000.00
CWSTCasella Wast20191017A19.4610.631.842.518.788.11
CWTCalifornia W20191017A11.556.131.651.864.484.28
CXDCChina XD Pla20191017A194.95178.49120.67137.9557.8240.54
CXOCONCHO RESOU20191017A5.453.861.322.052.541.81
CXPCOLUMBIA PRO20191017A8.319.155.855.963.293.19
CXSEWisdomTree T20191017ETF33.138.048.058.05-0.01-0.01
CXWCoreCivic, I20191017A18.2712.495.678.816.823.67
CYCypress Semi20191017A4.273.282.252.301.040.99
CYANCyanotech Co20191017A742.40761.19761.19761.190.000.00
CYBWisdomTree20191017ETF61.9652.3052.7552.30-0.450.00
CYBECyberoptics20191017A83.1942.2835.0933.117.199.17
CYBRCyberArk Sof20191017A10.3715.6512.6313.263.022.39
CYCCCyclacel Pha20191017A412.60392.95-65.99-72.91458.94465.86
CYCNCyclerion Th20191017A199.03126.2868.3765.2457.9161.04
CYDChina Yuchai20191017A62.8340.6227.7027.9812.9212.64
CYHCommunity He20191017A23.4321.6910.4610.5611.2311.12
CYRNCYREN Ltd.20191017A445.54356.47357.52360.28-1.05-3.81
CYRXCryoPort, In20191017A26.2016.313.354.3512.9911.98
CYTKCytokinetics20191017A30.5834.111.482.6732.6331.44
CZAInvesco Zack20191017ETF7.8411.42-8.13-13.9919.5525.41
CZNCCitizens & N20191017A231.46125.27123.37124.271.901.01
CZRCaesars Ente20191017A8.378.876.536.852.342.02
CZWICitizens Com20191017A291.38121.3427.5910.8393.75110.51
CZZCosan Limite20191017A9.256.551.812.894.743.66
DDominion Ene20191017A2.6813.8311.7011.512.142.34
DACDanaos Corpo20191017A124.8085.0262.8269.9622.2015.06
DAIOData I/O Cor20191017A117.35104.5997.2897.287.327.32
DAKTDaktronics I20191017A22.6727.394.695.7422.7221.64
DALDelta Air Li20191017A2.362.34-0.110.862.451.48
DALIFirst Trust20191017ETF11.788.949.959.95-1.01-1.01
DALTAnfield Capi20191017ETF26.5236.3136.8137.12-0.50-0.81
DANDana Incorpo20191017A6.995.431.851.993.583.44
DARDARLING INGR20191017A6.594.892.391.752.503.14
DAREDare Bioscie20191017A371.77218.87215.95215.952.922.92
DAUDExchange-Tra20191017ETN158.17110.81110.81110.810.000.00
DAXGlobal X Fun20191017ETF70.3436.3836.3836.380.000.00
DBDeutsche Ban20191017A12.6019.0223.0424.12-3.90-4.89
DBAWXtrackers MS20191017ETF23.2012.7112.6312.710.080.00
DBDDiebold Nixd20191017A15.7612.143.215.988.936.15
DBEFXtrackers MS20191017ETF3.083.521.952.431.571.09
DBEMXtrackers MS20191017ETF40.8041.4240.4939.500.931.92
DBEUXtrackers MS20191017ETF3.634.785.165.53-0.38-0.75
DBEZXtrackers MS20191017ETF33.107.5614.0813.23-6.51-5.66
DBGRXtrackers MS20191017ETF61.1332.0930.2831.281.810.81
DBIDesigner Bra20191017A9.965.781.241.344.534.43
DBJPXtrackers MS20191017ETF7.664.362.933.841.430.52
DBLVAdvisorShare20191017ETF111.9390.2752.0052.0638.2738.21
DBMFiM DBi Manag20191017ETF17.9816.4016.2416.240.160.16
DBVTDBV Technolo20191017A25.3113.677.298.256.385.42
DBXDropbox, Inc20191017A5.418.656.046.162.612.49
DCARDropCar, Inc20191017A298.67387.89262.07263.93125.82123.96
DCHFExchange-Tra20191017ETN39.0434.7433.2033.891.540.85
DCIDonaldson Co20191017A8.733.981.912.002.071.98
DCODucommun Inc20191017A40.5818.098.6810.289.417.81
DCOMDime Communi20191017A16.0413.374.774.948.608.43
DCPDCP Midstrea20191017A13.135.071.622.403.462.67
DCPHDeciphera Ph20191017A33.2521.244.919.4316.3311.82
DDDuPont de Ne20191017A4.863.032.812.520.220.52
DDD3D Systems C20191017A12.2416.76-1.23-0.5717.9917.34
DDGProshares Sh20191017ETF48.8724.3714.5814.589.799.79
DDIVFirst Trust20191017ETF13.6212.6111.7911.840.820.77
DDLSWisdomTree D20191017ETF66.3537.4820.0131.1717.486.31
DDMProShares Ul20191017ETF2.361.790.860.730.931.06
DDOGDatadog, Inc20191017A32.0113.4510.2511.363.202.09
DDSDillards Inc20191017A31.2813.734.966.058.777.67
DDWMWisdomTree D20191017ETF23.5013.6713.8713.46-0.200.21
DEDeere & Comp20191017A3.611.720.410.451.311.27
DEAEasterly Gov20191017A5.084.801.681.803.123.00
DEACDiamond Eagl20191017A90.8910.5510.5510.550.000.00
DECKDeckers Outd20191017A14.336.263.664.082.612.18
DEEFXtrackers FT20191017ETF105.0427.8825.3525.352.532.53
DEFInvesco Defe20191017ETF6.283.413.193.250.220.17
DEFAiShares Adap20191017ETF63.8255.3555.3555.350.000.00
DEIDouglas Emme20191017A5.544.081.131.462.962.63
DELLDell Technol20191017A8.614.682.132.392.552.29
DEMWisdomTree E20191017ETF8.256.024.964.431.061.59
DENNDENNY'S CORP20191017A7.855.891.472.174.413.72
DESWisdomTree U20191017ETF5.2111.6111.7012.49-0.09-0.89
DESPDespegar.com20191017A30.7616.335.585.7610.7610.58
DEURExchange-Tra20191017ETN5.524.044.254.78-0.20-0.73
DEUSXtrackers Ru20191017ETF15.5513.3513.1613.210.190.14
DEWWisdomTree G20191017ETF15.003.073.272.69-0.200.38
DFEWisdomTree E20191017ETF13.9210.267.9110.502.35-0.24
DFENDirexion Dai20191017ETF15.849.016.507.382.511.63
DFFNDIFFUSION PH20191017A208.73197.03130.07157.0166.9640.02
DFINDonnelley Fi20191017A32.9615.814.517.4711.308.34
DFJWisdomTree J20191017ETF8.443.753.953.32-0.200.44
DFNDReality Shar20191017ETF19.627.207.207.200.000.00
DFNLDavis Select20191017ETF33.7212.158.958.943.203.20
DFSDiscover Fin20191017A3.012.960.630.912.332.05
DFVLiPath US Tre20191017ETF132.44
DFVSiPath US Tre20191017ETF139.46
DGDollar Gener20191017A3.591.690.850.740.840.95
DGAZVelocityShar20191017ETN24.3517.116.146.3710.9710.74
DGBPExchange-Tra20191017ETN17.2021.3715.9417.125.434.25
DGICADonegal Grou20191017A74.0235.9430.7530.805.195.13
DGICBDonegal Grou20191017A1104.131121.791121.791121.790.000.00
DGIIDigi Interna20191017A23.5116.890.333.1716.5613.71
DGLDVelocityShar20191017ETF4.974.513.364.041.150.48
DGLYDigital Ally20191017A324.39275.47181.63193.0693.8582.41
DGPDB Gold Doub20191017ETN68.1134.5541.0937.31-6.55-2.76
DGREWisdomTree T20191017ETF34.2629.0826.7027.962.381.13
DGROiShares Core20191017ETF2.582.931.631.711.301.22
DGRSWisdomTree T20191017ETF27.5011.8810.3910.411.491.47
DGRWWisdomTree T20191017ETF2.897.685.645.462.042.22
DGSWisdomTree E20191017ETF6.563.664.462.20-0.801.47
DGTSPDR Global20191017ETF21.4919.3817.6517.651.731.73
DGXQuest Diagno20191017A3.651.81-0.34-0.022.151.83
DGZDB Gold Shor20191017ETN93.09
DHID.R. Horton20191017A2.702.640.840.581.802.06
DHRDanaher Corp20191017A3.625.751.661.234.094.52
DHSWisdomTree U20191017ETF7.343.332.592.550.740.79
DHTDHT HOLDINGS20191017A14.0515.216.236.568.988.66
DHXDHI Group, I20191017A43.5733.0611.7315.0121.3318.05
DIASPDR Dow Jon20191017ETF0.833.513.143.230.370.28
DIALColumbia Div20191017ETF7.617.367.057.170.310.19
DIGProShares Ul20191017ETF6.314.402.782.121.612.27
DIMWisdomTree I20191017ETF16.0410.119.529.520.580.59
DINDine Brands20191017A18.5919.114.244.4314.8614.68
DINTDavis Select20191017ETF75.0319.6617.3617.362.302.30
DIODDiodes Inc20191017A14.2011.901.371.9510.539.95
DISThe Walt Dis20191017A1.622.401.221.881.180.51
DISCADiscovery, I20191017A4.024.601.131.693.482.91
DISCBDiscovery, I20191017A
DISCKDiscovery, I20191017A4.075.641.941.783.713.87
DISHDISH Network20191017A4.546.68-0.110.206.806.48
DITAMCON Distri20191017A
DIVGlobal X Sup20191017ETF17.5411.459.5610.691.890.76
DIVAAGFiQ Hedged20191017ETF57.7546.4145.9145.930.500.48
DIVBiShares U.S.20191017ETF9.026.49-3.52-3.5210.0210.02
DIVCC-Tracks Exc20191017ETN135.58
DIVOAmplify CWP20191017ETF32.389.368.979.250.390.12
DIVYReality Shar20191017ETF83.9128.2928.2928.290.000.00
DJCIETRACS Linke20191017ETN27.5819.8412.4912.497.357.35
DJDInvesco Dow20191017ETF16.9824.0224.3118.22-0.285.80
DJPiPath Bloomb20191017ETN4.675.073.073.522.001.66
DJPYExchange-Tra20191017ETN29.571.701.701.700.000.00
DKDelek US Hol20191017A11.665.052.331.702.733.35
DKLDELEK LOGIST20191017A68.8230.3427.0927.593.252.75
DKSDick's Sport20191017A7.504.011.140.462.873.55
DLADelta Appare20191017A141.0792.6627.3424.5365.3268.13
DLBDolby Labora20191017A8.553.811.671.742.142.07
DLBRVelocityShar20191017ETN291.85152.27152.27152.270.000.00
DLHCDLH Holdings20191017A180.7390.6756.4456.4434.2334.23
DLNWisdomTree U20191017ETF2.851.671.291.030.390.65
DLNGDYNAGAS LNG20191017A124.8890.4466.2971.6524.1518.79
DLPHDelphi Techn20191017A18.4814.506.5810.187.924.32
DLPNDolphin Ente20191017A295.30641.62586.53586.3055.8856.11
DLRDigital Real20191017A4.952.031.22-0.070.812.10
DLSWisdomTree I20191017ETF13.7531.550.280.3231.2731.23
DLTHDuluth Holdi20191017A25.9615.492.294.9113.2610.58
DLTRDollar Tree20191017A4.383.310.62-0.542.703.85
DLXDeluxe Corpo20191017A14.966.123.153.072.973.05
DMACDiaMedica Th20191017A426.06169.3296.82118.8572.5050.48
DMLPDorchester M20191017A105.8158.2231.0629.6727.1728.55
DMPIDelMar Pharm20191017A260.62208.29132.90155.4575.3952.84
DMRCDigimarc Cor20191017A58.1532.7814.2015.5118.5717.27
DMREDeltaShares20191017ETF40.4037.4737.4737.470.000.00
DMRIDeltaShares20191017ETF368.6476.0576.0576.050.000.00
DMRLDeltaShares20191017ETF45.1628.0428.0428.040.000.00
DMRMDeltaShares20191017ETF48.6521.8921.8921.890.000.00
DMRSDeltaShares20191017ETF40.5617.9417.9417.940.000.00
DMTKDermTech, In20191017A317.36519.96539.95539.28-19.98-19.31
DNJRGolden Bull20191017A304.87397.81332.55326.2965.2671.52
DNKNDunkin' Bran20191017A7.775.752.082.473.673.28
DNLWisdomTree G20191017ETF11.558.898.238.520.650.37
DNLIDenali Thera20191017A33.8928.5915.9811.9012.6116.69
DNNDenison Mine20191017A34.8493.4871.5872.7021.9020.78
DNOWNOW INC.20191017A11.739.194.956.194.243.01
DNRDenbury Reso20191017A98.0872.3049.0248.9523.2823.35
DODiamond Offs20191017A18.5415.435.356.6410.078.79
DOCPHYSICIANS R20191017A5.825.813.942.811.873.01
DOCUDocuSign, In20191017A9.817.852.102.825.755.03
DOGProShares Sh20191017ETF1.921.710.670.771.040.98
DOGSArrow Dogs o20191017ETF19.55
DOGZDogness (Int20191017A729.51369.47350.15350.1519.3219.32
DOLWisdomTree I20191017ETF18.8612.5610.4810.152.082.41
DOMODomo, Inc. C20191017A27.2215.512.924.3312.5911.17
DONWisdomTree U20191017ETF3.483.983.443.480.530.50
DOOWisdomTree i20191017ETF16.1416.097.517.518.598.59
DOOOBRP Inc. Com20191017A21.8511.30-0.242.1311.549.17
DOORMASONITE INT20191017A17.8710.684.596.786.093.91
DORMDorman Produ20191017A23.1711.181.742.439.448.74
DOVDover Corpor20191017A11.5913.81-2.22-2.8615.9216.66
DOWDow Inc.20191017A5.613.841.801.862.051.98
DOXAmdocs Limit20191017A5.9110.652.662.997.987.66
DPHCDiamondPeak20191017A101.32
DPSTDirexion Dai20191017ETF26.6046.3141.7031.314.6115.00
DPWDPW Holdings20191017A127.0698.7777.3976.4821.3822.29
DPZDomino's Piz20191017A7.184.091.561.962.532.13
DRADDigirad Corp20191017A399.46313.03314.01314.01-0.98-0.98
DREDuke Realty20191017A3.072.665.394.91-2.72-2.25
DRHDiamondRock20191017A10.287.902.863.165.044.74
DRIDarden Resta20191017A4.382.871.571.571.301.29
DRIODarioHealth20191017A568.57251.33161.51235.6489.8215.69
DRIPDirexion Dai20191017ETF29.9119.478.109.5011.379.97
DRIVGlobal X Aut20191017ETF33.9326.9726.4626.460.520.52
DRNDirexion Dai20191017ETF44.3323.316.545.6416.7717.67
DRNADicerna Phar20191017A29.8620.7010.4411.0510.269.65
DRQDril-Quip, I20191017A19.527.141.902.175.244.97
DRRXDurect Corp20191017A57.3446.1521.6221.9924.5324.16
DRSKAptus Define20191017ETF18.897.06-5.10-4.8012.1611.86
DRTTDIRTT Enviro20191017A141.94104.4061.8265.2042.5739.20
DRVDirexion Dai20191017ETF26.0216.2215.6416.920.58-0.70
DRWWisdomTree G20191017ETF24.7710.229.686.690.543.53
DSDrive Shack20191017A42.1229.0618.0320.6311.038.43
DSEDuff & Phelp20191017A44.2642.1929.8229.8212.3712.37
DSGXDescartes Sy20191017A13.788.892.672.956.225.94
DSIiShares MSCI20191017ETF4.032.572.292.680.28-0.11
DSKEDaseke, Inc.20191017A74.9998.9019.7216.4879.1782.42
DSLVVelocityShar20191017ETF14.679.174.975.904.193.27
DSPGDSP Group In20191017A27.4215.612.172.4013.4413.21
DSSDocument Sec20191017A108.62123.9477.9077.6246.0446.32
DSSIDiamond S Sh20191017A42.6224.9811.2714.5913.7010.39
DSTLDistillate U20191017ETF18.147.577.577.570.000.00
DSWLDeswell Indu20191017A383.14347.86347.86347.860.000.00
DSXDiana Shippi20191017A30.1721.069.9312.1711.138.89
DTDynatrace, I20191017A25.8510.805.826.604.984.20
DTDWisdomTree U20191017ETF7.544.434.173.930.260.51
DTEDTE Energy C20191017A3.554.270.720.943.563.34
DTEADAVIDsTEA In20191017A107.60106.4673.3470.8033.1135.65
DTECALPS Disrupt20191017ETF27.5416.3714.2415.692.130.68
DTHWisdomTree I20191017ETF16.5423.8220.3923.833.430.00
DTILPrecision Bi20191017A79.7547.4310.039.9137.4137.53
DTNWisdomTree U20191017ETF8.565.624.233.531.392.09
DTODB Crude Oil20191017ETN315.11143.00123.44139.7619.573.25
DTSSDatasea Inc.20191017A398.99353.33261.61289.1791.7264.16
DTULiPath US Tre20191017ETF105.79
DTUSiPath US Tre20191017ETF284.58
DTYLiPath US Tre20191017ETF31.86
DUGProShares Ul20191017ETF8.956.312.971.773.344.54
DUKDuke Energy20191017A2.371.290.060.381.230.91
DURAVanEck Vecto20191017ETF14.085.175.175.170.000.00
DUSADavis Select20191017ETF40.8815.6714.8415.120.830.56
DUSLDirexion Dai20191017ETF42.1928.1812.4612.2015.7215.98
DUSTDirexion Dai20191017ETF12.9311.095.105.515.995.58
DVADaVita Inc.20191017A4.513.581.261.352.322.23
DVAXDynavax Tech20191017A28.2321.4912.5310.768.9510.72
DVDDover Motors20191017A112.3670.5167.0764.973.435.54
DVLUFirst Trust20191017ETF27.5029.5916.4916.4913.1013.10
DVNDevon Energy20191017A5.095.270.631.244.644.04
DVOLFirst Trust20191017ETF10.2010.899.349.361.551.54
DVPDeep Value E20191017ETF18.4712.849.5010.473.342.37
DVYiShares Sele20191017ETF3.201.890.601.341.280.55
DVYAiShares Asia20191017ETF32.6616.2416.2416.240.000.00
DVYEiShares Emer20191017ETF14.178.137.067.331.080.81
DWASInvesco DWA20191017ETF16.4310.9511.3511.35-0.40-0.39
DWATArrow Invest20191017ETF143.9387.5187.5187.510.000.00
DWCRArrow DWA Co20191017ETF61.42
DWFISPDR Dorsey20191017ETF8.585.355.815.45-0.46-0.10
DWLDDavis Select20191017ETF36.0816.6716.7716.77-0.09-0.09
DWMWisdomTree I20191017ETF12.8811.068.848.852.212.21
DWMCAdvisorShare20191017ETF184.9574.7174.7174.710.000.00
DWMFWisdomTree I20191017ETF61.5660.2260.2260.220.000.00
DWPPFirst Trust20191017ETF35.9118.7017.0517.171.651.52
DWSHAdvisorShare20191017ETF40.6116.5015.6816.100.820.40
DWSNDawson Geoph20191017A126.99102.1070.9170.8431.2031.27
DWXSPDR S&P Int20191017ETF15.339.187.247.631.941.55
DXDynex Capita20191017A9.139.855.846.034.023.82
DXCDXC Technolo20191017A5.955.904.654.831.251.08
DXCMDexCom, Inc.20191017A12.426.591.762.864.833.73
DXDProShares Ul20191017ETF3.963.691.251.362.442.33
DXGEWisdomTree G20191017ETF57.1122.1121.0021.001.111.11
DXJWisdomTree J20191017ETF1.961.790.561.021.220.77
DXJSWisdomTree J20191017ETF51.0022.5222.5222.520.000.00
DXLGDestination20191017A234.0447.3239.0839.088.248.24
DXPEDXP Enterpri20191017A39.8320.1611.2712.748.887.42
DXYNDixie Group20191017A367.51310.91273.27273.2737.6437.64
DYDycom Indust20191017A16.005.261.952.203.323.06
DYAIDyadic Inter20191017A210.69160.7189.3790.9171.3569.80
DYLSWisdomTree D20191017ETF21.2630.4224.5727.965.852.46
DYNFBlackRock U.20191017ETF9.764.852.612.502.252.36
DYNTDynatronics20191017A624.60175.57-61.41-61.41236.98236.98
DZKDirexion Dai20191017ETF46.8428.8318.1620.0110.678.82
DZSIDASAN Zhone20191017A32.1636.621.455.1535.1731.49
DZZDB Gold Doub20191017ETN91.88102.3989.1289.1213.2713.27
EAElectronic A20191017A3.302.751.101.341.661.42
EAFGrafTech Int20191017A10.379.172.693.746.485.43
EAGGiShares ESG20191017ETF6.424.564.644.61-0.08-0.04
EARNELLINGTON RE20191017A27.018.034.744.853.293.18
EARSAuris Medica20191017A148.9195.8578.6878.8017.1717.05
EASGXtrackers MS20191017ETF29.21
EASIAmplify EASI20191017ETF19.565.07-10.39-10.3915.4615.46
EASTEASTSIDE DIS20191017A190.37133.89128.07125.935.827.96
EATBrinker Inte20191017A11.0711.616.735.444.896.17
EBEventbrite,20191017A25.4214.079.879.824.214.26
EBAYeBay Inc20191017A2.614.49-0.040.254.534.24
EBFEnnis, Inc.20191017A16.0810.725.176.355.554.37
EBIXEbix Inc20191017A21.3522.60-5.17-1.5727.7724.17
EBIZGlobal X E-c20191017ETF32.1429.2715.8929.2713.380.00
EBMTEagle Bancor20191017A246.6093.6412.6614.0280.9779.61
EBNDSPDR Bloombe20191017ETF8.054.884.844.810.030.07
EBSEmergent Bio20191017A20.128.261.422.106.846.16
EBSBMeridian Ban20191017A18.7214.491.382.0313.1012.45
EBTCEnterprise B20191017A395.77170.23164.69164.685.545.56
ECHiShares MSCI20191017ETF14.138.755.345.223.493.61
ECHOEcho Global20191017A17.6912.984.153.768.859.24
ECLEcolab, Inc.20191017A4.642.490.180.682.311.81
ECLNFirst Trust20191017ETF13.7210.9710.9710.970.000.00
ECNSiShares MSCI20191017ETF71.6043.3435.7527.507.5915.84
ECOLUS Ecology,20191017A24.3610.987.447.533.543.45
ECOMCHANNELADVIS20191017A30.7921.466.7810.3514.6811.11
ECONColumbia Eme20191017ETF27.0510.139.959.870.180.26
ECORelectroCore,20191017A187.49219.82216.22204.703.6015.12
ECOWPacer Emergi20191017ETF58.9111.1111.1111.110.000.00
ECPGEncore Capit20191017A18.3817.114.149.8012.967.31
ECTECA Marcellu20191017A303.10244.3568.2268.22176.13176.13
EDConsolidated20191017A2.661.821.280.950.550.87
EDCDirexion Dai20191017ETF5.914.982.072.402.912.58
EDENiShares MSCI20191017ETF35.8832.8435.1138.27-2.28-5.43
EDITEditas Medic20191017A17.9810.816.126.404.704.41
EDIVSPDR S&P Eme20191017ETF45.7818.5417.5718.190.970.35
EDNTEdison Natio20191017A425.08441.3250.8950.89390.43390.43
EDOGALPS Emergin20191017ETF43.9821.3719.2320.112.131.26
EDOWFirst Trust20191017ETF18.2811.6611.6511.630.010.02
EDRYEuroDry Ltd.20191017A481.93467.43467.43467.430.000.00
EDSAEdesa Biotec20191017A251.98142.2592.74104.9249.5137.34
EDUCEducational20191017A150.8450.0142.8032.487.2117.53
EDVVanguard Wor20191017ETF9.476.563.814.272.752.29
EDZDirexion Dai20191017ETF5.806.014.294.181.721.83
EEEl Paso Elec20191017A3.262.001.281.350.730.65
EEFTEuronet Worl20191017A13.585.681.412.234.283.46
EEHELEMENTS Lin20191017ETN505.55492.75492.75492.750.000.00
EELVInvesco S&P20191017ETF37.3523.0922.1822.250.910.84
EEMiShares MSCI20191017ETF2.372.831.401.691.431.14
EEMAiShares MSCI20191017ETF16.6513.6411.8411.831.801.81
EEMDAAM S&P Emer20191017ETF30.1533.2233.2233.220.000.00
EEMOInvesco S&P20191017ETF81.770.00
EEMSiShares MSCI20191017ETF32.1596.2511.0211.3385.2384.92
EEMViShares Edge20191017ETF5.213.432.812.670.630.76
EEMXSPDR MSCI Em20191017ETF35.9913.9113.9113.910.000.00
EESWisdomTree U20191017ETF7.944.062.441.861.622.20
EETProShares Ul20191017ETF44.0932.1329.8929.892.242.24
EEVProShares Tr20191017ETF4.613.581.891.221.682.36
EEXEmerald Hold20191017A33.0915.732.9110.2812.825.45
EFAiShares MSCI20191017ETF1.511.791.021.180.770.62
EFADProShares MS20191017ETF16.479.709.529.450.180.25
EFASGlobal X MSC20191017ETF47.0628.7428.7228.720.020.02
EFAViShares Edge20191017ETF1.431.461.401.370.060.09
EFAXSPDR MSCI EA20191017ETF35.8537.9837.4037.440.580.54
EFCEllington Fi20191017A7.329.965.594.294.385.67
EFGiShares MSCI20191017ETF11.6622.4622.4823.19-0.02-0.73
EFNLiShares MSCI20191017ETF50.5137.5014.6130.1522.897.35
EFOProShares Ul20191017ETF87.3033.7820.9820.9812.7912.79
EFOIEnergy Focus20191017A132.1562.9452.3052.3110.6310.63
EFSCEnterprise F20191017A19.3110.580.961.649.628.94
EFUProShares Tr20191017ETF83.1359.1959.1959.190.000.00
EFViShares MSCI20191017ETF3.197.106.296.380.810.78
EFXEquifax, Inc20191017A6.122.870.260.742.602.13
EFZProShares Tr20191017ETF9.963.64-0.29-0.253.923.89
EGANeGain Corpor20191017A35.7028.8311.1311.4117.7017.42
EGBNEagle Bancor20191017A36.1116.4812.758.493.737.99
EGHT8x8, Inc. Co20191017A13.386.463.495.052.971.40
EGLEEagle Bulk S20191017A34.1331.247.177.5724.0723.67
EGOEldorado Gol20191017A13.1111.663.386.128.275.53
EGOVNIC Inc20191017A10.397.841.901.065.946.78
EGPEastGroup Pr20191017A11.304.671.181.473.493.20
EGPTVanEck Vecto20191017ETF152.92110.3065.9040.6244.3969.68
EGRXEagle Pharma20191017A33.9512.095.226.616.875.48
EGYVaalco Energ20191017A56.2150.9430.4736.3320.4714.61
EHCEncompass He20191017A10.046.774.805.011.971.77
EHTHeHealth, Inc20191017A20.5315.204.938.5310.266.67
EIDOiShares MSCI20191017ETF4.113.861.451.682.412.18
EIDXEidos Therap20191017A104.3140.9519.7327.1121.2213.84
EIGEmployers Ho20191017A18.348.780.761.978.036.81
EIGIEndurance In20191017A32.4726.6515.7317.3910.939.26
EIGREiger BioPha20191017A37.8933.967.967.0626.0126.90
EIRLiShares MSCI20191017ETF36.6928.2327.7127.910.520.32
EISiShares MSCI20191017ETF47.3017.4014.4614.482.942.92
EIXEdison Inter20191017A4.362.340.880.981.461.36
EJULInnovator MS20191017ETF34.7420.5918.8818.881.711.71
EKARIdeanomics N20191017ETF63.3816.4316.4316.430.000.00
EKSOEkso Bionics20191017A166.71149.0982.9298.7466.1749.86
ELThe Estee La20191017A4.383.342.292.801.040.53
ELANElanco Anima20191017A6.094.520.052.014.462.51
ELDWisdomTree E20191017ETF21.7412.0710.8010.691.261.38
ELFe.l.f. Beaut20191017A15.7910.313.865.646.454.67
ELGXEndologix In20191017A76.6739.9433.5928.786.3511.16
ELLOEllomay Capi20191017A1522.25
ELMDElectromed,20191017A142.0373.0763.4063.429.679.65
ELOXEloxx Pharma20191017A269.29128.7091.7494.0436.9734.67
ELSEquity Lifes20191017A5.562.531.441.531.091.00
ELSEElectro-Sens20191017A215.85176.9430.4785.85146.4791.09
ELTKEltek Ltd20191017A538.58141.5589.8389.8751.7251.68
ELVTElevate Cred20191017A73.3133.9313.7613.8220.1720.11
ELYCallaway Gol20191017A7.4211.976.906.965.085.01
EMAGVanEck Vecto20191017ETF189.04148.58148.17148.170.410.41
EMANeMagin Corpo20191017A262.67303.02288.09287.7914.9315.23
EMBiShares J.P.20191017ETF0.971.000.320.500.680.50
EMBHiShares Inte20191017ETF35.3557.1939.6657.1917.530.00
EMCBWisdomTree E20191017ETF124.47119.95119.95119.950.000.00
EMCFEmclaire Fin20191017A327.87147.11147.11147.110.000.00
EMCGWisdomTree E20191017ETF62.3418.4718.4718.470.000.00
EMDVProShares MS20191017ETF24.8822.4022.4022.400.000.00
EMEEMCOR Group,20191017A11.847.771.762.656.015.11
EMFMGlobal X MSC20191017ETF77.3627.6927.6927.690.000.00
EMGFiShares Edge20191017ETF23.4814.8613.5414.511.320.36
EMHYiShares J.P.20191017ETF8.0311.1711.0511.440.12-0.27
EMIFiShares Emer20191017ETF57.0547.1142.1142.115.005.00
EMIHXtrackers Em20191017ETF224.9461.2361.2361.230.000.00
EMKREmcore Corp20191017A97.4244.5128.6234.4615.8810.05
EMLEastern Comp20191017A243.58161.42120.81126.5340.6134.89
EMLCVanEck Vecto20191017ETF3.042.501.171.461.331.04
EMLPFirst Trust20191017ETF4.404.302.773.441.530.85
EMMFWisdomTree E20191017ETF73.6441.5940.3340.331.261.26
EMMSEmmis Commun20191017A200.38313.78312.66313.781.110.00
EMNEastman Chem20191017A5.713.531.201.292.332.24
EMPEntergy Miss20191017A46.0613.3920.3413.26-6.950.12
EMQQEMQQ The Eme20191017ETF19.8410.587.356.413.224.17
EMREmerson Elec20191017A2.763.010.870.992.142.02
EMSGXtrackers MS20191017ETF33.38
EMSHProShares Sh20191017ETF61.1815.90-22.2415.9038.130.00
EMTLSPDR DoubleL20191017ETF13.816.136.136.130.000.00
EMTYProShares De20191017ETF6.668.778.778.770.000.00
EMXEMX Royalty20191017A72.2859.9753.8453.846.136.13
EMXCiShares MSCI20191017ETF40.0035.7235.5835.580.130.13
ENBEnbridge, In20191017A2.842.360.710.661.641.70
ENBLENABLE MIDST20191017A10.578.31-1.430.619.747.70
ENDPEndo Interna20191017A21.0418.465.626.8012.8211.69
ENFRAlerian Ener20191017ETF45.5927.1227.2827.27-0.15-0.15
ENGENGlobal Cor20191017A590.20279.99279.99279.990.000.00
ENLCENLINK MIDST20191017A14.7310.834.415.656.415.18
ENLVEnlivex Ther20191017A232.10100.9336.3945.7864.5455.15
ENOBEnochian Bio20191017A261.41135.13121.61126.3713.528.76
ENORiShares MSCI20191017ETF44.0515.4711.9111.553.563.92
ENPHEnphase Ener20191017A9.476.741.092.535.654.21
ENREnergizer Ho20191017A14.208.696.997.001.701.69
ENSEnerSys, Inc20191017A17.416.610.700.885.915.73
ENSGThe Ensign G20191017A14.0926.152.965.1423.1921.00
ENSVEnservco Cor20191017A201.75222.55154.0365.5068.52157.05
ENTGlobal Eagle20191017A507.15272.75175.24173.7597.5198.99
ENTAEnanta Pharm20191017A39.0617.524.835.8912.7011.64
ENTGEntegris Inc20191017A6.978.281.291.966.986.31
ENTRERShares Ent20191017ETF22.6313.2513.2513.250.000.00
ENTXEntera Bio L20191017A1153.101275.73795.11914.91480.62360.82
ENVENVESTNET, I20191017A14.004.941.781.633.173.31
ENVAEnova Intern20191017A24.7012.554.594.837.967.72
ENZEnzo Biochem20191017A97.8275.7955.5856.1020.2219.69
ENZLiShares Trus20191017ETF34.3123.6223.9923.97-0.37-0.35
EOGEOG Resource20191017A5.433.731.102.202.631.52
EOLSEvolus, Inc.20191017A75.2740.8113.5016.7027.3124.11
EPACEnerpac Tool20191017A11.605.751.501.724.254.03
EPAMEPAM SYSTEMS20191017A13.776.011.702.634.323.39
EPAYBottomline T20191017A17.535.450.250.655.204.80
EPCEdgewell Per20191017A11.706.621.521.245.105.38
EPDEnterprise P20191017A3.672.991.541.401.451.59
EPHEiShares MSCI20191017ETF9.686.494.885.331.611.16
EPIWisdomTree I20191017ETF4.215.12-1.010.336.144.79
EPIXESSA Pharma20191017A970.82472.22436.82435.9535.4136.27
EPMEvolution Pe20191017A45.6226.4413.2817.7713.168.67
EPOLiShares MSCI20191017ETF5.444.513.592.930.931.58
EPPiShares MSCI20191017ETF2.362.260.471.061.791.20
EPREPR Properti20191017A7.134.601.641.312.953.29
EPRFInnovator S&20191017ETF19.2312.9714.0614.29-1.32-1.32
EPRTEssential Pr20191017A7.2711.695.807.895.893.80
EPSWisdomTree U20191017ETF16.0610.229.209.011.021.21
EPSNEpsilon Ener20191017A1014.93850.30850.30850.300.000.00
EPUiShares MSCI20191017ETF19.636.826.186.310.650.52
EPVProShares Ul20191017ETF57.7040.1736.5336.493.643.68
EPZMEpizyme, Inc20191017A29.9413.814.675.729.148.09
EQEquillium, I20191017A583.63352.92344.72344.728.208.20
EQALInvesco Russ20191017ETF7.8213.102.853.1910.259.92
EQBKEquity Bancs20191017A52.8823.558.9012.9614.6410.59
EQCEquity Commo20191017A5.784.191.091.073.103.13
EQHEquitable Ho20191017A5.295.061.892.283.182.78
EQIXEquinix, Inc20191017A11.354.651.191.393.463.26
EQLALPS Equal S20191017ETF9.1213.4712.6912.840.780.62
EQMEQM Midstrea20191017A11.035.591.271.724.323.87
EQREquity Resid20191017A2.8610.911.802.259.118.66
EQRRProShares Eq20191017ETF12.4512.7612.7612.760.000.00
EQSEquus Total20191017A626.45318.99318.99318.990.000.00
EQTEQT CORP20191017A11.7711.633.754.127.897.52
EQWLInvesco S&P20191017ETF24.296.536.536.530.000.00
EQXEquinox Gold20191017A100.7760.2737.2337.1323.0423.14
ERAERA GROUP IN20191017A51.2527.197.8711.3319.3215.86
ERFEnerplus Cor20191017A15.9513.594.034.469.559.09
ERIEldorado Res20191017A11.6410.173.335.106.855.07
ERIEErie Indemni20191017A25.1410.084.665.595.424.49
ERIIEnergy Recov20191017A18.8830.42-2.03-2.2432.5032.95
ERMEquityCompas20191017ETF45.344.934.934.930.000.00
EROSEROS INTERNA20191017A63.8252.6933.7038.4518.9914.24
ERSXERShares Non20191017ETF66.46
ERUSiShares MSCI20191017ETF11.337.283.994.883.282.40
ERXDirexion Dai20191017ETF7.158.062.05-0.186.028.25
ERYDirexion Dai20191017ETF7.474.371.231.203.153.18
ESEversource E20191017A2.751.921.321.700.600.22
ESBKElmira Savin20191017A124.6975.9775.9275.970.050.00
ESCAEscalade Inc20191017A258.48211.35-20.34-17.73231.70229.08
ESEESCO Technol20191017A27.6413.954.686.169.267.79
ESEAEuroseas Ltd20191017A218.58134.0547.4369.5986.6264.95
ESGFlexShares T20191017ETF5.257.988.098.03-0.12-0.06
ESGDiShares Trus20191017ETF7.785.285.245.240.040.04
ESGEiShares, Inc20191017ETF18.557.857.787.860.07-0.01
ESGGFlexShares S20191017ETF31.8614.2914.2914.290.000.00
ESGNColumbia Sus20191017ETF98.63
ESGREnstar Group20191017A31.0820.9715.0216.965.954.01
ESGSColumbia Sus20191017ETF59.4355.1548.7148.716.446.44
ESGUiShares Trus20191017ETF6.124.153.322.110.832.04
ESGVVanguard ESG20191017ETF8.065.184.333.720.851.47
ESIElement Solu20191017A10.237.752.503.565.254.19
ESLTElbit System20191017A33.7928.6012.8013.0215.8015.58
ESMLiShares ESG20191017ETF22.4513.1712.6612.920.510.25
ESNTEssent Group20191017A7.852.910.330.322.582.59
ESPEspey Mfg. &20191017A291.16100.98100.98100.980.000.00
ESPOVanEck Vecto20191017ETF24.5116.3715.9016.060.460.31
ESPREsperion The20191017A26.5719.789.8710.549.929.25
ESQEsquire Fina20191017A75.4370.90-36.37-43.67107.27114.56
ESRTEMPIRE STATE20191017A7.385.760.600.915.174.85
ESSEssex Proper20191017A9.224.282.282.452.001.82
ESSAESSA Bancorp20191017A23.2616.1312.4613.153.662.97
ESTCElastic N.V.20191017A12.945.972.713.483.262.49
ESTEEarthstone E20191017A58.6532.7620.5721.8312.2010.94
ESXBCommunity Ba20191017A245.9479.3954.3850.9225.0128.47
ETEnergy Trans20191017A7.987.806.126.001.681.80
ETFCE*Trade Fina20191017A3.294.48-1.221.785.712.70
ETHEthan Allen20191017A13.157.182.522.354.674.83
ETHOETF Managers20191017ETF25.34103.0912.0512.2391.0490.86
ETMEntercom Com20191017A30.6726.6513.5513.7613.0812.87
ETNEaton Corpor20191017A3.712.131.221.280.910.85
ETONEton Pharmac20191017A103.58118.63131.66131.65-13.03-13.02
ETREntergy Corp20191017A2.745.742.394.173.351.57
ETRNEquitrans Mi20191017A7.686.140.502.835.643.31
ETSYEtsy, Inc.20191017A7.917.844.934.952.912.88
ETTXEntasis Ther20191017A651.03235.23205.30230.9429.934.29
EUDGWisdomTree E20191017ETF74.3733.86-8.0833.8641.940.00
EUDVProShares MS20191017ETF33.2044.2543.8444.050.410.21
EUFNiShares MSCI20191017ETF5.4513.5110.0511.773.461.75
EUMProShares Tr20191017ETF5.415.351.461.733.893.62
EUMFWisdomTree E20191017ETF139.23153.3762.97153.3790.400.00
EUMViShares Edge20191017ETF17.2714.4814.4814.480.000.00
EURLDirexion Dai20191017ETF14.9613.0115.5612.99-2.550.03
EURNEURONAV NV20191017A9.137.492.593.104.904.39
EUSAiShares MSCI20191017ETF7.873.392.933.430.46-0.04
EUSCWisdomTree E20191017ETF35.189.0410.2210.17-1.19-1.13
EVEaton Vance20191017A7.374.963.403.741.551.23
EVAEnviva Partn20191017A49.8831.1925.0526.256.144.94
EVBNEvans Bancor20191017A135.8831.7826.0426.725.745.06
EVCEntravision20191017A43.9926.8217.9118.478.918.35
EVEREverQuote, I20191017A54.6630.824.798.6026.0322.22
EVFMEvofem Biosc20191017A89.9942.1719.2519.2822.9222.89
EVGNEVOGENE LTD.20191017A789.88657.46657.46657.460.000.00
EVHEvolent Heal20191017A17.9511.13-7.73-0.6118.8711.75
EVIEVI Industri20191017A169.0383.6272.5677.8011.065.82
EVKEver-Glory I20191017A698.41351.07351.07351.070.000.00
EVLOEvelo Biosci20191017A307.54143.7029.5521.68114.14122.01
EVOKEvoke Pharma20191017A211.88711.94389.07389.91322.87322.03
EVOLEvolving Sys20191017A787.59382.27367.36367.3614.9114.91
EVOPEVO Payments20191017A24.128.39-0.153.358.545.04
EVREvercore Inc20191017A9.785.512.073.043.452.47
EVRGEvergy, Inc.20191017A3.723.581.682.151.901.43
EVRIEveri Holdin20191017A15.9415.563.493.1912.0712.37
EVSIEnvision Sol20191017A303.4959.87-38.96-38.9698.8398.83
EVTCEVERTEC, INC20191017A14.028.712.211.606.507.11
EVXVanEck Vecto20191017ETF32.2017.5021.9517.50-4.450.00
EWEdwards Life20191017A5.822.78-0.42-0.253.203.03
EWAiShares MSCI20191017ETF4.494.742.112.912.631.83
EWBCEast-West Ba20191017A12.959.454.814.494.644.96
EWCiShares MSCI20191017ETF3.512.631.031.141.591.48
EWCOInvesco Exch20191017ETF20.5111.399.249.242.162.16
EWDiShares MSCI20191017ETF3.472.470.650.841.821.64
EWGiShares MSCI20191017ETF3.573.110.821.122.281.99
EWGSiShares MSCI20191017ETF50.05167.35161.66161.665.695.69
EWHiShares MSCI20191017ETF4.313.381.832.011.541.36
EWIiShares MSCI20191017ETF3.532.650.771.101.871.55
EWJiShares MSCI20191017ETF1.741.590.460.611.130.98
EWJEiShares MSCI20191017ETF5.297.307.307.300.000.00
EWJViShares MSCI20191017ETF6.58
EWKiShares MSCI20191017ETF25.1325.7425.0225.540.720.20
EWLiShares MSCI20191017ETF2.661.880.130.251.751.63
EWMiShares MSCI20191017ETF4.133.692.642.801.070.92
EWMCInvesco S&P20191017ETF14.515.535.545.52-0.010.01
EWNiShares MSCI20191017ETF3.693.13-0.300.033.433.10
EWOiShares MSCI20191017ETF44.6815.1518.7718.77-3.62-3.62
EWPiShares MSCI20191017ETF3.533.621.011.722.611.90
EWQiShares MSCI20191017ETF3.262.910.320.512.602.41
EWREInvesco S&P20191017ETF13.4710.6810.5410.680.140.00
EWSiShares MSCI20191017ETF4.283.960.581.213.382.75
EWSCInvesco S&P20191017ETF25.6230.4829.4930.200.990.28
EWTiShares MSCI20191017ETF2.631.990.530.841.461.14
EWUiShares MSCI20191017ETF3.132.541.631.650.920.89
EWUSiShares MSCI20191017ETF66.7074.2620.1131.3054.1542.97
EWVProShares Tr20191017ETF53.9147.8358.0547.12-10.220.70
EWWiShares MSCI20191017ETF2.272.210.250.321.961.89
EWXSPDR S&P Eme20191017ETF14.067.276.696.890.580.37
EWYiShares MSCI20191017ETF1.721.650.140.341.511.32
EWZiShares MSCI20191017ETF2.374.853.353.191.511.68
EWZSiShares MSCI20191017ETF34.5914.265.135.029.139.25
EXASExact Scienc20191017A7.714.35-0.241.494.592.86
EXCExelon Corpo20191017A2.385.911.492.964.432.96
EXELExelixis Inc20191017A6.576.851.322.135.534.72
EXFOEXFO INC.20191017A81.7172.9447.0148.4225.9324.52
EXIiShares Glob20191017ETF15.279.309.589.56-0.28-0.26
EXKEndeavour Si20191017A44.3436.5318.7621.1417.7615.38
EXLSExlService H20191017A31.5315.305.306.1710.019.13
EXPEagle Materi20191017A10.664.781.861.692.923.09
EXPDExpeditors I20191017A6.0910.681.401.749.278.95
EXPEExpedia Grou20191017A3.613.491.772.161.711.33
EXPIeXp World Ho20191017A48.1034.6217.9619.7616.6614.86
EXPOExponent Inc20191017A12.269.733.053.606.686.13
EXPRExpress, Inc20191017A31.2727.3212.0012.9515.3214.37
EXRExtra Space20191017A5.243.682.432.141.251.54
EXTNExterran Cor20191017A32.6615.967.278.528.697.44
EXTRExtreme Netw20191017A14.6911.193.484.047.607.05
EYENational Vis20191017A13.2414.545.475.089.079.45
EYEGEyegate Phar20191017A393.14132.3691.1091.1041.2641.26
EYENEyenovia, In20191017A316.53193.9453.54137.84140.4056.09
EYESSecond Sight20191017A101.6744.2122.4218.2221.7925.99
EYLDCambria Emer20191017ETF6.6723.8223.8223.820.000.00
EYPTEyePoint Pha20191017A57.4844.2111.3411.5732.8732.64
EZAiShares MSCI20191017ETF9.764.552.572.621.981.94
EZJProShares Ul20191017ETF75.2845.2910.4111.3334.8833.96
EZMWisdomTree U20191017ETF8.766.665.986.270.680.39
EZPWEzcorp Inc20191017A19.5315.892.873.2213.0212.66
EZUiShare MSCI20191017ETF2.503.282.252.101.041.18
FFord Motor C20191017A10.989.023.063.185.955.83
FAARFirst Trust20191017ETF45.5533.1822.8828.1710.295.00
FABFirst Trust20191017ETF26.8225.0534.9834.97-9.93-9.92
FADFirst Trust20191017ETF34.6711.9112.7612.76-0.85-0.85
FAFFirst Americ20191017A5.164.872.342.352.542.52
FALNiShares Fall20191017ETF20.4114.6513.5713.711.070.94
FAMIFarmmi, Inc.20191017A464.80335.76299.88322.0335.8813.72
FANFirst Trust20191017ETF12.8222.380.32-0.0622.0622.44
FANGDiamondback20191017A6.844.141.262.142.882.00
FARMFarmer Bros20191017A34.1028.351.811.7926.5526.56
FAROFaro Technol20191017A40.3916.046.007.0310.049.01
FASDirexion Dai20191017ETF9.326.403.554.062.852.34
FASTFastenal Co20191017A3.087.164.374.762.802.41
FATFAT Brands I20191017A258.33789.98378.65378.65411.32411.32
FATEFate Therape20191017A25.5024.5011.0013.5213.5010.98
FAUSFirst Trust20191017ETF56.25
FAZDirexion Dai20191017ETF7.784.420.791.383.633.24
FBFacebook, In20191017A1.141.350.570.550.780.79
FBCFlagstar Ban20191017A8.244.231.741.792.492.44
FBGXUBS AG FI En20191017ETN44.4629.1019.6421.309.467.80
FBHSFORTUNE BRAN20191017A4.463.581.241.632.341.95
FBIOFortress Bio20191017A150.4694.0067.6372.7326.3721.26
FBIZFirst Busine20191017A70.0364.9062.6064.672.300.23
FBKFB Financial20191017A30.8013.161.014.8612.148.30
FBMFoundation B20191017A18.5210.294.886.755.413.53
FBMSFirst Bancsh20191017A38.485.33-1.762.397.092.94
FBNCFirst Bancor20191017A27.3110.053.744.346.315.71
FBNDFidelity Tot20191017ETF4.515.180.651.134.534.05
FBPFirst BanCor20191017A10.024.912.122.962.801.94
FBSSFauquier Ban20191017A288.18224.29224.29224.290.000.00
FBTFirst Trust20191017ETF7.634.203.143.371.070.84
FBZFirst Trust20191017ETF57.3025.7536.10-4.94-10.3530.69
FCFranklin Cov20191017A51.6340.237.1718.9333.0521.30
FCAFirst Trust20191017ETF111.1420.29-9.8820.2930.170.00
FCALFirst Trust20191017ETF5.451.741.181.180.560.56
FCANFirst Trust20191017ETF18.8525.7217.1517.158.588.58
FCAPFirst Capita20191017A174.42153.5178.35133.8775.1619.64
FCAUFIAT CHRYSLE20191017A7.485.840.971.334.874.51
FCBCFirst Commun20191017A43.4219.988.729.7111.2510.26
FCBPFirst Choice20191017A195.70107.7158.1437.6049.5770.11
FCCOFirst Commun20191017A200.51120.78107.50115.7813.275.00
FCCY1st Constitu20191017A151.6383.3266.9580.4116.372.90
FCEFFirst Trust20191017ETF42.0934.4723.5723.2210.8911.24
FCELFuelCell Ene20191017A34.5042.4036.1937.006.215.40
FCFFirst Common20191017A8.496.332.852.933.473.40
FCFSFirstCash, I20191017A25.1911.701.371.1310.3310.57
FCGFirst Trust20191017ETF9.958.663.974.234.694.42
FCNFTI Consulti20191017A14.035.260.660.564.604.70
FCOMFidelity MSC20191017ETF12.0310.734.533.406.207.32
FCORFidelity Cor20191017ETF8.193.073.062.600.010.48
FCPTFour Corners20191017A10.715.332.772.872.572.47
FCTRFirst Trust20191017ETF15.637.125.007.032.120.09
FCVTFirst Trust20191017ETF34.4116.9316.4816.930.460.00
FCXFreeport-McM20191017A10.708.625.735.252.893.37
FDBCFidelity D &20191017A184.04123.27132.93106.05-10.4716.41
FDDFirst Trust20191017ETF9.8011.518.7210.262.791.25
FDEFFirst Defian20191017A21.399.493.854.285.645.21
FDEMFidelity Tar20191017ETF32.196.006.006.000.000.00
FDEVFidelity Tar20191017ETF12.7413.5913.5913.590.000.00
FDHYFidelity Hig20191017ETF14.4930.0611.5111.7318.5418.32
FDISFidelity MSC20191017ETF8.416.510.910.155.606.36
FDIVFirst Trust20191017ETF20.6916.9716.9716.970.000.00
FDLFirst Trust20191017ETF4.435.625.675.54-0.050.09
FDLOFidelity Low20191017ETF9.8513.7611.5311.562.232.20
FDMFirst Trust20191017ETF13.013.954.724.43-0.76-0.48
FDMOFidelity Mom20191017ETF13.489.045.858.023.181.02
FDNFirst Trust20191017ETF4.363.842.442.651.401.20
FDNIFirst Trust20191017ETF111.5725.3625.3625.360.000.00
FDPFresh Del Mo20191017A15.096.592.573.124.023.46
FDRRFidelity Div20191017ETF20.727.085.945.951.141.14
FDSFactset Rese20191017A8.874.530.430.854.103.68
FDTFirst Trust20191017ETF11.215.294.554.570.740.72
FDTSFirst Trust20191017ETF111.051.171.171.170.000.00
FDUSFidus Invest20191017A17.3212.312.814.129.498.19
FDVVFidelity Hig20191017ETF14.0025.4325.7626.06-0.33-0.63
FDXFedEx Corpor20191017A3.281.670.730.860.940.81
FEFirstEnergy20191017A2.211.990.750.861.231.13
FELEFranklin Ele20191017A22.289.372.632.516.756.86
FEMFirst Trust20191017ETF19.5912.4712.5312.90-0.06-0.43
FEMBFirst Trust20191017ETF20.2712.63-5.44-5.3318.0717.96
FEMSFirst Trust20191017ETF28.5410.6210.049.400.581.22
FENCFennec Pharm20191017A572.51353.01328.57329.6324.4423.38
FENYFidelity MSC20191017ETF6.678.775.234.953.533.82
FEPFirst Trust20191017ETF21.188.828.959.03-0.13-0.21
FETFORUM ENERGY20191017A76.6661.0441.8641.8119.1919.23
FEULCredit Suiss20191017ETN92.37
FEUZFirst Trust20191017ETF117.5734.7930.0230.024.774.77
FEXFirst Trust20191017ETF3.925.001.511.493.503.51
FEYEFireEye, Inc20191017A6.9811.512.491.399.0210.12
FEZSPDR EURO ST20191017ETF2.582.240.871.241.361.00
FFFuture Fuel20191017A25.8813.014.835.598.187.41
FFBCFirst Financ20191017A10.277.091.362.115.724.98
FFBWFFBW, Inc. C20191017A76.2346.6846.6846.680.000.00
FFEUBarclays ETN20191017ETN172.7664.0422.0120.5742.0343.46
FFGFBL Financia20191017A82.8242.5337.0131.865.5310.68
FFHGFormula Foli20191017ETF35.6721.5618.5519.723.001.84
FFHLFuwei Films20191017A330.81199.54176.51181.7523.0317.79
FFICFlushing Fin20191017A23.9516.434.456.6411.989.79
FFINFirst Financ20191017A22.0412.625.796.806.835.83
FFIUUVA Unconstr20191017ETF16.939.594.246.715.342.88
FFIVF5 Networks20191017A8.493.991.141.382.852.61
FFNWFirst Financ20191017A208.0281.5542.5748.0738.9833.48
FFRFirst Trust20191017ETF32.6117.4616.2917.461.170.00
FFSGFormulaFolio20191017ETF38.6056.1626.1529.8330.0026.33
FFTGFormulaFolio20191017ETF32.7317.9417.4117.300.530.64
FFTIFormulaFolio20191017ETF25.1712.0212.0711.97-0.050.05
FFTYInnovator IB20191017ETF7.619.015.075.853.943.16
FFWMFirst Founda20191017A26.5213.791.963.4911.8210.29
FGFGL Holdings20191017A12.2710.005.705.704.304.30
FGBIFIRST GUARAN20191017A394.21111.1925.4170.3985.7840.80
FGDFirst Trust20191017ETF7.192.922.802.860.120.06
FGENFibroGen, In20191017A13.038.153.024.395.133.76
FGMFirst Trust20191017ETF56.8160.4954.8054.805.695.69
FHBFirst Hawaii20191017A5.717.841.583.266.274.58
FHKFirst Trust20191017ETF191.93214.74201.82215.7512.92-1.02
FHLCFidelity MSC20191017ETF5.0610.300.641.179.679.14
FHNFirst Horizo20191017A6.646.022.833.233.192.80
FIFRANKS INTER20191017A23.0913.170.330.2312.8412.94
FIBKFirst Inters20191017A11.156.142.122.264.023.88
FIBRiShares Edge20191017ETF15.819.660.521.339.148.33
FICOFair Isaac C20191017A18.507.354.634.922.722.43
FIDFirst Trust20191017ETF33.607.38-14.197.3721.570.01
FIDIFidelity Int20191017ETF79.6637.9938.1738.17-0.18-0.18
FIDUFidelity MSC20191017ETF3.826.712.782.973.933.75
FIEEFI Enhanced20191017ETN102.6179.7178.2779.601.440.11
FIHDUBS AG FI En20191017ETN90.4068.4866.4368.242.050.24
FILLiShares MSCI20191017ETF62.9016.3214.4515.541.870.78
FINXGlobal X Fun20191017ETF29.8418.8016.3618.162.450.65
FISFidelity Nat20191017A3.133.520.711.122.812.40
FISIFinancial In20191017A60.9427.0412.4016.6014.6510.45
FISRSPDR SSGA Fi20191017ETF17.0113.2113.0613.060.150.15
FISVFiserv Inc20191017A3.195.801.571.794.234.00
FITFitbit, Inc.20191017A25.8421.376.989.3514.3812.01
FITBFifth Third20191017A3.733.921.421.132.502.79
FITESPDR S&P Ken20191017ETF56.2419.7719.7719.770.000.00
FIVAFidelity Int20191017ETF86.4136.6536.6536.650.000.00
FIVEFive Below,20191017A13.0110.977.798.303.182.67
FIVGDefiance Nex20191017ETF8.817.275.275.462.001.83
FIVNFIVE9, INC.20191017A12.9915.13-0.01-3.6315.1418.76
FIWFirst Trust20191017ETF12.437.226.967.060.270.17
FIXComfort Syst20191017A9.424.050.460.803.593.25
FIXDFirst Trust20191017ETF5.763.723.603.810.13-0.08
FIXXHomology Med20191017A69.3829.6313.5219.1516.1110.49
FIYYBarclays ETN20191017ETN100.4154.6525.6926.7528.9627.90
FIZZNational Bev20191017A17.0227.953.014.1024.9523.86
FJPFirst Trust20191017ETF46.8018.9916.3418.992.640.00
FKOFirst Trust20191017ETF69.7014.4814.4814.480.000.00
FKUFirst Trust20191017ETF88.6429.717.0810.4022.6319.32
FLFoot Locker,20191017A5.213.980.261.993.721.99
FLAGFLAG-Forensi20191017ETF72.9814.33-14.17-13.1628.5027.49
FLATiPath US Tre20191017ETF101.5880.7680.0580.050.710.71
FLAUFranklin FTS20191017ETF7.8125.2125.2125.210.000.00
FLAXFranklin FTS20191017ETF69.0127.8127.8127.810.000.00
FLBLFranklin Lib20191017ETF32.1328.9728.9728.970.000.00
FLBRFranklin FTS20191017ETF37.2720.2220.0320.220.190.00
FLCBFranklin Lib20191017ETF12.2512.3712.3712.370.000.00
FLCHFranklin FTS20191017ETF55.5914.6615.3814.01-0.720.65
FLCOFranklin Lib20191017ETF25.3521.4521.4521.450.000.00
FLDMFluidigm Cor20191017A26.8022.004.593.0917.4118.91
FLDRFidelity Low20191017ETF3.513.073.043.090.03-0.02
FLEEFranklin FTS20191017ETF9.588.238.198.230.040.00
FLEHFranklin FTS20191017ETF26.3511.3011.3011.300.000.00
FLEUBarclays ETN20191017ETN104.3445.5712.1512.1533.4333.43
FLEXFlex Ltd. Or20191017A10.1613.591.862.5411.7311.05
FLFRFranklin FTS20191017ETF12.2611.7511.7511.750.000.00
FLGBFranklin FTS20191017ETF16.605.505.315.310.190.19
FLGECredit Suiss20191017ETN50.8929.5827.4329.892.15-0.31
FLGRFranklin FTS20191017ETF13.27
FLGTFulgent Gene20191017A168.2872.3959.0160.4013.3811.98
FLHKFranklin FTS20191017ETF24.0541.125.4435.9335.685.19
FLHYFranklin Lib20191017ETF34.1218.1318.1318.130.000.00
FLIAFranklin Lib20191017ETF35.5228.1328.1328.130.000.00
FLICFirst of Lon20191017A31.1228.362.273.2826.0925.08
FLINFranklin FTS20191017ETF36.3331.718.8026.3122.915.40
FLIRFlir Systems20191017A6.585.201.061.374.143.83
FLIYFranklin FTS20191017ETF10.234.174.194.17-0.020.00
FLJHFranklin FTS20191017ETF51.6453.6453.6453.640.000.00
FLJPFranklin FTS20191017ETF12.9620.7620.0720.070.690.69
FLKRFranklin FTS20191017ETF27.4934.1118.5718.5715.5315.53
FLLFull House R20191017A132.9072.7856.9657.4215.8115.36
FLLAFranklin FTS20191017ETF56.1696.0096.0096.000.000.00
FLLVFranklin Lib20191017ETF13.235.903.082.852.823.05
FLMBFranklin Lib20191017ETF26.9320.9420.9420.940.000.00
FLMIFranklin Lib20191017ETF32.13
FLMNFalcon Miner20191017A59.3940.459.6013.4930.8526.96
FLMXFranklin FTS20191017ETF68.2017.4317.4317.430.000.00
FLNFirst Trust20191017ETF69.1438.0538.1338.13-0.08-0.08
FLNGFLEX LNG Ltd20191017A193.48105.81108.72110.34-2.91-4.53
FLNTFluent, Inc.20191017A48.1730.3522.4322.637.927.72
FLOFlowers Food20191017A4.863.891.072.052.821.84
FLOTiShares Floa20191017ETF1.991.191.191.190.000.00
FLOWSPX FLOW, In20191017A22.146.33-0.102.776.433.56
FLQDFranklin Lib20191017ETF21.016.596.596.590.000.00
FLQEFranklin Lib20191017ETF55.8315.6615.6615.660.000.00
FLQGFranklin Lib20191017ETF28.2175.8975.8975.890.000.00
FLQHFranklin Lib20191017ETF20.6249.4548.5348.530.920.92
FLQLFranklin Lib20191017ETF9.948.107.236.650.861.45
FLQMFranklin Lib20191017ETF23.7125.1623.7724.301.390.86
FLQSFranklin Lib20191017ETF14.9219.0819.0819.080.000.00
FLRFluor Corpor20191017A7.268.312.582.315.735.99
FLRNSPDR Bloombe20191017ETF3.341.901.781.780.120.12
FLRTPacific Glob20191017ETF11.947.757.757.750.000.00
FLRUFranklin FTS20191017ETF20.6511.2411.2411.240.000.00
FLSFlowserve Co20191017A8.224.75-0.010.544.754.21
FLSAFranklin FTS20191017ETF77.6638.9538.9538.950.000.00
FLSWFranklin FTS20191017ETF55.8530.8430.8430.840.000.00
FLTFleetCor Tec20191017A8.396.304.414.421.891.88
FLTBFidelity Lim20191017ETF8.778.978.828.820.150.15
FLTRVanEck Vecto20191017ETF4.662.802.802.790.000.01
FLTWFranklin FTS20191017ETF48.5537.1037.1037.100.000.00
FLWS1-800-FLOWER20191017A19.0610.424.324.706.105.72
FLXNFlexion Ther20191017A25.6813.032.683.1610.359.86
FLXSFlexsteel In20191017A130.0571.6940.7143.1630.9828.53
FLZAFranklin FTS20191017ETF31.12
FMiShares MSCI20191017ETF38.2029.7826.8627.292.922.49
FMAOFarmers & Me20191017A95.0388.3860.4058.9827.9829.41
FMATFidelity MSC20191017ETF12.145.926.096.05-0.18-0.13
FMBFirst Trust20191017ETF7.378.408.178.210.230.19
FMBHFirst Mid Ba20191017A47.0322.6214.3715.148.257.48
FMBIFirst Midwes20191017A6.9512.493.346.109.156.38
FMCFMC Corporat20191017A4.472.340.150.212.192.13
FMCIForum Merger20191017A29.6029.6229.6229.620.000.00
FMFFirst Trust20191017ETF86.3844.6844.2744.270.410.41
FMHIFirst Trust20191017ETF25.219.619.619.610.000.00
FMKFirst Trust20191017ETF34.5030.8031.0530.99-0.25-0.19
FMNBFarmers Nati20191017A48.1031.5220.2423.1711.288.35
FNFabrinet20191017A14.997.483.192.594.294.89
FNBF.N.B. Corp20191017A8.8914.9210.2710.644.684.30
FNCBFNCB Bancorp20191017A157.4782.6181.5281.821.090.79
FNCLFidelity MSC20191017ETF3.383.361.752.241.601.12
FNDFloor & Deco20191017A7.794.421.241.323.183.10
FNDASchwab Funda20191017ETF5.996.343.533.872.812.47
FNDBSchwab Funda20191017ETF11.776.585.997.670.58-1.09
FNDCSchwab Funda20191017ETF16.618.887.717.771.171.11
FNDESchwab Funda20191017ETF5.863.592.153.261.450.33
FNDFSchwab Funda20191017ETF6.735.413.924.001.491.42
FNDXSchwab Funda20191017ETF3.902.830.601.112.221.72
FNFFidelity Nat20191017A4.332.840.270.672.572.18
FNGDMicroSectors20191017ETN10.808.204.254.893.963.32
FNGOMicroSectors20191017ETN9.686.86-2.050.488.916.38
FNGUMicroSectors20191017ETN9.048.848.928.41-0.080.43
FNGZMicroSectors20191017ETN9.524.533.153.771.380.75
FNHCFedNat Holdi20191017A37.4428.50-1.275.1529.7623.34
FNIFirst Trust20191017ETF11.2712.879.067.143.815.73
FNJNFinjan Holdi20191017A72.7166.6829.5024.9837.1841.70
FNKFirst Trust20191017ETF39.7321.2021.4621.15-0.260.04
FNKOFunko, Inc.20191017A16.2616.4911.3411.635.164.86
FNLCFirst Bancor20191017A140.9419.3517.2018.352.141.00
FNVFranco-Nevad20191017A4.663.161.841.881.331.28
FNWBFirst Northw20191017A98.3322.1218.5018.653.623.47
FNXFirst Trust20191017ETF7.0312.229.7512.052.460.17
FNYFirst Trust20191017ETF32.1414.6214.5614.540.060.08
FOCSFocus Financ20191017A45.5490.4865.1362.5225.3527.96
FOEFerro Corpor20191017A11.849.352.810.796.548.56
FOLDAmicus Thera20191017A13.0912.35-1.510.0113.8612.34
FONRFonar Corpor20191017A56.2035.1116.0018.7219.1216.39
FORForestar Gro20191017A47.0124.267.128.4917.1415.77
FORDForward Indu20191017A283.87332.26191.59256.66140.2175.61
FORKFuling Globa20191017A730.42253.06177.71177.7175.3575.35
FORMFormFactor I20191017A12.8720.412.304.5218.1115.89
FORRForrester Re20191017A50.8033.1923.4522.029.7411.18
FOSLFossil Group20191017A14.8520.0251.5716.11-31.553.90
FOVLiShares Focu20191017ETF15.044.13-7.16-7.1611.2911.29
FOXFox Corporat20191017A3.463.011.601.771.411.24
FOXAFox Corporat20191017A3.348.906.737.412.181.51
FOXFFox Factory20191017A22.988.482.382.966.105.52
FPAFirst Trust20191017ETF114.26104.44104.44104.440.000.00
FPACFar Point Ac20191017A17.020.230.230.230.000.00
FPAYFlexShopper,20191017A342.88323.63270.05270.0553.5853.58
FPEFirst Trust20191017ETF5.044.711.661.663.053.05
FPEIFirst Trust20191017ETF26.4611.3212.7912.84-1.46-1.52
FPHFive Point H20191017A32.3133.4032.6120.130.7913.27
FPIFarmland Par20191017A32.0127.5514.1614.4113.3913.15
FPRXFive Prime T20191017A47.4041.845.587.9336.2533.90
FPXFirst Trust20191017ETF4.883.642.412.921.230.73
FPXEFirst Trust20191017ETF15.26
FPXIFirst Trust20191017ETF116.9627.9727.9727.970.000.00
FQALFidelity Qua20191017ETF10.993.032.492.690.530.33
FRFirst Indust20191017A4.783.131.100.662.032.47
FRAFFranklin Fin20191017A203.9466.0750.7661.0115.315.06
FRAKVanEck Vecto20191017ETF43.3714.9913.3513.351.641.64
FRANFrancesca''s20191017A58.5030.4911.7217.9518.7712.53
FRBAFirst Bank20191017A75.3330.4320.1120.4010.3210.03
FRBKRepublic Fir20191017A31.2855.2235.4627.9719.7627.25
FRCFirst Republ20191017A5.013.451.881.951.571.50
FRDFriedman Ind20191017A179.6167.9159.6551.358.2616.56
FRDMFreedom 10020191017ETF32.7418.9618.9218.960.040.00
FRELFidelity MSC20191017ETF4.537.353.421.653.925.70
FREQFrequency Th20191017A255.47115.6358.8063.0256.8452.61
FRGIFiesta Resta20191017A32.5325.3812.8614.8612.5310.52
FRHCFreedom Hold20191017A52.5568.4160.3860.678.037.74
FRIFirst Trust20191017ETF6.015.025.333.45-0.311.57
FRLGLarge Cap Gr20191017ETN58.4224.3121.4521.452.862.86
FRMEFirst Mercha20191017A14.2917.551.191.2816.3616.28
FROFrontline Lt20191017A10.6910.102.182.607.937.50
FRPHFRP Holdings20191017A407.8686.2651.9555.8134.3230.45
FRPTFreshpet, In20191017A18.1712.736.936.735.806.00
FRTFederal Real20191017A5.097.022.183.424.843.61
FRTAForterra, In20191017A45.6623.495.288.6318.2114.85
FSBFranklin Fin20191017A25.8715.435.245.8710.199.56
FSBCFSB Bancorp,20191017A297.12
FSBWFS Bancorp,20191017A203.9170.4858.4555.3212.0315.16
FSCTForeScout Te20191017A20.3817.94-0.46-0.7418.4018.68
FSEAFirst Seacoa20191017A410.13249.25249.25249.250.000.00
FSFGFirst Saving20191017A444.29147.98147.27147.270.700.70
FSIFlexible Sol20191017A222.16140.4397.83132.9842.607.45
FSKFS KKR Capit20191017A17.3017.257.078.1510.189.09
FSLRFirst Solar,20191017A9.225.811.322.594.483.22
FSLYFastly, Inc.20191017A36.0223.0918.2221.144.871.95
FSMFORTUNA Silv20191017A31.8726.867.898.2118.9718.65
FSMBFirst Trust20191017ETF5.244.864.864.860.000.00
FSMDFidelity Sma20191017ETF19.095.195.195.190.000.00
FSPFranklin Str20191017A17.659.556.456.263.113.29
FSSFederal Sign20191017A9.073.950.661.133.292.81
FSTAFidelity MSC20191017ETF5.863.371.211.502.151.87
FSTRFoster (Lb)20191017A92.8739.6722.1027.0117.5712.66
FSVFirstService20191017A30.8021.7411.9110.369.8311.38
FSZFirst Trust20191017ETF22.659.699.729.64-0.030.05
FTAFirst Trust20191017ETF3.372.571.761.760.810.81
FTACFinTech Acqu20191017A148.3156.9173.8173.81-16.90-16.90
FTAGFirst Trust20191017ETF65.3632.3732.3732.370.000.00
FTAIFortress Tra20191017A20.7516.2921.78-7.36-5.5023.65
FTCFirst Trust20191017ETF6.4310.997.3310.063.660.94
FTCHFarfetch Lim20191017A12.8526.625.837.5320.7919.13
FTCSFirst Trust20191017ETF2.642.342.082.230.260.11
FTDRfrontdoor, i20191017A17.3715.801.992.6713.8113.13
FTECFidelity MSC20191017ETF3.254.971.231.373.743.61
FTEKFuel Tech, I20191017A209.89175.0345.6145.61129.43129.43
FTFTFuture FinTe20191017A149.59131.7463.8785.1667.8546.58
FTGCFirst Trust20191017ETF25.0912.0911.9812.010.100.08
FTHIFirst Trust20191017ETF20.9531.9826.5329.985.452.01
FTITechnipFMC p20191017A4.353.871.171.242.702.63
FTKFlotek Indus20191017A55.1642.8615.4417.1727.3725.64
FTLBFirst Trust20191017ETF34.8654.3253.6453.640.680.68
FTLSFirst Trust20191017ETF11.938.848.878.86-0.03-0.03
FTNTFortinet, In20191017A5.769.270.908.138.371.14
FTRFrontier Com20191017A105.1886.2965.5374.2420.7612.05
FTRIFirst Trust20191017ETF39.0837.9237.5637.560.360.36
FTSFortis Inc.20191017A2.533.050.400.672.652.39
FTSDFranklin Lib20191017ETF10.467.426.807.420.620.00
FTSIFTS Internat20191017A66.2751.4327.6430.1423.7921.30
FTSLFirst Trust20191017ETF7.316.945.786.831.160.11
FTSMFirst Trust20191017ETF1.661.101.101.100.000.00
FTVFortive Corp20191017A3.983.310.851.102.462.20
FTXDFirst Trust20191017ETF36.7016.3316.0216.250.310.08
FTXGFirst Trust20191017ETF39.8829.3917.9317.9311.4611.46
FTXHFirst Trust20191017ETF64.4231.9131.9131.910.000.00
FTXLFirst Trust20191017ETF63.9541.7435.7336.576.015.16
FTXNFirst Trust20191017ETF45.4196.9096.8996.890.020.02
FTXOFirst Trust20191017ETF9.5827.0619.9119.157.157.91
FTXRFirst Trust20191017ETF8.675.278.118.35-2.83-3.08
FUDE-TRACS UBS20191017ETN209.4519.7919.7919.790.000.00
FUEAB Svensk Ek20191017ETN1523.36
FULH.B. Fuller20191017A12.695.291.451.603.833.68
FULCFulcrum Ther20191017A436.00266.29242.36249.3723.9316.92
FULTFulton Finan20191017A6.836.461.701.544.764.92
FUMBFirst Trust20191017ETF8.3311.058.838.832.222.22
FUNCedar Fair,20191017A21.3510.783.433.327.357.46
FUNCFirst United20191017A87.0738.2323.8730.7514.367.48
FUNDSprott Focus20191017A27.2839.1025.2727.0713.8312.04
FUTProShares Ma20191017ETF25.4743.0750.3843.07-7.310.00
FUTYFidelity MSC20191017ETF5.3215.5712.6012.652.962.92
FUVArcimoto, In20191017A152.45138.75108.28108.9930.4829.76
FVFirst Trust20191017ETF12.558.457.687.730.780.72
FVALFidelity Val20191017ETF16.1915.7012.9513.762.751.94
FVCFirst Trust20191017ETF15.827.077.026.960.050.12
FVCBFVCBankcorp,20191017A71.4337.5535.5036.212.041.34
FVDFirst Trust20191017ETF3.142.691.931.840.760.85
FVEFive Star Se20191017A99.3652.2716.6016.6035.6735.67
FVLFirst TrustV20191017ETF16.086.766.376.370.390.39
FVRRFiverr Inter20191017A66.1026.7016.9518.279.758.43
FWDBAdvisorShare20191017ETF85.6446.5746.5746.570.000.00
FWONALiberty Medi20191017A24.3413.815.346.098.487.73
FWONKLiberty Medi20191017A13.205.422.532.492.902.93
FWRDForward Air20191017A15.638.971.021.127.957.84
FXDFirst Trust20191017ETF6.173.711.621.892.091.82
FXGFirst Trust20191017ETF5.203.502.132.151.361.35
FXHFirst Trust20191017ETF5.642.360.641.771.720.59
FXIiShares Chin20191017ETF2.402.991.831.971.171.03
FXLFirst Trust20191017ETF4.733.902.212.191.691.71
FXNFirst Trust20191017ETF15.6310.079.227.340.852.72
FXNCFIRST NATL C20191017A211.46197.60164.15164.1533.4633.46
FXOFirst Trust20191017ETF5.212.261.721.890.540.37
FXPProShares Ul20191017ETF3.244.061.931.602.202.35
FXRFirst Trust20191017ETF6.047.631.511.526.126.11
FXUFirst Trust20191017ETF4.623.932.742.711.191.22
FXZFirst Trust20191017ETF8.664.364.103.800.260.56
FYCFirst Trust20191017ETF12.987.806.117.491.680.30
FYLDCambria Fore20191017ETF72.8949.5449.5449.540.000.00
FYTFirst Trust20191017ETF53.6940.8340.8240.830.010.00
FYXFirst Trust20191017ETF9.437.396.256.341.141.05
GGENPACT LIMI20191017A4.983.951.311.052.642.90
GAACambria Glob20191017ETF49.4426.5426.9726.97-0.43-0.43
GABCGerman Ameri20191017A31.3215.878.147.277.748.60
GAIAGaia, Inc. C20191017A61.0031.535.105.9526.4225.57
GAINGladstone In20191017A13.7412.5211.4111.221.111.30
GALSPDR SSgA Gl20191017ETF24.0714.3114.5914.62-0.28-0.31
GALTGalectin The20191017A62.7229.3427.6426.991.692.35
GAMRETFMG Video20191017ETF39.4123.9423.0023.080.940.86
GARSGarrison Cap20191017A52.9026.8921.4422.795.454.10
GASSStealthGas,20191017A72.6348.4133.2233.4515.1914.96
GATXGATX Corpora20191017A17.676.34-4.56-0.1110.906.45
GAZiPath Series20191017ETN74.44262.62182.45276.5380.17-13.91
GBCIGlacier Banc20191017A14.3336.305.165.5731.1330.72
GBDCGolub Capita20191017A6.346.272.812.903.473.37
GBFiShares Gove20191017ETF17.219.129.129.120.000.00
GBILGoldman Sach20191017ETF1.240.640.620.620.020.02
GBLGAMCO Invest20191017A84.1949.93-3.629.2453.5540.69
GBLIGlobal Indem20191017A200.5033.5324.0324.049.509.49
GBRNew Concept20191017A318.12192.47158.01148.3534.4644.12
GBTGlobal Blood20191017A18.329.984.626.605.363.38
GBUGiPath Gold E20191017ETN4.164.024.024.020.000.00
GBUYGoldman Sach20191017ETF12.9031.3523.9731.357.380.00
GBXThe Greenbri20191017A18.079.445.405.274.044.17
GCAPGain Capital20191017A49.3225.8016.5316.439.279.37
GCBCGreene Count20191017A143.8145.1745.1745.170.000.00
GCEClaymore/Rob20191017ETN749.67
GCIGannett Co.,20191017A9.246.683.133.433.533.24
GCOGenesco Inc.20191017A17.739.062.672.696.396.37
GCOWPacer Global20191017ETF27.8214.1614.0114.120.140.04
GCPGCP Applied20191017A10.345.271.001.914.283.36
GDGeneral Dyna20191017A4.103.243.582.08-0.341.16
GDATGoldman Sach20191017ETF12.9812.2710.3212.331.95-0.06
GDDYGoDaddy Inc20191017A5.723.041.011.082.021.96
GDENGolden Enter20191017A30.3430.709.869.7820.8420.92
GDMAGadsden Dyna20191017ETF27.1811.6011.6011.600.000.00
GDNAGoldman Sach20191017ETF13.163.424.903.22-1.480.20
GDOTGreen Dot Co20191017A14.257.494.424.943.072.55
GDPGoodrich Pet20191017A200.10126.22113.01114.7813.2111.44
GDVDPrincipal Ac20191017ETF72.07101.50101.50101.500.000.00
GDXVanEck Vecto20191017ETF3.703.510.740.992.762.52
GDXJVanEck Vecto20191017ETF2.702.400.530.701.871.69
GEGeneral Elec20191017A11.058.037.106.240.941.79
GECGreat Elm Ca20191017A466.20253.47253.47253.470.000.00
GECCGreat Elm Ca20191017A61.0325.2323.6724.251.560.98
GEFGreif, Inc.20191017A18.0711.884.444.437.457.46
GEFBGreif, Inc.20191017A83.1442.3135.0033.557.318.75
GELGenesis Ener20191017A8.4129.1223.4625.195.693.96
GEMGoldman Sach20191017ETF16.219.128.989.000.140.12
GENGenesis Heal20191017A78.4668.4948.9554.7919.5413.72
GENCGencor Indus20191017A163.36119.83112.94115.176.894.66
GENYPrincipal Mi20191017ETF608.02820.02820.02820.020.000.00
GEOThe GEO Grou20191017A12.916.932.573.144.363.79
GEOSGeospace Tec20191017A62.8234.719.9912.1124.7222.60
GERNGeron Corp20191017A67.6564.7246.1748.5118.5516.21
GESGuess?, Inc.20191017A8.906.102.562.813.543.29
GEVOGevo, Inc.20191017A119.9383.4730.1930.4353.2853.04
GFEDGuaranty Fed20191017A354.24425.07425.07425.070.000.00
GFFGriffon Corp20191017A15.177.502.412.605.094.90
GFINGoldman Sach20191017ETF12.8612.7812.2612.260.520.52
GFNGeneral Fina20191017A105.7354.4842.0247.8212.466.66
GGGGraco Inc20191017A5.723.881.511.802.372.08
GHGuardant Hea20191017A21.6413.236.369.316.863.92
GHLGreenhill &20191017A29.6115.523.064.6812.4510.84
GHMGraham Corpo20191017A57.4627.5914.9914.4612.6113.13
GHSIGuardion Hea20191017A69.7388.5678.2984.5410.274.02
GHYBGoldman Sach20191017ETF12.977.787.327.320.460.46
GHYGiShares US &20191017ETF13.317.266.746.720.520.54
GIBCGI Inc.20191017A5.019.793.012.686.787.11
GIFIGulf Island20191017A57.7130.0411.1212.1018.9317.94
GIGBGoldman Sach20191017ETF8.224.443.863.830.590.61
GIGESoFi Gig Eco20191017ETF78.1920.1222.0120.12-1.890.00
GIGMGigaMedia Lt20191017A692.461103.85-152.05-152.051255.901255.90
GIISPDR S&P Glo20191017ETF13.356.205.846.200.360.00
GIIIG-Iii Appare20191017A13.039.151.101.388.057.77
GILGildan Activ20191017A4.362.26-0.280.072.542.19
GILDGilead Scien20191017A1.923.282.672.450.600.83
GILTGilat Satell20191017A49.5258.3125.5425.5532.7732.76
GISGeneral Mill20191017A2.193.751.231.512.522.24
GIXGigCapital2,20191017A28.0611.8911.8911.890.000.00
GKOSGlaukos Corp20191017A19.975.072.772.682.302.39
GLGlobe Life I20191017A5.693.712.532.771.180.94
GLADGladstone Ca20191017A16.3810.548.198.122.352.42
GLBSGlobus Marit20191017A172.51195.3295.87109.0699.4486.26
GLBYWisdomTree Y20191017ETF48.0532.3432.3432.340.000.00
GLBZGlen Burnie20191017A156.1826.9226.9226.920.000.00
GLDDGreat Lakes20191017A12.969.611.641.647.977.97
GLDICredit Suiss20191017ETF48.6743.3940.0739.873.313.52
GLGTD Holdings,20191017A491.68411.58206.00237.84205.57173.73
GLIBAGCI Liberty,20191017A12.697.622.481.355.146.27
GLIFAGFiQ Global20191017ETF573.11372.38372.38372.380.000.00
GLMDGalmed Pharm20191017A149.1966.9140.8645.5826.0521.33
GLNGGolar LNG Lt20191017A8.7317.693.334.0514.3713.66
GLOBGLOBANT S.A.20191017A20.479.833.703.926.125.91
GLOGGASLOG LTD20191017A19.7114.642.091.1212.5513.52
GLOPGASLOG PARTN20191017A25.5819.68-0.53-0.1120.2219.79
GLPGlobal Partn20191017A52.4835.5718.6020.5016.9715.08
GLPIGaming and L20191017A7.312.47-5.50-2.647.975.12
GLREGreenlight C20191017A31.4014.977.187.087.797.89
GLTGlatfelter20191017A14.968.512.443.236.065.27
GLUUGlu Mobile I20191017A16.8311.292.904.638.386.64
GLWCorning Inco20191017A3.412.850.560.612.302.24
GLYCGlycoMimetic20191017A62.5254.1517.4518.3636.7035.79
GMGeneral Moto20191017A2.802.551.05-0.401.502.95
GMANGoldman Sach20191017ETF6.404.314.704.51-0.39-0.20
GMDAGamida Cell20191017A236.87146.2662.1462.6584.1183.61
GMEGameStop Cor20191017A16.9416.397.3010.059.096.34
GMEDGLOBUS MEDIC20191017A9.564.772.032.392.742.38
GMFSPDR S&P Eme20191017ETF26.3411.3010.1310.801.160.49
GMHIGores Metrop20191017A148.1569.0269.0269.020.000.00
GMLPGolar LNG Pa20191017A27.3031.6013.6226.0817.985.52
GMOGeneral Moly20191017A72.2887.8467.2167.1720.6320.67
GMOMCambria Glob20191017ETF29.4016.9116.0616.570.850.34
GMREGlobal Medic20191017A14.779.423.804.095.625.33
GMSGMS Inc.20191017A10.396.272.022.934.253.33
GNAFMicroSectors20191017ETN6.825.301.592.473.712.83
GNCGNC Holdings20191017A49.0937.8213.5715.4824.2422.33
GNCAGenocea Bios20191017A210.21436.01204.01203.57232.00232.44
GNEGENIE ENERGY20191017A36.3927.197.4911.3219.7015.87
GNKGENCO SHIPPI20191017A23.6915.04-3.63-1.6718.6716.71
GNLGlobal Net L20191017A6.586.682.602.684.084.00
GNLNGreenlane Ho20191017A115.7979.2652.0152.0227.2527.24
GNMAiShares GNMA20191017ETF11.097.626.567.631.05-0.01
GNMKGenMark Diag20191017A40.9727.7510.0112.1617.7415.58
GNOMGlobal X Gen20191017ETF17.1410.0611.3510.49-1.28-0.43
GNPXGenprex, Inc20191017A914.14756.71748.78748.787.937.93
GNRSPDR S&P Glo20191017ETF14.528.057.908.040.150.01
GNRCGENERAC HOLD20191017A9.375.710.931.264.784.45
GNTXGentex Corp20191017A4.423.811.071.682.752.13
GNTYGuaranty Ban20191017A104.8842.1333.6337.698.514.44
GNUSGenius Brand20191017A188.27133.28113.27107.2720.0026.01
GNWGenworth Fin20191017A23.3517.9211.2111.886.655.94
GOGrocery Outl20191017A21.005.28-2.40-1.787.697.06
GOATVanEck Vecto20191017ETF44.5730.5731.0731.07-0.50-0.50
GOAUUS Global GO20191017ETF68.7632.9731.6331.431.341.55
GOEXGlobal X Gol20191017ETF212.32113.27101.63101.6311.6411.64
GOGLGolden Ocean20191017A17.1815.375.216.1510.169.22
GOGOGogo Inc.20191017A18.2526.106.3316.2819.779.83
GOLDBarrick Gold20191017A5.835.391.291.644.113.75
GOLFAcushnet Hol20191017A15.797.972.984.074.993.91
GOODGladstone Co20191017A11.119.963.624.026.345.93
GOOGAlphabet Inc20191017A5.942.810.920.951.881.85
GOOGLAlphabet Inc20191017A5.872.990.891.262.101.73
GOOSCanada Goose20191017A7.588.374.264.874.113.50
GOROGold Resourc20191017A27.9522.2312.2112.2810.029.95
GOSSGossamer Bio20191017A54.3733.7713.0817.7820.7015.99
GOVTiShares U.S.20191017ETF3.822.582.282.310.300.27
GPAQGordon Point20191017A9.533.083.083.080.000.00
GPCGenuine Part20191017A8.234.743.343.821.390.92
GPIGroup 1 Auto20191017A24.389.581.952.617.636.97
GPKGraphic Pack20191017A7.007.512.982.894.534.63
GPLGreat Panthe20191017A54.9857.4137.6231.2319.7926.18
GPMTGranite Poin20191017A6.755.822.603.513.222.31
GPNGlobal Payme20191017A4.332.060.920.691.141.37
GPORGulfport Ene20191017A36.9629.838.3110.1221.5119.71
GPREGreen Plains20191017A17.4530.010.951.1629.0628.84
GPRKGEOPARK LIMI20191017A47.8413.222.594.1110.639.11
GPROGoPro, Inc.20191017A26.8032.7321.3921.7511.3410.98
GPSThe Gap, Inc20191017A5.868.053.161.664.926.40
GPXGP Strategie20191017A86.8417.13-5.83-4.8622.9621.99
GQREFlexShares G20191017ETF8.389.417.919.411.500.00
GRAW.R. Grace &20191017A7.412.92-0.50-0.273.423.19
GRAFGraf Industr20191017A57.56
GRBKGreen Brick20191017A32.2823.5310.1510.1913.3813.34
GRCThe Gorman-R20191017A53.2921.6112.2314.569.397.06
GREKGlobal X MSC20191017ETF18.6735.06-0.07-0.6835.1337.05
GRESIQ ARB Globa20191017ETF28.5021.2717.6618.953.602.32
GRIDFirst Trust20191017ETF16.4610.175.065.065.125.12
GRIFGriffin Indu20191017A368.11190.70158.60174.4632.1016.24
GRINGrindrod Shi20191017A286.91155.20150.48151.884.723.33
GRMNGarmin Ltd20191017A4.114.07-0.340.394.413.68
GRNiPath Series20191017ETN71.460.000.000.000.000.00
GRNBVanEck Vecto20191017ETF20.5919.1212.5612.566.566.56
GRNQGreenpro Cap20191017A442.03502.30378.23437.43124.0764.87
GROWUS Global In20191017A188.29127.05114.89117.7212.169.33
GRPNGroupon, Inc20191017A33.9823.8211.5312.8112.2811.01
GRTSGritstone On20191017A119.8248.1116.7820.1231.3327.99
GRUAB Svensk Ek20191017ETN91.4589.7286.9286.002.793.72
GRUBGRUBHUB INC.20191017A7.405.313.233.192.092.12
GSGoldman Sach20191017A3.172.101.871.800.230.31
GSATGlobalstar,20191017A86.8583.7567.4768.2016.2815.55
GSBGlobalSCAPE,20191017A66.3148.2333.0333.6215.1914.61
GSBCGreat Southe20191017A65.7430.9112.2013.9918.7016.92
GSCGS Connect S20191017ETN77.50
GSEUGoldman Sach20191017ETF44.9227.9327.9327.930.000.00
GSEWGoldman Sach20191017ETF14.1618.5113.8315.564.682.95
GSHDGoosehead In20191017A92.0033.9518.4116.2515.5517.71
GSIEGoldman Sach20191017ETF21.169.157.827.871.331.28
GSITGSI Technolo20191017A49.0624.665.106.0019.5618.66
GSJYGoldman Sach20191017ETF47.1829.2929.2929.290.000.00
GSKYGreenSky, In20191017A38.0216.3517.198.49-0.847.86
GSLGlobal Ship20191017A135.2773.0851.7554.1321.3418.95
GSLCGoldman Sach20191017ETF3.152.992.282.090.700.90
GSMFerroglobe P20191017A128.9178.4969.4969.989.008.50
GSPBarclays Ban20191017ETN25.6219.2019.6217.62-0.421.58
GSSGolden Star20191017A37.3230.7814.8915.1015.8815.68
GSSCGS ActiveBet20191017ETF19.8717.0716.8315.610.241.46
GSSTGoldman Sach20191017ETF3.414.111.711.692.392.42
GSUMGridsum Hold20191017A475.76331.58291.54291.7840.0439.80
GSVGold Standar20191017A30.2021.4115.2314.966.186.45
GSYInvesco Ultr20191017ETF1.981.411.411.410.000.00
GTGoodyear Tir20191017A6.777.992.554.105.443.89
GTEGran Tierra20191017A92.74174.41150.90154.9324.2520.22
GTESGates Indust20191017A19.4011.423.395.788.025.64
GTHXG1 Therapeut20191017A47.9436.459.1514.4227.3022.03
GTIMGood Times R20191017A744.90430.00394.26397.5635.7432.44
GTIPGoldman Sach20191017ETF5.613.021.603.371.42-0.34
GTLSChart Indust20191017A23.7217.275.459.6911.827.57
GTNGray Televis20191017A12.005.940.601.185.344.76
GTNAGray Televis20191017A391.29247.63-27.77-101.48275.41349.11
GTOInvesco Tota20191017ETF13.087.256.586.660.670.59
GTSTriple-S Man20191017A29.5713.691.563.8412.139.85
GTTGTT Communic20191017A34.8625.74-2.7717.2428.518.49
GTXGarrett Moti20191017A39.0818.1414.0913.914.054.23
GTYGetty Realty20191017A18.338.643.073.285.575.36
GTYHGTY Technolo20191017A135.8110.2724.0323.35-13.76-13.08
GUDBSage ESG Int20191017ETF25.1223.4723.4723.470.000.00
GULFWisdomTree20191017ETF195.36134.90133.18134.901.730.00
GUNRFlexShares G20191017ETF3.993.242.412.290.820.94
GUREGulf Resourc20191017A303.3299.5762.1862.0137.4037.56
GURUGlobal X Gur20191017ETF38.5121.6121.6021.600.000.00
GUSHDirexion Dai20191017ETF37.6232.8221.4924.1811.338.64
GVGoldfield Co20191017A123.1580.2880.7084.18-0.42-3.90
GVAGranite Cons20191017A11.217.900.750.547.157.36
GVALCambria Glob20191017ETF28.3219.5117.1617.262.342.25
GVIiShares Inte20191017ETF4.582.792.742.740.050.05
GVIPGoldman Sach20191017ETF28.8224.1418.7823.995.360.15
GVPGSE Systems,20191017A433.44295.73295.73295.730.000.00
GWBGreat Wester20191017A10.324.900.130.664.774.24
GWGHGWG Holdings20191017A432.66316.06316.06315.860.000.20
GWREGUIDEWIRE SO20191017A7.136.742.773.353.973.39
GWRSGlobal Water20191017A67.1031.5918.9219.0212.6712.57
GWWW.W. Grainge20191017A10.027.412.442.644.974.77
GWXSPDR S&P Int20191017ETF23.3323.1215.0315.308.097.82
GXCSPDR S&P Chi20191017ETF9.708.454.475.213.983.24
GXFGlobal X FTS20191017ETF80.0784.1384.1384.130.000.00
GXGGlobal X MSC20191017ETF108.54103.4295.3694.788.068.64
GXGXGX Acquisito20191017A224.0679.3879.3879.380.000.00
GYLDArrow Dow Jo20191017ETF39.9222.7324.1024.10-1.37-1.37
GYROGyrodyne, LL20191017A171.46
HHyatt Hotels20191017A7.084.481.601.922.882.56
HAHawaiian Hol20191017A8.517.050.701.626.355.42
HACKETFMG Prime20191017ETF12.8715.9512.0813.413.872.55
HAEHaemonetics20191017A15.108.125.314.272.803.84
HAFCHanmi Financ20191017A16.2826.863.193.0723.6723.79
HAILSPDR S&P Ken20191017ETF44.618.438.438.430.000.00
HAINHain Celesti20191017A6.9916.714.591.4612.1115.25
HALHalliburton20191017A5.464.262.192.412.071.84
HALLHallmark Fin20191017A32.0541.8112.2710.2729.5331.53
HALOHalozyme The20191017A12.919.846.095.853.763.99
HAPVanEck Vecto20191017ETF21.4513.9315.2315.23-1.30-1.30
HARPHarpoon Ther20191017A163.0569.2548.3749.8220.8719.43
HASHasbro, Inc.20191017A6.513.340.671.042.672.31
HASIHANNON ARMST20191017A12.047.184.353.482.833.70
HAUZXtrackers In20191017ETF14.2826.6722.1722.174.504.50
HAWXiShares Curr20191017ETF31.0035.3635.4735.55-0.11-0.19
HAYNHaynes Inter20191017A42.9816.605.189.8811.426.72
HBANHuntington B20191017A7.1414.613.744.4410.9210.23
HBBHamilton Bea20191017A63.4034.018.0318.4525.9815.56
HBCPHome Bancorp20191017A54.6733.4829.9931.053.492.43
HBIHanesbrands,20191017A6.565.623.743.481.882.14
HBIOHarvard Bios20191017A105.03284.55143.81197.55140.7487.00
HBMHudbay Miner20191017A28.6425.819.7111.5216.1014.29
HBMDHoward Banco20191017A121.9350.0747.6347.182.432.89
HBNCHorizon Banc20191017A21.467.783.243.474.534.31
HBPHuttig Build20191017A208.43655.77-33.84-26.59689.60682.36
HBTHBT Financia20191017A54.3412.5010.135.782.386.72
HCAHCA Healthca20191017A5.213.112.222.470.900.64
HCACHennessy Cap20191017A98.1134.3317.8317.8316.5016.50
HCAPHarvest Capi20191017A73.6350.2635.0635.0615.1915.19
HCATHealth Catal20191017A63.7829.258.3710.9520.8818.31
HCCWarrior Met20191017A9.858.503.303.725.204.78
HCCHHL Acquisiti20191017A88.19
HCCIHeritage-Cry20191017A112.4372.5752.0453.0020.5319.57
HCFTHunt Compani20191017A60.5644.9821.6717.7923.3127.19
HCHCHC2 Holdings20191017A77.9743.1119.3121.5723.7921.53
HCIHCI Group, I20191017A44.1720.6513.7113.626.947.03
HCKTHackett Grou20191017A23.107.672.453.175.234.50
HCRHi-Crush Inc20191017A79.4967.0158.1161.398.905.61
HCSGHealthcare S20191017A13.114.432.002.602.431.83
HDHome Depot,20191017A2.102.08-0.101.262.190.82
HDAWXtrackers MS20191017ETF143.14211.80213.52211.80-1.730.00
HDEFXtrackers MS20191017ETF24.0217.6715.6716.742.000.93
HDGProShares He20191017ETF19.534.674.674.670.000.00
HDGEAdvisorShare20191017ETF20.1113.3311.5612.761.770.57
HDMVFirst Trust20191017ETF23.7913.1713.1613.150.010.02
HDSHD Supply Ho20191017A4.573.191.631.862.091.80
HDSNHudson Techn20191017A110.5279.0754.8953.3024.1825.77
HDViShares Core20191017ETF1.492.971.051.381.921.59
HEHawaiian Ele20191017A6.112.970.790.852.182.12
HEARTurtle Beach20191017A29.2624.0412.5313.2811.5010.76
HEBTHebron Techn20191017A92.3373.4654.1656.5819.3016.88
HECOStrategy Sha20191017ETF17.4520.7020.3320.410.370.29
HEDJWisdomTree E20191017ETF1.481.17-0.69-0.341.871.52
HEEMiShares Curr20191017ETF17.2512.6815.1112.93-2.44-0.25
HEESH&E Equipmen20191017A23.2420.154.155.4516.0014.69
HEFAiShares Curr20191017ETF3.452.362.312.520.05-0.16
HEIHEICO Corpor20191017A8.964.521.361.723.172.80
HEIAHEICO CORP C20191017A14.615.885.465.290.410.58
HELEHelen Of Tro20191017A14.756.391.171.315.225.09
HEPHolly Energy20191017A17.9510.812.904.007.916.81
HEPAHepion Pharm20191017A67.1859.8613.8123.6546.0536.22
HERDPacer Cash C20191017ETF31.52
HESHess Corpora20191017A6.154.091.171.122.912.97
HESMHess Midstre20191017A29.4433.8926.1227.007.776.89
HEWCiShares Curr20191017ETF26.9010.8710.6410.480.230.39
HEWGiShares Curr20191017ETF4.631.710.690.941.030.77
HEWIiShares Curr20191017ETF83.09128.12128.12128.120.000.00
HEWJiShares Curr20191017ETF3.183.712.772.230.961.49
HEWLiShares Curr20191017ETF21.0212.0011.3912.200.60-0.20
HEWPiShares Curr20191017ETF67.77109.48109.48109.480.000.00
HEWUiShares Curr20191017ETF33.6827.9528.6428.28-0.68-0.32
HEWWiShares Curr20191017ETF19.739.72-2.4314.5812.15-4.86
HEWYiShares Curr20191017ETF54.9611.8311.8311.830.000.00
HEXOHEXO Corp.20191017A36.1833.0920.0821.4213.0211.64
HEZUiShares Curr20191017ETF3.212.931.071.601.861.33
HFCHOLLYFRONTIE20191017A5.704.472.242.812.241.66
HFFGHF Foods Gro20191017A266.0994.5495.8691.16-1.323.38
HFWAHeritage Fin20191017A14.156.641.270.315.376.33
HFXEIQ 50 Percen20191017ETF30.2920.0824.2616.73-4.173.35
HFXIIQ 50 Percen20191017ETF43.4629.8029.6629.140.140.66
HFXJIQ 50 Percen20191017ETF28.2319.1919.1919.190.000.00
HGSHChina HGS Re20191017A505.17276.92249.78249.7827.1427.14
HGVHilton Grand20191017A8.824.381.651.952.732.43
HHCThe Howard H20191017A18.949.546.176.863.372.68
HHHHWealthbridge20191017A282.35
HHSHarte-Hanks,20191017A544.19211.23240.77235.46-29.54-24.23
HHTHuitao Techn20191017A693.22630.03630.91630.91-0.88-0.88
HIHillenbrand,20191017A8.636.381.501.624.874.75
HIBBHibbett Spor20191017A13.4714.536.927.577.616.96
HIFSHingham Inst20191017A232.47137.64115.06110.9622.5826.68
HIGThe Hartford20191017A2.062.720.861.381.861.35
HIHOHighway Hold20191017A483.97179.92179.84179.840.080.08
HIIHuntington I20191017A11.116.771.671.925.104.85
HILHill Interna20191017A212.84118.41112.74116.725.671.69
HIPSGraniteShare20191017ETF19.5312.5212.5212.520.000.00
HIWHighwoods Pr20191017A5.395.053.363.651.691.40
HJLIHancock Jaff20191017A531.05366.33263.64263.64102.69102.69
HJPXiShares Curr20191017ETF32.5732.8732.8732.870.000.00
HLHecla Mining20191017A50.9742.2925.9026.8316.4015.46
HLALWahed FTSE U20191017ETF8.155.680.880.954.804.73
HLFHerbalife Nu20191017A9.787.671.091.846.585.83
HLIHoulihan Lok20191017A10.036.913.633.903.283.01
HLIOHelios Techn20191017A61.4525.3610.7011.6714.6613.68
HLITHarmonic Inc20191017A16.0312.555.875.826.686.72
HLNEHamilton Lan20191017A16.547.572.302.705.274.87
HLTHilton World20191017A4.525.323.263.612.061.71
HLXHelix Energy20191017A13.1010.884.615.616.275.26
HMGHMG / Courtl20191017A603.30240.47228.24239.9812.220.49
HMHCHoughton Mif20191017A28.0325.820.015.3525.8120.47
HMLPHOEGH LNG PA20191017A27.0113.362.104.0211.269.33
HMNHorace Mann20191017A16.278.152.192.595.975.56
HMNFHMN Financia20191017A454.09276.73276.73276.730.000.00
HMOPHartford Mun20191017ETF22.8812.4612.4612.460.000.00
HMSTHomeStreet,20191017A21.129.763.273.896.495.86
HMSYHMS Holdings20191017A12.7615.66-0.190.1615.8515.50
HMTVHemisphere M20191017A49.4830.4010.6911.4019.7019.00
HNDLStrategy Sha20191017ETF14.6212.2412.4911.69-0.260.54
HNGRHanger Inc.20191017A43.7919.3211.7911.377.537.94
HNIHNI Corporat20191017A13.976.662.463.784.212.89
HNNAHennessy Adv20191017A122.0955.3453.4676.151.88-20.81
HNRGHallador Ene20191017A102.6144.07-34.62-40.6378.6984.70
HOFTHooker Furni20191017A31.8923.027.118.0515.9114.96
HOGHarley-David20191017A6.104.522.462.512.062.01
HOLDAdvisorShare20191017ETF11.235.425.425.420.000.00
HOLIHollsys Auto20191017A23.6712.665.514.887.157.78
HOLXHologic Inc20191017A3.904.38-0.68-0.165.064.54
HOMBHome BancSha20191017A13.5831.680.560.0131.1231.68
HOMEAt Home Grou20191017A12.3512.914.716.628.206.29
HOMZHoya Capital20191017ETF17.079.158.809.150.350.00
HONHoneywell In20191017A3.212.170.881.201.290.97
HONEHarborOne Ba20191017A10.549.57-0.48-0.3510.069.92
HOOKHOOKIPA Phar20191017A241.46123.3580.8399.5442.5323.81
HOPEHope Bancorp20191017A7.825.510.060.845.444.64
HOTHHoth Therape20191017A306.25288.51280.28281.638.236.89
HOVHovnanian En20191017A66.4542.6922.3023.3220.3919.39
HPHelmerich &20191017A6.544.401.711.942.692.46
HPEHewlett Pack20191017A7.028.524.485.444.043.10
HPPHudson Pacif20191017A4.949.353.263.706.105.66
HPQHP Inc.20191017A6.014.681.301.593.393.09
HPRHighPoint Re20191017A94.6769.1650.2550.6718.9118.49
HQIHireQuest, I20191017A867.30330.11330.11330.110.000.00
HQYHealthEquity20191017A13.4410.714.294.926.425.80
HRHealthcare R20191017A5.533.971.892.072.081.90
HRBH&R Block, I20191017A4.494.061.272.022.792.04
HRCHILL-ROM HOL20191017A10.074.371.151.463.232.91
HRIHerc Holding20191017A28.1812.302.323.889.988.42
HRLHormel Foods20191017A3.013.650.950.662.712.99
HROWHarrow Healt20191017A89.0250.5727.0220.1223.5530.44
HRTGHERITAGE INS20191017A23.6212.085.076.087.016.00
HRTXHeron Therap20191017A14.2813.30-0.13-0.0113.4313.30
HRZNHorizon Tech20191017A15.8121.356.7914.7714.576.58
HSCHarsco Corpo20191017A14.097.151.812.475.344.68
HSCZiShares Curr20191017ETF64.5239.6939.6939.690.000.00
HSDTHelius Medic20191017A234.4096.6652.6242.6744.0453.99
HSICHenry Schein20191017A5.288.390.880.917.517.48
HSIIHeidrick & S20191017A28.9414.334.365.249.979.09
HSKAHeska Corp20191017A52.0023.4011.7013.4411.709.96
HSONHudson Globa20191017A260.09129.81110.91110.8718.9018.94
HSPXGlobal X S&P20191017ETF13.547.172.712.454.464.72
HSRTHartford Sho20191017ETF10.4016.5916.5916.590.000.00
HSTHost Hotels20191017A6.186.222.472.643.753.58
HSTMHealthStream20191017A21.3612.892.502.8810.3910.01
HTHersha Hospi20191017A13.498.626.577.832.050.79
HTAHEALTHCARE T20191017