To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20191018A6.457.453.033.544.423.91
ETF_AvgVW ETF Avg20191018ETF2.124.783.843.930.950.86
ETN_AvgVW ETN Avg20191018ETN11.148.064.154.543.913.52
AAgilent Tech20191018A3.297.7613.9814.78-6.21-7.01
AAAlcoa Corpor20191018A5.596.054.665.121.380.94
AAAUPerth Mint P20191018ETF6.726.914.185.142.731.77
AADRAdvisorShare20191018ETF67.1216.6016.7916.79-0.19-0.19
AALAmerican Air20191018A3.743.080.950.192.122.88
AAMCAltisource A20191018A779.47399.10271.20303.19127.9095.91
AAMEAtlantic Ame20191018A408.66623.45357.49357.49265.97265.97
AANAaron's, Inc20191018A8.023.571.081.442.492.13
AAOIApplied Opto20191018A26.1618.263.8510.1314.418.13
AAONAaon Inc20191018A30.7767.13-9.8816.1277.0151.01
AAPADVANCE AUTO20191018A6.394.754.142.300.612.45
AAPLApple Inc.20191018A0.801.872.750.98-0.890.89
AATAMERICAN ASS20191018A8.892.390.460.611.931.77
AAUAlmaden Mine20191018A53.6746.2344.9044.811.331.41
AAWWAtlas Air Wo20191018A18.9614.0314.0314.790.01-0.75
AAXJiShares MSCI20191018ETF1.692.571.621.590.940.99
AAXNAxon Enterpr20191018A11.956.683.333.183.363.50
ABAllianceBern20191018A15.6310.282.562.027.728.26
ABBVABBVIE INC.20191018A2.471.951.792.040.16-0.09
ABCAmerisourceB20191018A6.6038.244.022.9134.2235.36
ABCBAmeris Banco20191018A18.9342.949.536.0533.4036.89
ABEOAbeona Thera20191018A52.6762.0927.2031.6434.8930.45
ABGAsbury Autom20191018A32.5711.646.166.505.485.14
ABIOARCA biophar20191018A349.61256.54241.15242.0415.3914.50
ABMABM Industri20191018A11.6018.786.347.8312.4410.95
ABMDAbiomed Inc20191018A15.169.551.917.097.652.46
ABRArbor Realty20191018A7.596.870.833.126.053.75
ABTAbbott Labor20191018A2.512.381.551.700.830.68
ABTXAllegiance B20191018A14.2910.740.020.2210.7210.53
ABUSArbutus Biop20191018A182.27146.9593.9493.9753.0052.98
ACAssociated C20191018A132.77103.3297.8599.115.484.22
ACAArcosa, Inc.20191018A22.9118.0410.1012.117.955.94
ACADAcadia Pharm20191018A11.3712.054.705.067.367.00
ACAMAcamar Partn20191018A80.8940.4940.4940.490.000.00
ACBAurora Canna20191018A27.2422.2614.8515.517.346.68
ACBIAtlantic Cap20191018A29.3923.5316.6017.576.935.96
ACCAmerican Cam20191018A7.063.340.701.132.652.21
ACCOAcco Brands20191018A11.108.315.345.682.972.63
ACERAcer Therape20191018A193.76135.2536.4534.6498.80100.61
ACESALPS Clean E20191018ETF49.1149.4432.6647.8416.781.60
ACGLArch Capital20191018A3.433.410.550.762.862.65
ACHCAcadia Healt20191018A15.9022.840.431.5222.4121.32
ACHVAchieve Life20191018A182.21147.62100.36113.5547.2634.07
ACIAAcacia Commu20191018A9.588.305.055.423.252.88
ACIOAptus Collar20191018ETF29.8619.9918.6218.721.371.27
ACIUAC Immune SA20191018A92.3462.8221.8834.8040.9428.02
ACIWACI Worldwid20191018A12.2934.244.6715.3029.5718.96
ACLSAxcelis Tech20191018A25.4137.8734.3634.833.513.04
ACMAecom20191018A6.3812.6612.5211.470.181.25
ACMRACM Research20191018A54.7231.946.718.9825.2322.96
ACNAccenture PL20191018A2.6919.954.257.0915.6912.86
ACNBACNB Corp20191018A121.6083.3182.2482.241.071.07
ACORAcorda Thera20191018A44.8347.4845.8145.721.671.78
ACREAres Commerc20191018A8.449.506.046.423.453.08
ACRSAclaris Ther20191018A72.3657.5126.6623.0530.8434.46
ACRXAcelRx Pharm20191018A45.5442.7026.6126.5716.0916.13
ACSGXtrackers MS20191018ETF29.2047.2740.3344.956.942.31
ACSIAmerican Cus20191018ETF8.4323.5322.1422.141.401.39
ACSTAcasti Pharm20191018A55.6647.8719.8123.4528.0524.41
ACTAdvisorShare20191018ETF18.8813.9513.9013.900.040.04
ACTGAcacia Resea20191018A76.6862.9245.3246.1817.6116.74
ACTTAct II Globa20191018A67.51109.36109.36109.360.000.00
ACUAcme United20191018A122.59133.97135.01134.84-1.04-0.87
ACWFiShares Edge20191018ETF32.5814.6213.3111.561.303.06
ACWIiShares MSCI20191018ETF1.361.190.210.240.980.95
ACWViShares Edge20191018ETF5.342.311.531.810.780.50
ACWXiShares MSCI20191018ETF2.191.82-0.220.032.041.79
ACYAeroCentury20191018A531.66391.78391.78391.780.000.00
ADBEAdobe Inc.20191018A3.182.51-0.250.342.762.17
ADCAgree Realty20191018A7.763.771.611.712.162.06
ADESAdvanced Emi20191018A33.3917.787.558.0710.239.71
ADIAnalog Devic20191018A3.6616.8314.969.771.877.06
ADILAdial Pharma20191018A230.46155.49102.03102.5853.4652.91
ADMArcher Danie20191018A3.122.323.23-2.34-0.914.66
ADMAADMA Biologi20191018A38.9026.4511.3113.7615.1412.69
ADMPAdamis Pharm20191018A90.46101.7868.7273.2233.0628.56
ADMSAdamas Pharm20191018A38.9233.477.778.7025.7024.80
ADNTAdient plc O20191018A13.9816.935.205.6411.7311.30
ADPAutomatic Da20191018A2.7612.94-0.38-1.0913.3114.03
ADPTAdaptive Bio20191018A73.9630.3911.9216.6818.4713.71
ADREInvesco BLDR20191018ETF33.5424.7124.8824.88-0.17-0.17
ADROAduro Biotec20191018A103.0088.8570.0272.9518.8215.79
ADSAlliance Dat20191018A9.975.533.790.531.745.00
ADSKAutodesk Inc20191018A4.388.641.072.777.575.87
ADSWAdvanced Dis20191018A3.0722.653.253.3419.4919.55
ADTADT Inc.20191018A14.1411.736.486.205.245.52
ADTNAdtran Inc20191018A21.0033.758.668.7425.0925.01
ADUSAddus HomeCa20191018A32.7233.968.539.1125.4324.85
ADVMAdverum Biot20191018A28.8617.660.822.3416.8415.32
ADXSAdvaxis, Inc20191018A62.0655.7044.0244.6811.6711.01
AEAdams Resour20191018A174.2889.3793.4093.40-4.03-4.03
AEEAmeren Corpo20191018A2.251.91-0.33-0.102.242.01
AEGNAegion Corp20191018A23.0622.014.824.6817.1917.33
AEHRAehr Test Sy20191018A102.4776.6760.5760.7016.1015.98
AEISAdvanced Ene20191018A14.6511.09-3.31-1.4814.4012.56
AELAmerican Equ20191018A13.7119.899.529.5210.3810.38
AEMAgnico Eagle20191018A3.982.381.700.600.691.78
AEMDAETHLON MEDI20191018A425.11127.18105.75108.8721.4318.31
AEOAmerican Eag20191018A7.029.374.514.794.874.58
AEPAmerican Ele20191018A1.985.200.790.824.414.39
AERAercap Holdi20191018A6.743.200.981.412.221.80
AERIAerie Pharma20191018A13.289.396.437.272.962.12
AESAES Corporat20191018A6.335.857.356.65-1.50-0.81
AESEAllied Espor20191018A227.54137.63120.49123.4717.1414.16
AEYADDvantage T20191018A136.65118.6195.6899.8622.9318.74
AEYEAudioEye, In20191018A535.95212.09128.99139.8083.1072.29
AEZSAeterna Zent20191018A155.97146.8476.96101.6169.8845.23
AFCAllied Capit20191018A70.3426.6525.4026.311.250.34
AFGAmerican Fin20191018A8.984.992.141.942.853.05
AFHAtlas Financ20191018A245.47517.60195.76106.27321.84411.33
AFIArmstrong Fl20191018A39.3732.348.9020.0123.4512.33
AFIFAnfield Univ20191018ETF30.4410.8910.8910.890.000.00
AFINAmerican Fin20191018A20.6538.114.995.6833.1232.44
AFKVanEck Vecto20191018ETF97.0550.4439.0050.4411.440.00
AFLAflac Inc.20191018A2.233.61-6.15-9.109.7712.72
AFMDAffimed N.V.20191018A47.0850.4125.6723.3624.7427.05
AFTYPacer CSOP F20191018ETF18.9515.2910.8510.854.454.45
AFYAAfya Limited20191018A130.5034.0324.4724.189.569.84
AGFIRST MAJEST20191018A9.838.822.172.986.645.84
AGBAAGBA Acquisi20191018A35.41
AGCOAGCO Corpora20191018A7.153.990.851.203.142.78
AGEAgeX Therape20191018A262.54286.83158.20168.77128.63118.06
AGENAgenus Inc.20191018A38.4530.9315.1115.8115.8315.13
AGFSAgroFresh So20191018A98.8766.494.815.9561.6860.54
AGGiShares Core20191018ETF0.890.750.580.640.170.11
AGGPIQ Enhanced20191018ETF9.7741.047.2020.1933.8420.85
AGGYWisdomTree Y20191018ETF7.034.955.174.93-0.220.02
AGIAlamos Gold20191018A19.6715.717.968.197.737.50
AGIOAgios Pharma20191018A18.5811.744.005.507.746.24
AGLEAeglea BioTh20191018A63.98106.82-21.92-20.13128.75126.95
AGMFederal Agri20191018A50.8131.5523.7024.317.857.24
AGMAFederal Agri20191018A340.36
AGMHAGM Group Ho20191018A300.48206.03183.90189.7922.1316.23
AGNAllergan plc20191018A2.511.960.490.771.461.18
AGNCAGNC Investm20191018A6.085.910.891.325.034.60
AGNDWisdomTree T20191018ETF49.8543.2740.5241.852.751.42
AGOAssured Guar20191018A5.803.541.741.631.801.92
AGRAvangrid, In20191018A6.472.430.550.891.881.54
AGROADECOAGRO S.20191018A19.6513.0011.9910.901.012.10
AGRXAgile Therap20191018A89.2075.1143.6545.4631.4629.58
AGSPlayAGS, Inc20191018A38.9223.397.249.1516.1514.35
AGTiShares MSCI20191018ETF63.6852.4252.4252.420.000.00
AGTCApplied Gene20191018A87.4881.6724.2728.3757.4053.31
AGXArgan, Inc20191018A31.5413.719.9610.503.763.22
AGYSAgilysys, In20191018A21.0214.568.017.966.556.59
AGZiShares Agen20191018ETF4.233.343.913.28-0.570.06
AGZDWisdomTree T20191018ETF63.0137.4337.4337.430.000.00
AHCA.H. Belo Co20191018A32.4117.1016.8916.890.200.20
AHHArmada Hoffl20191018A9.6721.513.658.8317.8612.68
AHPIAllied Healt20191018A1296.97930.40930.40930.400.000.00
AHTAshford Hosp20191018A35.3136.672.985.3633.6931.32
AIArlington As20191018A18.5714.846.517.088.327.76
AIAiShares Asia20191018ETF8.795.582.643.152.952.43
AIEQAI Powered E20191018ETF33.5615.7814.5714.671.201.10
AIGAmerican Int20191018A2.455.862.252.283.633.59
AIHSSenmiao Tech20191018A277.38246.12195.45200.9650.6845.16
AIIQAI Powered I20191018ETF13.5924.8324.8324.830.000.00
AIMAIM ImmunoTe20191018A106.6198.5672.5679.7725.9918.79
AIMCAltra Indust20191018A13.6022.0113.2114.238.807.78
AIMTAimmune Ther20191018A15.0219.623.304.0216.3215.68
AINAlbany Inter20191018A20.4316.029.838.606.207.43
AINCAshford Inc.20191018A422.90151.6042.2773.98109.3377.63
AINVApollo Inves20191018A7.976.08-1.85-0.937.937.01
AIQGlobal X Fut20191018ETF44.9425.5018.8118.816.696.69
AIRAAR Corp.20191018A19.6811.165.846.495.324.67
AIRGAirgain, Inc20191018A65.9242.2220.9517.5921.2724.63
AIRIAir Industri20191018A236.79286.98155.04266.16131.9420.82
AIRRFirst Trust20191018ETF15.849.636.366.633.272.99
AIRTAir T Inc20191018A832.56412.67412.67412.670.000.00
AITApplied Indu20191018A17.0826.437.3411.3919.0915.04
AIVApartment In20191018A4.548.143.947.034.191.11
AIZAssurant, In20191018A5.749.297.707.841.591.46
AJGArthur J. Ga20191018A4.4811.79-1.50-2.2313.3014.03
AJRDAerojet Rock20191018A12.929.745.675.784.073.96
AJXGreat Ajax C20191018A13.908.944.587.394.361.56
AKAMAkamai Techn20191018A4.847.485.474.182.013.30
AKBAAkebia Thera20191018A36.3534.42-16.80-15.8651.2250.30
AKCAAkcea Therap20191018A44.1627.4912.6816.3814.8111.11
AKERAkers Biosci20191018A283.07218.90169.01168.4149.9050.49
AKGAsanko Gold20191018A48.8653.1727.3625.4525.8127.73
AKRAcadia Realt20191018A7.936.785.934.670.842.10
AKROAkero Therap20191018A192.5686.7245.1021.9841.6264.74
AKRXAkorn, Inc.20191018A22.1418.763.553.1215.2115.64
AKTSAKOUSTIS TEC20191018A36.0834.6211.881.2522.7433.37
ALAir Lease Co20191018A10.774.322.512.511.821.81
ALACAlberton Acq20191018A48.59
ALBAlbemarle Co20191018A6.368.733.754.534.984.20
ALBOAlbireo Phar20191018A96.6653.3137.5840.1115.7313.20
ALCAlcon Inc. O20191018A6.133.141.361.681.781.46
ALCOAlico Inc20191018A103.8169.4119.5921.3849.8248.02
ALDXAldeyra Ther20191018A52.0857.8213.2329.7044.5928.12
ALEALLETE, Inc.20191018A8.2515.287.407.527.887.76
ALECAlector, Inc20191018A76.3438.7310.4817.0728.2521.66
ALEXAlexander &20191018A11.8110.886.706.104.174.78
ALFAAlphaClone A20191018ETF26.2223.5418.0121.545.532.01
ALGAlamo Group,20191018A51.7420.7012.1113.138.597.57
ALGNAlign Techno20191018A9.818.886.515.342.373.54
ALGRAllegro Merg20191018A47.300.00
ALIMAlimera Scie20191018A367.31292.97201.59240.4891.3852.49
ALJJALJ Regional20191018A171.91107.99107.99107.990.000.00
ALKAlaska Air G20191018A6.029.351.787.097.582.26
ALKSAlkermes Inc20191018A11.927.881.301.376.586.53
ALLThe Allstate20191018A3.1420.0311.8119.228.230.82
ALLEAllegion Pub20191018A6.058.856.886.991.971.86
ALLKAllakos Inc.20191018A54.3923.902.6013.7821.3010.12
ALLOAllogene The20191018A44.7653.892.873.1251.0250.77
ALLTAllot Ltd. O20191018A30.3135.6110.039.5425.5826.07
ALLYAlly Financi20191018A3.654.582.762.831.831.76
ALNAAllena Pharm20191018A93.3777.79-8.00-4.4485.7982.22
ALNYAlnylam Phar20191018A15.227.863.163.344.714.53
ALOAlio Gold In20191018A44.5539.2310.6513.6128.5825.62
ALOTAstroNova, I20191018A116.1267.6819.6323.8548.0543.82
ALPNAlpine Immun20191018A494.58246.63-2.11-1.55248.74248.19
ALRMAlarm.com Ho20191018A16.2740.69-2.63-4.6143.3345.30
ALRNAileron Ther20191018A113.08101.1778.4484.8322.7316.34
ALRSAlerus Finan20191018A159.8380.6180.6180.610.000.00
ALSKAlaska Commu20191018A92.9648.941.5316.6547.4232.29
ALSNALLISON TRAN20191018A4.952.870.790.892.081.98
ALTAltimmune, I20191018A86.1199.4540.3659.8059.1039.65
ALTMAltus Midstr20191018A94.05150.4555.7156.1394.7494.33
ALTRAltair Engin20191018A23.7433.19-3.21-3.1036.4036.29
ALTYGlobal X Sup20191018ETF34.5318.6718.6718.670.000.00
ALVAutoliv, Inc20191018A6.393.410.981.102.422.31
ALXNAlexion Phar20191018A5.4520.625.096.0115.5314.61
ALYAAlithya Grou20191018A227.36157.19144.37139.6712.8217.52
AMAntero Midst20191018A13.7711.365.736.045.635.32
AMAGAMAG Pharmac20191018A28.1214.007.199.596.814.41
AMALAmalgamated20191018A42.95126.4114.1216.24112.29110.17
AMATApplied Mate20191018A2.123.084.551.15-1.471.93
AMBAAmbarella, I20191018A13.6819.586.1712.9113.416.67
AMBCAmbac Financ20191018A17.70116.8899.75101.8517.2115.16
AMCAMC ENTERTAI20191018A12.0710.744.616.816.133.93
AMCAiShares Russ20191018ETF15.1615.1023.5422.33-8.43-7.23
AMCIAMCI Acquisi20191018A16.729.961.811.818.148.14
AMCRAmcor plc Or20191018A10.3738.9514.6710.4224.3528.74
AMCXAMC Networks20191018A9.664.551.261.773.292.78
AMDAdvanced Mic20191018A3.243.721.711.442.012.28
AMEAmetek, Inc.20191018A4.453.42-4.28-4.147.707.56
AMEDAmedisys Inc20191018A19.978.552.662.485.886.07
AMEHApollo Medic20191018A60.7733.224.987.0928.2426.13
AMGAffiliated M20191018A8.158.51-0.510.159.028.36
AMGNAmgen Inc20191018A3.8816.2918.6514.49-2.351.80
AMHAMERICAN HOM20191018A4.053.233.102.520.130.72
AMJJP Morgan Al20191018ETN5.275.662.713.142.962.54
AMKAssetMark Fi20191018A126.3029.3813.956.3115.4323.07
AMKRAmkor Techno20191018A11.2632.067.0513.2925.0118.76
AMLPAlerian MLP20191018ETF11.468.605.085.953.502.64
AMNAMN Healthca20191018A14.2912.083.894.908.207.19
AMNBAmerican Nat20191018A150.6371.7141.4542.7430.2628.97
AMOMQraft AI-Enh20191018ETF31.2122.9922.0718.960.924.03
AMOTAllied Motio20191018A74.2640.8232.8635.717.975.11
AMPAmeriprise F20191018A6.606.8211.825.51-5.001.30
AMPEAmpio Pharma20191018A128.5380.9823.4728.1857.5152.80
AMPHAmphastar Ph20191018A20.8232.11-5.00-4.7637.1136.87
AMPYAmplify Ener20191018A32.3123.2516.0418.317.214.94
AMRBAmerican Riv20191018A214.45143.28116.07116.0727.2027.21
AMRCAmeresco, In20191018A22.1222.520.618.5121.9114.01
AMRHAmeri Holdin20191018A158.56189.70194.15196.06-4.45-6.37
AMRKA-Mark Preci20191018A285.43301.84258.59255.8643.2545.99
AMRSAmyris Inc.20191018A33.6648.1915.5714.8832.6333.31
AMRXAmneal Pharm20191018A35.0129.4013.4713.5715.9315.82
AMSAmerican Sha20191018A331.20149.10164.97149.95-15.86-0.84
AMSCAmerican Sup20191018A43.3085.12-10.15-8.9095.2794.02
AMSFAMERISAFE, I20191018A24.7110.307.085.313.234.99
AMSWAAmerican Sof20191018A26.6949.2313.2114.5036.0234.73
AMTAmerican Tow20191018A3.889.51-0.07-0.809.5810.31
AMTBAmerant Banc20191018A94.2052.6149.3545.753.256.86
AMTBBAmerant Banc20191018A1201.58225.69-193.77-193.77419.46419.46
AMTDTD Ameritrad20191018A3.402.630.090.352.542.28
AMTXAemetis, Inc20191018A384.29151.87151.19151.150.670.72
AMUETRACS Aleri20191018ETN16.9110.76-0.06-0.4010.8211.17
AMUBETRACS Aleri20191018ETN177.94254.59254.59254.590.000.00
AMWDAmerican Woo20191018A29.7712.102.953.939.148.17
AMZAInfraCap MLP20191018ETF21.4320.8919.2719.301.631.59
AMZNAmazon.Com I20191018A3.681.960.011.951.950.00
ANAutoNation,20191018A8.695.553.013.282.542.26
ANABAnaptysBio,20191018A34.2315.233.013.3312.2211.90
ANDAAndina Acqui20191018A50.13
ANDEAndersons In20191018A25.0143.879.349.0134.5334.86
ANETArista Netwo20191018A11.0618.7720.4920.35-1.71-1.57
ANFAbercrombie20191018A7.738.364.195.154.173.21
ANGIANGI Homeser20191018A16.3415.085.055.8710.039.22
ANGLVanEck Vecto20191018ETF4.154.934.584.600.350.33
ANGOAngioDynamic20191018A17.709.268.999.970.29-0.69
ANHAnworth Mort20191018A29.4624.9723.4123.411.561.56
ANIKAnika Therap20191018A30.3849.9911.3520.2138.6429.78
ANIPANI Pharmace20191018A28.3717.348.969.648.387.70
ANIXAnixa Biosci20191018A99.5392.1025.1928.2066.9163.90
ANSSAnsys Inc20191018A9.7128.9416.0227.2812.921.66
ANTMANTHEM, INC.20191018A5.097.17-0.703.777.873.41
ANYSphere 3D Co20191018A265.28135.5885.1387.8450.4547.75
AOAiShares Core20191018ETF10.874.5414.367.58-9.82-3.04
AOBCAmerican Out20191018A15.6732.297.157.8625.2624.54
AOKiShares Core20191018ETF12.827.784.723.633.064.15
AOMiShares Core20191018ETF11.976.684.084.502.592.18
AONAon plc Clas20191018A4.4318.309.5110.128.798.18
AORiShares Core20191018ETF10.065.563.802.941.762.61
AOSA.O. Smith C20191018A5.019.061.841.677.227.39
AOSLAlpha and Om20191018A36.1632.2414.0515.3218.1916.91
APAmpco-Pittsb20191018A161.33272.12260.20260.2011.9211.92
APAApache Corpo20191018A4.828.329.037.73-0.710.59
APAMARTISAN PART20191018A13.639.535.392.814.146.72
APDAir Products20191018A6.556.5220.975.30-14.451.22
APDNApplied DNA20191018A326.36311.47265.26266.8446.2144.63
APEIAmerican Pub20191018A23.4639.0910.2910.7828.7928.31
APENApollo Endos20191018A943.63478.31362.03371.48116.28106.83
APEXApex Global20191018A420.07249.48196.57196.5752.9152.91
APHAmphenol Cor20191018A5.3112.057.147.434.914.62
APHAAphria Inc.20191018A21.0616.987.438.739.538.23
APLEApple Hospit20191018A6.226.502.463.904.052.61
APLSApellis Phar20191018A19.5637.135.254.9731.8832.16
APLTApplied Ther20191018A460.11233.63183.12220.9050.5112.74
APMAptorum Grou20191018A422.98282.64126.06126.06156.58156.58
APOApollo Globa20191018A6.754.401.451.532.952.86
APOGApogee Enter20191018A17.4318.76-0.93-0.8119.6819.57
APPFAppFolio, In20191018A38.2016.697.128.269.568.43
APPNAppian Corpo20191018A17.3513.013.445.149.567.87
APPSDigital Turb20191018A16.2116.830.293.1716.5413.66
APREAprea Therap20191018A311.16138.90124.98130.1513.928.75
APRNBlue Apron H20191018A56.9942.7413.6916.9529.0425.79
APTAlpha Pro Te20191018A172.95139.01124.93123.0714.0815.94
APTOAptose Biosc20191018A69.6055.6118.2022.8537.4032.76
APTSPreferred Ap20191018A15.4314.4711.0211.383.453.08
APTVAptiv PLC20191018A5.7510.4216.4917.88-6.07-7.45
APTXAptinyx Inc.20191018A227.73146.39105.1396.9541.2649.43
APVOAptevo Thera20191018A66.9873.4759.6660.7313.8112.74
APWCAsia Pacific20191018A331.29296.90291.18291.185.735.73
APYApergy Corpo20191018A23.777.77-2.56-0.8210.338.59
APYXApyx Medical20191018A69.9953.06-3.82-8.2256.8861.28
AQBAquaBounty T20191018A311.84112.4276.3776.6536.0435.77
AQMSAqua Metals,20191018A63.2848.0728.3332.0319.7516.05
AQNAlgonquin Po20191018A7.455.563.193.452.372.10
AQSTAquestive Th20191018A120.47100.3352.8450.2147.4950.12
AQUAEvoqua Water20191018A14.0912.137.407.054.735.07
ARANTERO RESOU20191018A37.5830.929.0317.8321.8713.09
ARAAmerican Ren20191018A63.9736.0422.8522.0313.1914.01
ARAVAravive, Inc20191018A203.31121.1492.2795.2128.8725.93
ARAYAccuray Inco20191018A40.4649.8250.5133.48-0.6916.34
ARCARC Document20191018A135.7348.5062.6641.22-14.177.27
ARCBArcBest Corp20191018A21.0460.97-0.858.2761.8252.70
ARCCAres Capital20191018A5.477.11-0.32-0.257.427.35
ARCEArco Platfor20191018A118.9131.4114.8317.4316.5813.97
ARCHArch Coal, I20191018A30.7817.026.839.0410.187.98
ARCMArrow Reserv20191018ETF19.9514.2114.0114.010.200.20
ARCOARCOS DORADO20191018A21.4012.732.432.6010.3010.13
ARCTArcturus The20191018A110.09262.7032.3535.14230.35227.56
ARDArdagh Group20191018A28.0820.319.2211.4911.098.82
ARDSAridis Pharm20191018A315.7463.4463.4463.440.000.00
ARDXArdelyx, Inc20191018A40.1552.5133.8440.4618.6712.04
AREAlexandria R20191018A6.7119.3218.8225.690.50-6.38
ARECAMERICAN RES20191018A352.07325.07226.64234.3098.4290.77
ARESAres Managem20191018A16.0215.9410.1210.165.825.78
ARGOArgo Group I20191018A32.6833.6018.3022.5915.3011.01
ARGTGlobal X MSC20191018ETF27.9418.7410.2410.378.518.38
ARIAPOLLO COMME20191018A5.376.367.968.08-1.59-1.71
ARKFARK Fintech20191018ETF36.6418.8418.2318.230.610.61
ARKGARK Genomic20191018ETF18.0416.3410.3410.646.015.70
ARKKARK Innovati20191018ETF10.448.175.965.922.212.25
ARKQARK Autonomo20191018ETF25.6612.5811.3811.991.200.59
ARKRArk Restaura20191018A299.74167.76167.76167.760.000.00
ARKWARK Next Gen20191018ETF12.338.597.427.721.180.88
ARLAmerican Rea20191018A434.70178.52136.39164.9642.1313.56
ARLOArlo Technol20191018A30.7232.727.7516.6424.9716.09
ARLPAlliance Res20191018A17.2811.8817.9914.54-6.11-2.67
ARMKARAMARK20191018A3.742.911.101.001.811.91
ARMPArmata Pharm20191018A142.8569.4056.0063.7813.395.61
ARNAArena Pharma20191018A22.4167.939.089.2458.8558.69
ARNCArconic Corp20191018A3.855.196.997.27-1.81-2.08
AROCArchrock Inc20191018A10.9255.9011.2321.5044.8634.60
AROWArrow Financ20191018A77.26212.0638.4038.88173.65173.18
ARPOAerpio Pharm20191018A386.23302.00328.04328.28-26.04-26.28
ARRARMOUR Resid20191018A6.518.255.665.662.582.58
ARTLArtelo Biosc20191018A592.04504.06490.72490.7213.3413.34
ARTNAArtesian Res20191018A68.1545.6211.0111.3634.6134.26
ARTWArts-Way Man20191018A442.76246.52317.72317.72-71.20-71.20
ARVNArvinas, Inc20191018A81.9864.5622.4636.8042.1027.76
ARWArrow Electr20191018A9.014.181.581.662.602.51
ARWRArrowhead Re20191018A17.9910.533.563.926.976.61
ARYAARYA Science20191018A121.37107.78107.78107.780.000.00
ASBAssociated B20191018A5.143.211.081.202.132.00
ASCARDMORE SHIP20191018A27.1016.405.525.1510.8911.25
ASEAGlobal X FTS20191018ETF135.2937.0637.0637.060.000.00
ASETFlexShares R20191018ETF56.2834.1234.1234.120.000.00
ASFIAsta Funding20191018A504.97
ASGNASGN Incorpo20191018A14.7810.155.467.594.692.56
ASHAshland Glob20191018A7.812.470.690.111.782.36
ASHRXtrackers Ha20191018ETF3.603.261.211.682.051.58
ASHSXtrackers Ha20191018ETF17.607.154.914.732.242.42
ASHXXtrackers MS20191018ETF31.7340.9140.9140.910.000.00
ASIXAdvanSix Inc20191018A21.9116.364.4715.0111.881.34
ASMAvino Silver20191018A74.5348.3932.3532.7516.0415.63
ASMBAssembly Bio20191018A39.0935.9712.6813.7223.2922.26
ASNAAscena Retai20191018A76.0289.7358.7166.4231.0223.36
ASPNAspen Aeroge20191018A182.23142.81110.49127.0832.3115.73
ASPSAltisource P20191018A54.1138.8521.7924.8417.0614.01
ASPUASPEN GROUP,20191018A143.6558.5725.8026.6732.7731.90
ASRTAssertio The20191018A84.7487.6153.5354.7834.0832.82
ASRVAmeriServ Fi20191018A48.299.1411.3711.37-2.23-2.23
ASTCAstrotech Co20191018A374.86243.04171.52196.5171.5246.53
ASTEAstec Indust20191018A25.20105.69-1.9693.56107.6512.13
ASURAsure Softwa20191018A45.5824.838.197.6516.6417.18
ASYSAmtech Syste20191018A70.7552.7012.3812.6640.3340.05
ATAtlantic Pow20191018A43.9438.7522.0121.2316.7117.49
ATECAlphatec Hol20191018A49.99118.7136.6937.0982.0281.61
ATENA10 NETWORKS20191018A18.4723.197.968.1315.2315.06
ATESTCTest Symbol20191018A25.4714.2314.3114.17-0.080.06
ATESTGTEST SYMBOL20191018A25.2914.9614.8914.910.060.05
ATEXAnterix Inc.20191018A75.0984.1121.4022.3462.7161.77
ATGEAdtalem Glob20191018A9.319.93-0.710.3210.649.61
ATHAthene Holdi20191018A3.947.591.722.455.925.20
ATHXAthersys, In20191018A92.48101.7569.3472.2532.4129.50
ATIAllegheny Te20191018A12.5218.7216.4115.982.322.74
ATIFATIF Holding20191018A481.18364.15264.77270.1699.3993.99
ATKRAtkore Inter20191018A10.7813.425.698.377.735.06
ATLCAtlanticus H20191018A172.9999.9478.0484.3421.8915.60
ATLOAMES Nationa20191018A70.3861.0753.9254.717.156.36
ATMPiPath Select20191018ETF13.5929.1130.4931.54-1.38-2.42
ATNIATN Internat20191018A52.2236.5928.1729.618.426.98
ATNMActinium Pha20191018A155.61169.83128.27153.4241.5616.42
ATNXAthenex, Inc20191018A18.7918.76-9.900.0128.6718.75
ATOAtmos Energy20191018A4.275.228.247.97-3.01-2.75
ATOMAtomera Inco20191018A223.82154.4489.2489.2465.2065.20
ATOSAtossa Thera20191018A115.0697.8894.7793.443.114.44
ATRAptarGroup,20191018A12.345.413.082.912.332.50
ATRAAtara Biothe20191018A39.1034.795.001.8229.7932.97
ATRCAtriCure, In20191018A18.638.7911.6711.68-2.88-2.98
ATROAstronics Co20191018A25.1911.75-3.09-1.9914.8413.74
ATRSAntares Phar20191018A30.0530.8115.2019.9615.6610.90
ATSGAir Transpor20191018A19.6399.483.005.2396.4894.25
ATTOAtento S.A.20191018A62.4638.4231.6032.146.826.28
ATUSAltice USA,20191018A4.1510.196.597.043.603.15
ATVIActivision B20191018A2.312.20-6.02-0.558.222.76
ATXIAvenue Thera20191018A268.15285.81266.42265.9619.4019.85
AUBAtlantic Uni20191018A12.0949.7628.2950.0221.47-0.13
AUBNAuburn Natio20191018A418.51177.71177.71177.710.000.00
AUDCAudioCodes L20191018A31.0529.768.6010.3421.1619.42
AUGAuryn Resour20191018A155.0462.55-6.56-10.1269.1272.67
AUMNGolden Miner20191018A76.0654.98-47.28-51.00102.26105.98
AUPHAurinia Phar20191018A31.6222.262.203.7020.0418.56
AUSFGlobal X Ada20191018ETF23.3415.0014.7713.320.231.68
AUTOAutoWeb, Inc20191018A279.65157.97153.99153.993.973.97
AUYYamana Gold,20191018A29.9124.0710.1212.2113.9511.85
AVAAvista Corpo20191018A8.0613.3814.0714.10-0.69-0.72
AVAVAeroVironmen20191018A20.5732.799.6728.4423.124.34
AVBAvalonBay Co20191018A5.177.337.317.460.02-0.13
AVCOAvalon Globo20191018A95.5668.2760.1760.178.108.10
AVDAmerican Van20191018A25.3630.5719.1418.2611.4312.31
AVDEAvantis Inte20191018ETF33.6931.2330.1130.111.121.12
AVDVAvantis Inte20191018ETF34.1111.9912.2712.27-0.28-0.28
AVEMAvantis Emer20191018ETF19.656.56-9.09-9.0915.6515.65
AVEOAVEO Pharmac20191018A37.0950.6029.6033.1420.9917.45
AVGOBroadcom Inc20191018A4.6220.997.207.6013.7813.39
AVGRAvinger, Inc20191018A194.37145.2989.80107.9955.5537.35
AVIDAvid Technol20191018A31.5919.037.346.4811.6912.55
AVLRAvalara, Inc20191018A18.708.600.764.127.844.47
AVNSAvanos Medic20191018A20.975.683.642.942.042.74
AVNWAviat Networ20191018A359.42165.90133.35133.3532.5632.56
AVROAVROBIO, Inc20191018A98.2998.7232.3332.0066.3866.71
AVTAvnet, Inc.20191018A6.745.450.411.045.044.42
AVTRAvantor, Inc20191018A11.047.913.805.064.102.85
AVUSAvantis U.S.20191018ETF11.969.296.377.022.922.26
AVUVAvantis U.S.20191018ETF76.1016.0415.2615.580.780.46
AVXLAnavex Life20191018A68.7843.5311.1512.4632.3831.07
AVYAvery Dennis20191018A7.558.864.389.234.48-0.37
AVYAAvaya Holdin20191018A10.3412.616.917.695.744.94
AWIArmstrong Wo20191018A11.365.795.094.520.701.27
AWKAmerican Wat20191018A4.397.960.920.857.047.11
AWRAmerican Sta20191018A11.345.622.542.953.082.66
AWREAware Inc20191018A442.83406.26406.26406.260.000.00
AWTMAware Ultra-20191018ETF2.181.981.981.980.000.00
AWXAvalon Holdi20191018A185.15135.41126.04123.679.3711.74
AXAxos Financi20191018A11.4724.0913.1814.4810.919.61
AXASAbraxas Petr20191018A64.2658.6252.1149.656.518.97
AXDXAccelerate D20191018A44.4724.006.471.8817.5322.12
AXEAnixter Inte20191018A19.4921.4611.389.7010.0911.76
AXGNAxogen, Inc.20191018A34.0118.2613.1214.295.143.97
AXGTAxovant Gene20191018A105.09108.3333.4438.1774.8970.16
AXJLWisdomTree A20191018ETF31.9530.0045.2630.48-15.26-0.48
AXLAmerican Axl20191018A12.3623.584.078.2319.5215.36
AXLAAxcella Heal20191018A719.00431.16407.31407.3123.8523.85
AXNXAxonics Modu20191018A67.4176.6620.6922.8155.9853.86
AXPAmerican Exp20191018A2.633.39-0.44-2.433.825.82
AXRAMREP Corpor20191018A463.43248.4564.87157.40183.5891.05
AXSAxis Capital20191018A7.804.432.342.922.091.50
AXSMAxsome Thera20191018A21.1612.942.814.8410.138.10
AXTAAxalta Coati20191018A4.216.112.813.043.303.06
AXTIAXT Inc20191018A38.6677.95-6.94-6.7084.9084.66
AXUAlexco Resou20191018A55.9149.8926.1830.0123.7019.87
AYAtlantica Yi20191018A11.7825.444.9214.3920.5211.05
AYIAcuity Brand20191018A14.306.410.611.435.804.98
AYTUAytu BioScie20191018A137.44152.30117.71132.9234.5919.38
AYXAlteryx, Inc20191018A10.736.692.502.954.193.74
AZOAutoZone, In20191018A13.236.203.183.592.852.53
AZPNAspen Techno20191018A15.9114.801.205.6813.609.12
AZREAzure Power20191018A105.9484.6880.0481.234.633.44
AZRXAzurRx BioPh20191018A294.65262.26209.55217.3252.7144.94
AZZAZZ Inc.20191018A26.20114.388.224.69106.16109.69
BBarnes Group20191018A15.6568.3341.0742.5427.2725.80
BABoeing Compa20191018A4.163.170.621.162.552.01
BABInvesco Taxa20191018ETF9.785.703.793.761.911.94
BACBank of Amer20191018A3.303.358.694.91-5.34-1.56
BAHBooz Allen H20191018A4.592.140.841.021.311.13
BALiPath Series20191018ETN27.0930.0723.9227.386.162.70
BAMBrookfield A20191018A2.163.301.872.771.420.53
BANCBanc of Cali20191018A12.8513.395.007.798.395.61
BANDBandwidth In20191018A34.4814.635.946.698.697.93
BANFBancfirst Co20191018A50.0822.3912.3713.6310.028.76
BANRBanner Corp.20191018A14.3324.095.8627.7718.23-3.68
BANXStoneCastle20191018A66.2217.7017.7017.700.000.00
BAPCredicorp LT20191018A10.378.143.133.515.014.63
BAPRInnovator S&20191018ETF36.2927.2927.2927.290.000.00
BASIBioanalytica20191018A226.98301.4195.8097.24205.60204.17
BATRALiberty Medi20191018A20.6313.40-2.02-1.2615.4214.66
BATRKLiberty Medi20191018A19.8443.2811.6012.5331.6830.75
BATTAmplify Adva20191018ETF42.3743.3150.7149.95-7.40-6.63
BAUGInnovator S&20191018ETF44.6919.9019.6119.900.290.00
BAXBaxter Inter20191018A3.771.88-8.03-7.699.919.57
BBBlackBerry L20191018A19.6315.859.369.896.495.94
BBAXJPMorgan Bet20191018ETF23.359.238.968.990.270.24
BBBYBed Bath & B20191018A8.269.423.624.165.805.27
BBCVirtus LifeS20191018ETF43.0237.4536.1336.131.321.32
BBCAJPMorgan Bet20191018ETF6.3210.5510.735.81-0.184.74
BBCPConcrete Pum20191018A211.24150.0839.0638.21111.02111.87
BBDCBarings BDC,20191018A14.298.246.746.261.511.99
BBEUJPMorgan Bet20191018ETF5.653.863.143.300.730.57
BBGIBeasley Broa20191018A74.7635.8820.2420.0315.6415.85
BBHVanEck Vecto20191018ETF6.735.544.204.301.341.24
BBIBrickell Bio20191018A232.33115.5214.9814.98100.54100.54
BBIOBridgeBio Ph20191018A129.0466.3429.1028.2837.2338.06
BBJPJPMorgan Bet20191018ETF5.043.172.552.800.620.37
BBPVirtus LifeS20191018ETF26.3930.0421.9323.458.116.59
BBQBBQ Holdings20191018A145.9895.9480.7980.7915.1515.15
BBREJPMorgan Bet20191018ETF4.236.25-3.66-2.049.908.29
BBSAJPMorgan Bet20191018ETF11.2914.8913.9813.980.900.90
BBSIBarrett Busi20191018A71.6929.0514.7417.9914.3111.06
BBUBrookfield B20191018A24.0112.2010.0210.302.181.90
BBUSJPMorgan Bet20191018ETF5.5543.4342.9942.990.440.44
BBWBuild-A-Bear20191018A53.7838.2712.2216.5326.0521.74
BBXBBX Capital20191018A54.7037.8424.3032.6813.545.16
BBYBest Buy Com20191018A4.226.960.115.446.861.53
BCBrunswick Co20191018A7.693.601.611.771.991.83
BCBPBCB Bancorp20191018A26.1686.648.848.9277.8177.72
BCCBoise Cascad20191018A13.757.893.853.794.034.09
BCDAberdeen Sta20191018ETF16.400.00
BCDABioCardia, I20191018A704.40434.33312.40316.98121.93117.35
BCEBCE, Inc.20191018A2.182.461.401.191.061.27
BCEIBONANZA CREE20191018A36.8726.4919.1119.887.386.61
BCELAtreca, Inc.20191018A180.5268.8712.0736.0056.8032.87
BCIAberdeen Sta20191018ETF19.775.165.055.100.110.07
BCLIBrainstorm C20191018A66.0653.1146.3046.246.816.87
BCMiPath Pure B20191018ETN22.155.205.255.25-0.05-0.05
BCMLBayCom Corp20191018A585.54250.37250.37250.370.000.00
BCOThe Brink's20191018A11.5122.2411.1810.6811.0611.57
BCOMB Communicat20191018A257.431268.331326.391326.39-58.06-58.06
BCORBlucora, Inc20191018A18.0348.3813.3321.4835.0426.89
BCOVBrightcove,20191018A22.3079.72-18.88-21.5398.60101.25
BCOW1895 Bancorp20191018A189.5820.6220.6220.620.000.00
BCPCBalchem Corp20191018A33.3913.803.763.9510.049.86
BCRXBioCryst Pha20191018A43.8141.19-3.260.1644.7241.32
BCSFBain Capital20191018A26.2720.7710.2611.2810.519.50
BCTFBancorp 34,20191018A302.36448.43-238.13-238.13686.57686.57
BDCBelden Inc.20191018A19.4821.5911.8211.949.779.65
BDCSUBS AG Excha20191018ETN45.1321.4621.4321.430.020.02
BDCZETRACS Wells20191018ETN66.5610.2510.2510.250.000.00
BDGEBridge Banco20191018A29.6119.6513.5314.576.125.09
BDLFlanigan's E20191018A473.53173.40161.10161.1012.3012.30
BDNBrandywine R20191018A8.7419.553.684.0915.8715.48
BDRBlonder Tong20191018A770.45783.37783.37783.370.000.00
BDSIBioDelivery20191018A20.2820.074.486.7115.5913.36
BDXBecton, Dick20191018A6.074.680.056.014.62-1.33
BEBloom Energy20191018A35.6233.3620.2020.9313.1712.43
BEATBioTelemetry20191018A21.6139.310.652.0938.6737.23
BECNBeacon Roofi20191018A15.7387.904.152.2283.7485.67
BELFABel Fuse Inc20191018A1011.99352.13345.97345.046.167.09
BELFBBel Fuse Inc20191018A92.3787.165.715.7881.4581.38
BENFranklin Res20191018A3.947.582.773.184.824.40
BEPBrookfield R20191018A9.175.720.230.705.505.03
BERYBerry Global20191018A8.163.161.521.561.641.61
BFABrown-Forman20191018A28.446.764.795.091.971.67
BFBBrown-Forman20191018A4.316.7110.1810.23-3.47-3.52
BFAMBRIGHT HORIZ20191018A11.916.442.242.834.203.61
BFCBank First C20191018A111.6846.4546.1046.400.350.05
BFINBankFinancia20191018A166.45113.73-1.49-0.98115.22114.71
BFITGlobal X Hea20191018ETF154.92105.79105.79105.790.000.00
BFORBarron's 40020191018ETF17.2831.3424.0624.197.287.15
BFSSaul Centers20191018A46.3422.9914.0614.418.938.58
BFSTBusiness Fir20191018A92.20228.2413.0713.51215.17214.73
BGBunge Limite20191018A7.213.671.421.272.252.40
BGCPBGC Partners20191018A17.6918.845.647.5913.2211.26
BGFVBig 5 Sporti20191018A79.1745.9321.1922.9624.7422.96
BGGBriggs & Str20191018A23.0120.1411.1310.879.019.27
BGIBirks Group20191018A381.33268.47268.47268.470.000.00
BGRNiShares Glob20191018ETF17.897.735.275.272.462.46
BGSB&G Foods, I20191018A8.1110.065.415.504.654.56
BGSFBG Staffing20191018A132.19139.8874.8475.6365.0464.25
BHBiglari Hold20191018A151.5855.6832.5642.4423.1213.24
BHABiglari Hold20191018A
BHATBlue Hat Int20191018A186.2080.8531.0728.3349.7852.52
BHBBar Harbor B20191018A213.6891.9287.2991.384.630.54
BHCBausch Healt20191018A5.075.802.612.973.202.83
BHEBenchmark El20191018A11.075.491.832.243.663.24
BHFBrighthouse20191018A8.355.800.030.305.765.50
BHLBBerkshire Hi20191018A12.1726.7912.4812.9514.3113.84
BHRBraemar Hote20191018A42.9439.2327.5232.0011.717.23
BHTGBioHiTech Gl20191018A298.67168.83157.78155.9011.0512.94
BHVNBiohaven Pha20191018A26.2923.1715.2116.747.966.43
BIBProShares Ul20191018ETF8.115.55-0.150.235.695.32
BIBLInspire 10020191018ETF32.0018.6016.2517.612.360.99
BICKFirst Trust20191018ETF50.8048.1348.1348.130.000.00
BIGBig Lots, In20191018A10.9519.51-0.04-0.1419.5519.65
BIIBBiogen Inc.20191018A4.984.823.381.701.443.11
BILSPDR Bloombe20191018ETF1.090.310.310.310.000.00
BIMIBOQI Interna20191018A184.69134.6633.5776.33101.1258.35
BIOBio-Rad Labo20191018A18.398.514.314.724.203.79
BIOBBio-Rad Labo20191018A82.6669.8469.8469.840.000.00
BIOCBiocept, Inc20191018A131.28122.43102.7196.1419.7226.29
BIOLBiolase, Inc20191018A294.75166.8389.1570.9077.6895.92
BIOXBioceres Cro20191018A119.7635.53-21.91-21.9157.4457.44
BIPBrookfield I20191018A5.028.023.384.034.643.99
BISProShares Ul20191018ETF9.035.03-1.10-0.306.135.33
BIVVanguard Int20191018ETF1.961.421.341.280.080.14
BIZDVanEck Vecto20191018ETF20.6513.677.6613.236.000.43
BJBJs Wholesal20191018A12.718.245.117.853.130.39
BJANInnovator S&20191018ETF25.4815.0413.1013.101.941.94
BJKVanEck Vecto20191018ETF45.11118.04118.04118.040.000.00
BJRIBJ's Restaur20191018A12.167.38-1.85-0.959.238.33
BJULInnovator S&20191018ETF20.5611.3911.1911.070.210.32
BJUNInnovator S&20191018ETF34.6033.4133.4133.410.000.00
BKBank of New20191018A3.074.671.781.792.892.88
BKCCBlackRock Ca20191018A21.4927.7626.2826.331.471.43
BKDBrookdale Se20191018A12.3822.5015.2217.337.375.24
BKEThe Buckle,20191018A13.696.131.551.624.584.51
BKEPBlueknight E20191018A105.56121.5784.0281.2437.5540.33
BKFiShares MSCI20191018ETF13.7912.6610.5010.972.151.69
BKHBlack Hills20191018A7.8310.813.964.156.846.66
BKIBlack Knight20191018A6.792.600.570.792.031.81
BKLNInvesco Seni20191018ETF4.462.992.462.620.530.38
BKNGBooking Hold20191018A10.145.362.272.663.042.61
BKRBaker Hughes20191018A7.63151.2120.3220.71131.16131.02
BKSCBank of Sout20191018A265.92129.0497.9397.9331.1131.11
BKTIBK Technolog20191018A438.3076.21-34.53-34.53110.74110.74
BKUBankunited,20191018A6.897.959.528.26-1.57-0.31
BKYIBIO-key Inte20191018A570.28318.53257.75324.0160.78-5.48
BLBlackLine, I20191018A17.8514.468.1413.786.330.69
BLBDBlue Bird Co20191018A70.21103.457.348.0696.1195.39
BLCMBellicum Pha20191018A120.3789.2557.5864.3031.6724.95
BLCNReality Shar20191018ETF66.1350.9545.9345.935.025.02
BLDTopBuild Cor20191018A13.625.712.772.082.943.63
BLDPBallard Powe20191018A17.9917.035.125.4911.9211.52
BLDRBuilders Fir20191018A5.736.520.342.566.213.96
BLESInspire Glob20191018ETF199.9788.5588.5588.550.000.00
BLFSBioLife Solu20191018A63.7543.4825.9024.2417.5819.24
BLHYVirtus Newfl20191018ETF246.8379.7279.7279.720.000.00
BLINBridgeline D20191018A293.79362.93272.48274.8490.4588.08
BLKBlackrock, I20191018A8.543.770.881.562.892.21
BLKBBlackbaud, I20191018A17.7214.51-10.7110.7525.213.75
BLLBall Corpora20191018A3.728.794.1414.154.65-5.35
BLMNBloomin' Bra20191018A8.5331.673.8311.0927.8920.74
BLNKBlink Chargi20191018A76.9255.1535.7035.3419.4519.81
BLOKAmplify Tran20191018ETF26.3720.236.368.5113.8711.72
BLPHBellerophon20191018A226.45118.0576.2676.7141.7941.34
BLUBELLUS Healt20191018A70.45111.5578.95100.1232.6111.44
BLUEbluebird bio20191018A16.047.460.700.826.766.64
BLVVanguard Lon20191018ETF4.733.243.813.90-0.57-0.67
BLXBanco Latino20191018A41.5627.9415.1818.5412.769.40
BMCHBMC Stock Ho20191018A10.7022.072.232.1419.8319.93
BMIBadger Meter20191018A22.1511.891.813.0610.108.84
BMLPDorsey Wrigh20191018ETF56.2149.9751.8149.97-1.840.00
BMOBank of Mont20191018A2.474.061.742.242.321.82
BMRABIOMERICA IN20191018A378.33369.58331.34332.3138.2337.27
BMRCBank of Mari20191018A53.9434.4327.0527.217.377.22
BMRNBioMarin Pha20191018A7.795.823.402.292.413.53
BMTCBryn Mawr Ba20191018A40.7618.678.0911.9410.586.73
BMYBristol-Myer20191018A2.002.981.771.291.211.70
BNDVanguard Tot20191018ETF1.190.900.770.800.130.10
BNDCFlexShares C20191018ETF13.959.669.659.650.010.01
BNDWVanguard Tot20191018ETF6.875.263.243.222.022.04
BNDXVanguard Tot20191018ETF1.730.900.810.870.090.03
BNEDBarnes & Nob20191018A38.1938.2419.3915.1018.8623.14
BNFTBenefitfocus20191018A24.9727.474.114.9223.3622.56
BNGOBionano Geno20191018A71.6668.475.7125.5362.7742.94
BNKDMicroSectors20191018ETN14.82
BNKOMicroSectors20191018ETN11.32
BNKUMicroSectors20191018ETN12.7410.7310.7310.730.000.00
BNKZMicroSectors20191018ETN18.46
BNSBank of Nova20191018A1.791.800.960.820.840.98
BNSOBonso Electr20191018A857.50528.03528.03528.030.000.00
BOCHBank of Comm20191018A80.25218.94-12.09-53.31231.03272.25
BOCTInnovator S&20191018ETF17.8211.4010.3410.141.061.26
BOHBank of Hawa20191018A16.706.712.152.694.574.02
BOKFBOK Financia20191018A21.697.822.202.405.615.42
BOMNBoston Omaha20191018A39.49111.967.568.33104.39103.63
BONDPIMCO Active20191018ETF2.501.491.351.420.140.07
BOOMDMC Global I20191018A24.2614.436.379.268.055.17
BOOTBoot Barn Ho20191018A13.4717.907.838.2610.079.64
BORRBorr Drillin20191018A188.04265.76233.45232.4232.3133.33
BOSCB.O.S. Bette20191018A217.55113.32103.74103.669.589.65
BOSSGlobal X Fou20191018ETF25.8416.2426.8626.86-10.61-10.61
BOTJBank of the20191018A236.39221.02221.59221.59-0.57-0.57
BOTZGlobal X Fun20191018ETF5.2813.520.3811.7213.141.80
BOUTInnovator IB20191018ETF66.5639.9431.2535.598.704.36
BOXBOX, INC.20191018A6.956.454.222.542.233.91
BOXLBoxlight Cor20191018A322.24221.21204.40217.8816.813.33
BPFHBoston Priva20191018A10.7593.679.5812.0584.0981.73
BPMCBlueprint Me20191018A31.1210.172.192.127.988.05
BPMPBP Midstream20191018A29.8415.886.7710.489.115.40
BPMXBioPharmX Co20191018A109.55109.5338.3163.5071.2346.03
BPOPPopular Inc20191018A9.953.360.810.912.552.44
BPRNThe Bank of20191018A155.78117.42102.15101.2515.2716.17
BPTBP Prudhoe B20191018A38.3746.6020.2127.1326.3919.47
BPTHBio-Path Hol20191018A169.5585.1331.4262.3553.7122.78
BPYBrookfield P20191018A5.316.254.573.421.692.84
BRBroadridge F20191018A6.0711.543.522.368.019.18
BRBRBellRing Bra20191018A29.1235.7224.9627.7310.768.00
BRCBrady Corpor20191018A13.5921.526.547.7214.9813.80
BREWCraft Brew A20191018A34.9217.05-0.173.3517.2313.71
BRFVanEck Vecto20191018ETF59.9635.0731.6832.313.392.76
BRGBluerock Res20191018A20.638.392.282.106.116.29
BRIDBridgford Fo20191018A471.32376.13362.41362.4113.7213.72
BRKABerkshire Ha20191018A0.010.03
BRKBBERKSHIRE HA20191018A2.136.46-2.97-1.459.437.91
BRKLBrookline Ba20191018A10.08127.949.3010.91118.64117.02
BRKRBruker Corpo20191018A11.388.312.508.375.81-0.06
BRKSBrooks Autom20191018A14.6159.731.223.6758.5256.06
BRNBarnwell Ind20191018A459.67279.11191.53191.5387.5887.58
BROBrown & Brow20191018A4.393.610.941.352.672.26
BROGBrooge Energ20191018A19.439.799.289.100.510.69
BRPABig Rock Par20191018A49.64
BRTBRT Apartmen20191018A102.0270.2945.6855.8124.6114.48
BRXBRIXMOR PROP20191018A4.8910.146.608.493.552.45
BRYBerry Corpor20191018A43.2463.917.848.5056.0755.46
BRZUDirexion Dai20191018ETF4.253.510.110.593.402.92
BSAEInvesco Bull20191018ETF42.9528.7928.7928.790.000.00
BSBEInvesco Bull20191018ETF35.0220.9020.9020.900.000.00
BSCEInvesco Bull20191018ETF37.24
BSCKInvesco Bull20191018ETF4.693.062.862.860.190.19
BSCLInvesco Bull20191018ETF5.143.152.982.700.180.46
BSCMInvesco Bull20191018ETF5.383.292.712.730.580.56
BSCNInvesco Bull20191018ETF8.717.296.906.990.380.29
BSCOInvesco Bull20191018ETF6.855.975.605.620.370.35
BSCPInvesco Bull20191018ETF5.712.232.242.23-0.010.00
BSCQInvesco Bull20191018ETF16.0819.6719.3519.650.320.02
BSCRInvesco Bull20191018ETF16.1710.7910.7710.770.010.01
BSCSInvesco Bull20191018ETF14.086.066.066.060.000.00
BSCTInvesco Bull20191018ETF19.527.074.356.732.720.34
BSDEInvesco Bull20191018ETF35.0775.0878.8475.08-3.760.00
BSEPInnovator S&20191018ETF31.1832.3532.3532.350.000.00
BSETBassett Furn20191018A74.70182.7422.5726.64160.17156.10
BSGMBioSig Techn20191018A66.18187.8247.3950.72140.43137.09
BSIGBrightSphere20191018A14.0317.7115.4815.912.231.80
BSJKInvesco Bull20191018ETF4.324.422.412.462.011.96
BSJLInvesco Bull20191018ETF4.283.613.033.240.580.37
BSJMInvesco Bull20191018ETF5.654.244.584.63-0.34-0.39
BSJNInvesco Bull20191018ETF12.169.518.368.781.160.73
BSJOInvesco Bull20191018ETF9.674.044.054.02-0.010.02
BSJPInvesco Bull20191018ETF15.636.325.755.750.570.57
BSJQInvesco Bull20191018ETF15.6911.2811.1111.110.180.18
BSJRInvesco Bull20191018ETF20.02
BSMBlack Stone20191018A16.818.522.773.685.754.84
BSMLInvesco Bull20191018ETF16.90
BSMMInvesco Bull20191018ETF17.14
BSMNInvesco Bull20191018ETF17.20
BSMOInvesco Bull20191018ETF17.8417.6817.6817.680.000.00
BSMPInvesco Bull20191018ETF18.74
BSMQInvesco Bull20191018ETF19.10
BSMRInvesco Bull20191018ETF19.37
BSMSInvesco Bull20191018ETF19.31
BSMTInvesco Bull20191018ETF19.01
BSQRBSQUARE Corp20191018A305.12270.99260.32249.8510.6721.14
BSRRSierra Banco20191018A72.9330.3616.6518.5813.7111.78
BSTCBioSpecifics20191018A141.3256.5149.7650.236.756.28
BSVVanguard Sho20191018ETF1.240.630.570.570.060.06
BSVNBank7 Corp.20191018A370.47119.97119.16118.960.811.02
BSXBoston Scien20191018A2.9210.210.793.749.446.48
BTAIBioXcel Ther20191018A172.87142.4779.9583.2462.5159.22
BTALAGFiQ U.S. M20191018ETF25.1014.062.1012.3311.961.73
BTEBaytex Energ20191018A83.7580.9333.8536.4647.0844.46
BTECPrincipal He20191018ETF24.809.069.069.060.000.00
BTGB2Gold Corp.20191018A30.7824.0810.6211.1313.4612.95
BTNBallantyne S20191018A244.68105.53105.37105.370.160.16
BTUPeabody Ener20191018A16.847.751.922.665.835.09
BULPacer US Cas20191018ETF18.85
BURLBURLINGTON S20191018A8.084.701.271.813.432.89
BUSEFirst Busey20191018A13.8518.71-1.07-1.6419.7820.35
BUYUSCF SummerH20191018ETF75.89
BUYNUSCF SummerH20191018ETF72.44
BVBrightView H20191018A41.2226.3519.8217.356.539.01
BVALBrand Value20191018ETF17.1210.860.89-5.969.9716.82
BVSNBroadvision20191018A479.32190.60100.45100.4590.1590.15
BWBabcock & Wi20191018A86.9551.185.6913.3645.4937.82
BWABorgWarner I20191018A4.978.121.987.366.140.76
BWBBridgewater20191018A43.56305.9445.2146.30260.73259.64
BWENBroadwind En20191018A201.33180.95158.52158.5222.4322.43
BWFGBankwell Fin20191018A100.5772.6856.2073.1516.48-0.48
BWLABowl America20191018A225.4676.5376.5376.530.000.00
BWXSPDR Bloombe20191018ETF19.9611.648.378.423.273.22
BWXTBWX Technolo20191018A11.423.782.612.241.171.54
BWZSPDR Bloombe20191018ETF42.6320.5620.1820.180.380.38
BXThe Blacksto20191018A3.513.102.232.680.880.43
BXCBlueLinx Hol20191018A47.3814.397.257.747.156.66
BXGBluegreen Va20191018A48.7927.70-2.01-0.0329.7127.73
BXMTBlackstone M20191018A3.044.380.173.044.211.34
BXPBoston Prope20191018A5.429.2211.137.89-1.911.33
BXSBancorpSouth20191018A10.8423.9210.4413.2313.4810.69
BYByline Banco20191018A25.5830.4020.2722.6710.127.73
BYDBoyd Gaming20191018A7.018.41-0.58-0.528.998.93
BYFCBroadway Fin20191018A747.94438.67434.25434.254.424.42
BYLDiShares Yiel20191018ETF14.9112.155.887.916.284.24
BYNDBeyond Meat,20191018A14.0310.196.417.513.772.67
BYSIBeyondSpring20191018A124.9891.5681.2381.6310.339.94
BZHBeazer Homes20191018A13.759.475.185.514.293.96
BZQProShares Ul20191018ETF4.825.354.525.650.83-0.30
CCitigroup In20191018A1.632.07-1.36-1.593.433.67
CAAPCorporacion20191018A63.1790.3437.7840.0652.5650.28
CAASChina Automo20191018A132.8757.1352.0652.065.075.07
CABOCable One, I20191018A9.1117.1812.0212.514.703.75
CACCamden Natio20191018A39.2416.127.008.019.128.11
CACCCredit Accep20191018A46.1614.4110.9011.643.322.50
CACGClearBridge20191018ETF21.6417.0916.7817.160.31-0.07
CACICACI INTERNA20191018A19.148.692.443.016.255.68
CADECadence Banc20191018A6.958.160.991.787.176.38
CAECAE INC20191018A6.634.611.461.463.153.15
CAGConagra Bran20191018A4.145.54-5.832.8911.382.66
CAHCardinal Hea20191018A3.903.302.874.920.43-1.62
CAICAI Internat20191018A26.6413.197.767.135.436.06
CAKECheesecake F20191018A7.8014.14-0.131.7814.2612.35
CALCaleres Inc20191018A15.387.4317.9419.86-10.51-12.43
CALACalithera Bi20191018A66.0059.2535.4335.1223.8124.13
CALFPacer US Sma20191018ETF11.9028.4021.3127.577.100.83
CALMCal-Maine Fo20191018A9.109.82-4.71-4.1214.5313.95
CALXCALIX, INC.20191018A26.2719.9624.0724.87-4.12-4.91
CAMPCalAmp Corp.20191018A17.9765.959.919.9956.0455.96
CAMTCamtek Ltd20191018A44.5423.7810.5411.9113.2411.87
CAPEiPath Shille20191018ETN16.1812.6215.4413.69-2.82-1.07
CAPLCrossAmerica20191018A153.1945.7135.2634.2910.4511.42
CAPRCapricor The20191018A200.19153.43118.78119.3034.6534.13
CARAvis Budget20191018A13.4024.525.727.5118.7917.01
CARACara Therape20191018A19.0315.297.516.097.789.21
CARECARTER BANK20191018A44.4635.3427.2327.678.117.67
CARGCarGurus, In20191018A11.7335.75-2.44-2.6238.1938.36
CAROCarolina Fin20191018A26.9213.545.125.438.428.11
CARSCars.com Inc20191018A11.417.752.232.295.525.45
CARVCarver Banco20191018A1638.39760.63760.63760.630.000.00
CARZFirst Trust20191018ETF40.3234.9334.9334.930.000.00
CASACasa Systems20191018A36.3041.414.8413.7536.5727.65
CASHMeta Financi20191018A12.4413.579.529.494.054.08
CASICASI Pharmac20191018A55.5642.1014.0219.9028.0822.20
CASSCass Informa20191018A52.7224.729.0410.7215.6914.00
CATCaterpillar20191018A2.613.744.484.84-0.74-1.10
CATBCatabasis Ph20191018A101.1066.1422.5331.0743.6135.07
CATCCAMBRIDGE BA20191018A161.9982.1976.8777.165.325.03
CATHGlobal X S&P20191018ETF11.1417.2215.8915.851.331.37
CATMCardtronics20191018A13.86107.098.979.4698.1297.63
CATOCATO CORP20191018A21.2922.9110.8710.7512.0412.16
CATSCatasys Inc.20191018A62.7347.52-2.753.3350.2744.20
CATYCathay Gener20191018A10.8910.4215.70-0.43-5.2710.86
CBChubb Limite20191018A3.293.05-1.89-1.884.944.93
CBANColony Bankc20191018A246.6982.8981.4582.411.440.48
CBATCBAK Energy20191018A386.80488.27467.94454.0020.3334.27
CBAYCymabay Ther20191018A25.8125.4912.8311.7812.6513.73
CBBCincinnati B20191018A67.5350.3923.9324.2926.4526.10
CBFVCB Financial20191018A201.9594.9768.2267.8926.7527.07
CBIOCatalyst Bio20191018A61.7845.16-12.6117.8857.7727.28
CBLCBL& Associa20191018A71.3357.6131.3630.0626.2527.55
CBLICleveland Bi20191018A601.69751.88649.24648.83102.65103.05
CBMBCBM Bancorp,20191018A35.78
CBMGCellular Bio20191018A92.00715.77701.12694.8114.6520.95
CBNKCapital Banc20191018A116.97282.09101.5099.42180.60182.68
CBOECboe Global20191018A8.285.610.000.595.615.02
CBONVanEck Vecto20191018ETF68.5745.3245.3245.320.000.00
CBPOChina Biolog20191018A23.5411.703.193.368.518.34
CBRECBRE GROUP,20191018A4.382.420.11-0.702.313.11
CBRLCracker Barr20191018A9.355.740.973.074.772.67
CBSHCommerce Ban20191018A5.603.830.890.302.943.53
CBTCabot Corpor20191018A17.3756.055.533.7950.5352.26
CBTXCBTX, Inc. C20191018A82.9544.9323.2330.5121.7014.42
CBUCommunity Ba20191018A14.5622.4112.1414.7510.277.66
CBZCBIZ, Inc.20191018A15.2724.6620.3521.534.313.12
CCThe Chemours20191018A8.616.690.061.946.614.75
CCBCoastal Fina20191018A92.26314.4518.8918.91295.56295.54
CCBGCapital City20191018A68.48112.943.964.86108.99108.08
CCCClarivate An20191018A23.029.723.646.756.092.97
CCCLChina Cerami20191018A572.21576.13517.60517.6058.5358.53
CCDCalamos Dyna20191018A27.0424.0820.0419.994.044.08
CCEPCoca-Cola Eu20191018A3.554.412.661.921.752.50
CCFChase Corpor20191018A104.4661.5550.4655.0011.096.56
CCHCollier Cree20191018A64.6922.0322.0322.030.000.00
CCICrown Castle20191018A3.427.171.103.636.063.54
CCJCameco Corpo20191018A10.968.321.701.276.627.05
CCKCrown Holdin20191018A6.324.080.962.163.121.92
CCLCarnival Cor20191018A2.683.543.963.19-0.410.36
CCLPCSI Compress20191018A105.3764.5343.3342.3121.2022.22
CCMPCabot Microe20191018A20.069.662.382.967.286.70
CCNECNB Financia20191018A172.77105.1599.1498.106.017.05
CCOClear Channe20191018A44.6129.4211.2816.4518.1312.97
CCOICogent Commu20191018A15.4721.686.74-50.3714.9472.06
CCORCore Alterna20191018ETF60.7625.9925.9925.990.000.00
CCRCONSOL Coal20191018A49.5726.8117.0715.059.7511.77
CCRCChina Custom20191018A213.79114.64128.39128.38-13.75-13.75
CCRNCross Countr20191018A28.8213.968.138.305.835.67
CCSCENTURY COMM20191018A15.1920.631.463.0219.1717.61
CCXChurchill Ca20191018A62.6029.9487.0487.05-57.11-57.11
CCXIChemoCentryx20191018A34.4225.868.719.0117.1416.85
CDAYCeridian HCM20191018A17.295.942.903.603.042.34
CDCVictoryShare20191018ETF6.863.374.164.19-0.78-0.82
CDECoeur Mining20191018A20.6316.499.559.736.946.75
CDEVCentennial R20191018A32.4031.9710.578.0221.4023.95
CDKCDK Global,20191018A7.723.641.071.342.572.31
CDLVictoryShare20191018ETF13.7410.2712.2612.48-1.99-2.21
CDLXCardlytics,20191018A34.8125.07-6.31-5.4031.3830.47
CDMOAvid Bioserv20191018A38.5743.379.7410.4233.6332.94
CDNACareDx, Inc.20191018A19.4010.07-2.575.0612.645.02
CDNSCadence Desi20191018A4.4913.651.02-1.1412.6314.79
CDORCondor Hospi20191018A29.8115.4018.8118.65-3.40-3.24
CDRCedar Realty20191018A31.5747.5854.6552.08-7.07-4.50
CDTXCidara Thera20191018A136.46104.0772.9752.0231.1052.04
CDWCDW Corporat20191018A4.7413.60-1.36-1.2514.9614.86
CDXCChromaDex Co20191018A68.88115.8159.8555.0055.9760.82
CDXSCodexis, Inc20191018A22.2015.017.269.337.755.68
CDZICADIZ, Inc.20191018A23.8267.33-0.030.3167.3667.02
CECelanese Cor20191018A5.3913.729.575.484.148.24
CECECeco Environ20191018A28.8342.64-12.71-5.3555.3547.99
CEFSSaba Closed-20191018ETF49.8244.1239.4643.344.670.79
CEIXCONSOL Energ20191018A26.8622.24-1.740.6223.9821.62
CELCellcom Isra20191018A147.9288.9469.6269.6219.3219.32
CELCCelcuity Inc20191018A373.01223.41101.05180.54122.3642.88
CELHCelsius Hold20191018A55.9635.2235.9329.63-0.715.59
CELPCypress Envi20191018A100.5636.7736.7736.770.000.00
CEMBiShares J.P.20191018ETF14.668.978.558.330.420.65
CEMIChembio diag20191018A267.66152.2972.1271.9380.1780.36
CENTCentral Gard20191018A30.7035.1514.4916.1420.6619.01
CENTACentral Gard20191018A17.3449.092.843.9846.2645.22
CENXCentury Alum20191018A16.3418.007.257.0510.7610.96
CEPUCentral Puer20191018A71.6368.60115.1044.93-46.5023.67
CEQPCrestwood Eq20191018A15.838.326.827.011.501.31
CERCCerecor Inc.20191018A153.7265.7149.9940.4915.7225.22
CERNCerner Corp20191018A3.474.16-8.84-19.5413.0023.69
CERSCerus Corp20191018A22.9018.580.742.9617.8415.61
CETVCentral Euro20191018A22.5819.5912.538.417.0711.19
CETXCEMTREX INC.20191018A226.31161.06103.75101.6457.3159.42
CEVACEVA Inc.20191018A41.6618.619.5210.809.097.82
CEWWisdomTree20191018ETF38.5961.7261.7261.720.000.00
CEYVictoryShare20191018ETF29.3610.4010.4010.400.000.00
CEZVictoryShare20191018ETF23.1710.5910.9310.93-0.34-0.34
CFCF Industrie20191018A5.026.02-0.97-0.487.006.51
CFAVictoryShare20191018ETF7.447.979.459.52-1.48-1.56
CFBCrossFirst B20191018A106.9377.6966.6778.8311.02-1.14
CFBICommunity Fi20191018A67.2842.2639.0740.363.191.90
CFBKCentral Fede20191018A328.55
CFFACF Finance A20191018A28.810.00
CFFIC&F Financia20191018A271.34224.93224.93224.930.000.00
CFFNCapitol Fede20191018A10.25143.5610.298.75133.27134.81
CFGCitizens Fin20191018A4.449.81-3.12-2.6612.9412.48
CFMSConformis, I20191018A43.6634.529.6112.8424.6921.47
CFOVictoryShare20191018ETF8.235.303.253.822.051.48
CFRCullen/Frost20191018A9.774.191.982.122.202.06
CFRXContraFect C20191018A181.05131.89122.03116.099.8615.80
CFXColfax Corpo20191018A7.578.212.082.416.135.80
CGThe Carlyle20191018A8.706.38-1.85-1.458.237.83
CGACHINA GREEN20191018A217.11206.35247.93247.93-41.57-41.57
CGBDTCG BDC, Inc20191018A12.4152.2420.5520.9831.6931.26
CGCCanopy Growt20191018A11.866.456.003.100.463.36
CGENCompugen Ltd20191018A68.3458.734.2010.6254.5348.10
CGIXCancer Genet20191018A110.3791.5373.4075.5718.1315.96
CGNXCognex Corp20191018A11.409.600.891.708.717.89
CGOCalamos Glob20191018A79.9247.2147.5347.63-0.31-0.42
CGWInvesco S&P20191018ETF10.176.884.625.602.271.28
CHADDirexion Dai20191018ETF10.168.104.965.503.142.61
CHAPChaparral En20191018A104.56110.3562.0266.4348.3343.92
CHAUDirexion Dai20191018ETF5.366.463.50-0.192.966.66
CHCIComstock Hol20191018A539.36363.30363.30363.300.000.00
CHCOCity Holding20191018A30.0311.044.213.926.837.11
CHCTCommunity He20191018A23.4515.715.187.9310.537.78
CHDChurch & Dwi20191018A2.945.13-2.48-4.997.6010.13
CHDNChurchill Do20191018A11.314.531.071.693.462.84
CHEChemed Corpo20191018A30.8312.805.956.706.856.10
CHEFThe Chef's W20191018A17.7514.085.755.648.338.44
CHEKCheck-Cap Lt20191018A239.47153.9744.5341.73109.45112.25
CHEPAGFiQ U.S. M20191018ETF190.45
CHFSCHF Solution20191018A240.82187.55137.03164.6050.5222.94
CHGGCHEGG, INC.20191018A7.325.692.643.153.052.55
CHGXChange Finan20191018ETF16.6627.9733.3633.36-5.40-5.40
CHHChoice Hotel20191018A8.915.292.332.492.962.80
CHICalamos Conv20191018A20.4014.857.107.477.747.38
CHICGlobal X MSC20191018ETF255.9090.6990.6590.650.040.04
CHIIGlobal X MSC20191018ETF499.35154.7481.7281.7273.0273.02
CHIKGlobal X MSC20191018ETF67.8670.3170.3170.310.000.00
CHIMGlobal X MSC20191018ETF415.78434.13309.13378.47125.0055.65
CHIQGlobal X MSC20191018ETF62.9181.7756.2751.0325.5030.74
CHIRGlobal X MSC20191018ETF54.89
CHISGlobal X MSC20191018ETF55.968.028.028.020.000.00
CHIXGlobal X MSC20191018ETF50.8724.3423.0520.991.293.35
CHKChesapeake E20191018A77.2066.6848.9555.9617.7410.71
CHKPCheck Point20191018A4.619.488.948.490.540.99
CHMAChiasma, Inc20191018A53.2031.6424.1317.207.5114.44
CHMGChemung Fina20191018A260.20130.52107.42110.5023.1020.02
CHMICHERRY HILL20191018A18.7216.2210.869.105.367.12
CHNALoncar China20191018ETF69.1918.9018.1218.900.780.00
CHNGChange Healt20191018A21.7517.412.664.4814.7512.93
CHNRChina Natura20191018A350.8895.8294.2794.271.551.55
CHRACharah Solut20191018A210.39129.6537.2437.2492.4192.41
CHRSCoherus BioS20191018A19.7113.204.553.938.659.27
CHRWC.H. Robinso20191018A5.6019.383.1718.4516.210.92
CHSChicos FAS,20191018A29.8740.5217.7823.7322.7416.80
CHTRCharter Comm20191018A5.405.526.22-0.36-0.695.88
CHUYChuy's Holdi20191018A21.13176.244.923.62171.32172.61
CHWCalamos Glob20191018A16.3329.955.064.9124.9025.04
CHWYChewy, Inc.20191018A19.787.070.360.746.716.33
CHYCalamos Conv20191018A18.4114.958.009.326.955.62
CICIGNA Corpor20191018A4.6810.618.6311.401.97-0.80
CIACitizens, In20191018A38.84119.4170.4076.5249.0142.89
CIBRFirst Trust20191018ETF25.2712.1310.1110.232.021.90
CIDVictoryShare20191018ETF31.8628.5521.2327.947.310.61
CIDMCinedigm Cor20191018A315.67205.34172.77172.8432.5732.50
CIENCiena Corpor20191018A5.944.631.843.062.791.58
CIFSChina Intern20191018A218.12463.21375.69377.8387.5285.37
CIGIColliers Int20191018A21.7915.374.004.7411.3710.62
CILVictoryShare20191018ETF35.7220.5817.2717.273.313.31
CIMChimera Inve20191018A4.995.291.051.174.244.12
CINRCINER RESOUR20191018A87.4448.7340.5140.388.228.35
CIOCITY OFFICE20191018A9.076.030.240.365.785.66
CIRCIRCOR Inter20191018A33.6975.5023.5829.7651.9245.75
CITCIT Group In20191018A5.813.251.071.202.182.05
CIVBCivista Banc20191018A38.06107.4911.6911.4795.7996.02
CIXComp X Inter20191018A152.36197.1334.8132.90162.32164.23
CIZVictoryShare20191018ETF19.0616.0816.1315.27-0.040.81
CIZNCitizens Hol20191018A487.91242.04225.75226.9016.2915.15
CJJDChina Jo-Jo20191018A80.4667.2542.7543.1124.5024.14
CKHSeacor Holdi20191018A46.6726.9015.6216.7511.2810.16
CKPTCheckpoint T20191018A318.25205.62283.08286.75-77.45-81.13
CKXCKX Lands, I20191018A582.54
CLColgate-Palm20191018A2.253.25-0.891.364.141.89
CLARClarus Corpo20191018A34.1311.543.293.548.258.00
CLBCore Laborat20191018A12.525.622.002.023.633.60
CLBKColumbia Fin20191018A8.088.87-1.92-0.5510.809.42
CLBSCaladrius Bi20191018A785.63565.88421.12421.04144.76144.84
CLCTCollectors U20191018A50.3934.0110.6713.5323.3420.48
CLDBCORTLAND BNC20191018A749.82
CLDRCloudera, In20191018A11.5612.046.717.535.344.52
CLDTCHATHAM LODG20191018A12.1315.836.346.369.499.47
CLDXCelldex Ther20191018A103.69135.1370.14108.4064.9926.73
CLFCleveland-Cl20191018A14.4412.265.125.467.146.80
CLFDClearfield,20191018A120.25311.55-34.66-32.28346.21343.82
CLGXCorelogic, I20191018A7.323.23-0.420.073.653.16
CLHClean Harbor20191018A11.453.921.532.242.391.69
CLIMack-Cali Re20191018A7.5415.177.568.317.616.86
CLIRClearSign Te20191018A147.9893.6441.2354.2152.4139.43
CLIXProShares Lo20191018ETF18.176.136.176.11-0.040.02
CLMTCalumet Spec20191018A70.05103.1612.1712.0890.9991.08
CLNCColony Credi20191018A19.6621.7714.2315.347.556.47
CLNEClean Energy20191018A45.81145.061.9414.98143.13130.09
CLNYColony Capit20191018A18.1614.545.585.868.968.68
CLOUGlobal X Clo20191018ETF29.2415.680.1416.8515.54-1.17
CLPRClipper Real20191018A63.7149.695.507.3944.1942.30
CLPSCLPS Incorpo20191018A190.23326.2887.9087.90238.39238.39
CLRCONTINENTAL20191018A6.964.372.942.651.431.72
CLRBCellectar Bi20191018A203.54161.44117.48116.0543.9545.39
CLRGIQ Chaikin U20191018ETF33.4212.5913.0113.01-0.42-0.42
CLROClearOne, In20191018A467.62189.79189.79189.790.000.00
CLSCelestica, I20191018A16.7210.803.525.067.285.74
CLSDClearside Bi20191018A117.18151.07120.90123.6230.1627.45
CLSNCelsion Corp20191018A143.85151.1984.4579.9466.7371.25
CLTLInvesco Trea20191018ETF2.842.072.072.070.000.00
CLUBTown Sports20191018A133.25124.9277.2569.3447.6855.58
CLVSClovis Oncol20191018A29.4434.507.787.9326.7126.58
CLWClearwater P20191018A24.5919.6012.7412.896.866.71
CLWTEuro Tech Ho20191018A353.32284.90223.91223.9160.9960.99
CLXClorox Compa20191018A4.2611.120.090.1611.0410.97
CLXTCalyxt, Inc.20191018A129.8180.95-4.7312.1785.6968.79
CMCanadian Imp20191018A2.341.850.770.701.081.15
CMAComerica Inc20191018A5.688.472.913.775.564.71
CMBMCambium Netw20191018A198.20109.3664.8570.8844.5138.48
CMBSiShares CMBS20191018ETF31.6112.428.457.973.974.45
CMCCommercial M20191018A7.806.443.963.812.492.64
CMCLCaledonia Mi20191018A259.74163.96163.95163.950.010.01
CMCOColumbus McK20191018A30.9014.911.141.6913.7713.22
CMCSAComcast Corp20191018A2.2113.8412.117.731.746.12
CMCTCIM Commerci20191018A85.4433.9815.1315.9518.8518.03
CMDCantel Medic20191018A17.197.313.753.903.563.41
CMDYiShares Bloo20191018ETF39.9012.4912.4912.490.000.00
CMECME Group In20191018A4.888.77-5.27-5.6614.0414.43
CMFiShares Cali20191018ETF3.673.303.182.950.110.35
CMGChipotle Mex20191018A8.975.782.623.253.142.51
CMICummins Inc.20191018A3.668.595.958.312.640.29
CMLSCumulus Medi20191018A59.0144.6543.0642.391.592.26
CMOCapstead Mor20191018A13.3921.933.981.7418.0320.24
CMPCompass Mine20191018A18.9317.6513.7714.193.883.46
CMPRCimpress PLC20191018A20.219.090.761.788.337.31
CMRECostamare In20191018A15.5016.9212.0811.974.844.95
CMRXChimerix, In20191018A79.5967.6337.4137.4630.2330.18
CMSCMS Energy C20191018A2.009.622.608.197.031.45
CMTCore Molding20191018A720.01668.47482.54482.74185.93185.73
CMTLComtech Tele20191018A22.8717.97-4.17-4.5822.1522.55
CNXtrackers MS20191018ETF17.7124.2817.099.697.1914.59
CNACNA Financia20191018A12.456.142.092.534.053.61
CNATConatus Phar20191018A88.0475.0347.3653.3427.6821.69
CNBKACentury Banc20191018A72.7452.5827.4143.7925.178.79
CNBSAmplify Seym20191018ETF50.4039.9835.9433.884.036.10
CNCCentene Corp20191018A4.064.170.500.973.673.20
CNCEConcert Phar20191018A49.7630.4538.9528.59-8.491.87
CNCRLoncar Cance20191018ETF39.5811.008.728.722.282.28
CNDTConduent Inc20191018A17.8220.396.539.3413.8611.06
CNETChinaNet Onl20191018A216.03123.96107.40107.4016.5616.56
CNFRConifer Hold20191018A249.83116.69116.69116.690.000.00
CNHICNH INDUSTRI20191018A9.297.621.892.075.725.55
CNICanadian Nat20191018A3.152.741.351.891.390.85
CNKCinemark Hol20191018A8.023.821.051.852.761.96
CNMDCONMED Corpo20191018A20.1418.001.876.7916.1411.21
CNNECannae Holdi20191018A19.8911.622.594.369.037.25
CNOCNO Financia20191018A7.4217.058.5715.778.511.30
CNOBCenter Banco20191018A18.0498.0123.3423.3074.6874.71
CNPCenterPoint20191018A3.592.71-2.77-2.415.495.12
CNQCanadian Nat20191018A4.034.380.091.114.303.28
CNRCornerstone20191018A28.9019.78-1.51-3.1521.3022.94
CNRGSPDR S&P Ken20191018ETF19.7552.5249.7149.702.812.82
CNSCohen & Stee20191018A19.007.614.845.622.771.99
CNSLConsolidated20191018A31.5425.934.0415.5821.8910.35
CNSTConstellatio20191018A177.1363.9977.9039.61-13.9124.38
CNTYCentury Casi20191018A27.7675.5151.2851.7824.2423.73
CNXCNX Resource20191018A14.3213.361.855.0211.528.34
CNXMCNX Midstrea20191018A17.4011.243.853.437.387.81
CNXNPC Connectio20191018A33.1539.772.152.6637.6337.12
CNXTVanEck Vecto20191018ETF26.1811.3711.4011.37-0.030.01
CNYAiShares MSCI20191018ETF23.5514.1112.2912.291.821.82
COGlobal Cord20191018A45.3537.5827.5229.7710.067.81
COCPCocrystal Ph20191018A1084.17928.57686.47686.47242.10242.10
CODACoda Octopus20191018A122.3263.0533.0943.3229.9619.73
CODICompass Dive20191018A16.9821.1915.4315.815.765.38
CODXCo-Diagnosti20191018A108.95114.36122.12100.36-7.7614.00
COFCapital One20191018A3.078.063.843.884.224.19
COGCabot Oil &20191018A5.764.651.752.162.902.48
COHNCohen & Comp20191018A681.39401.56578.96578.96-177.40-177.40
COHRCoherent Inc20191018A25.0511.776.968.275.634.80
COHUCohu Inc20191018A16.9751.7511.1812.0940.5639.65
COKECoca-Cola Co20191018A73.6434.0924.2120.889.3912.85
COLBColumbia Ban20191018A10.1170.84-3.63-3.0074.4873.84
COLDAmericold Re20191018A4.182.360.290.582.071.78
COLLCollegium Ph20191018A29.6319.12-2.080.7421.2018.37
COLMColumbia Spo20191018A10.505.141.842.173.312.97
COMDirexion Aus20191018ETF26.2411.8311.7011.830.130.00
COMBGraniteShare20191018ETF15.9510.028.969.701.060.32
COMMCommScope Ho20191018A9.5512.935.044.777.898.16
COMTiShares Comm20191018ETF15.308.997.918.111.080.88
CONECyrusOne Inc20191018A8.558.941.455.547.493.40
CONNConn's Inc.20191018A18.2920.728.879.2011.8511.52
COOPMr. Cooper G20191018A14.9415.263.524.6011.7410.66
COPConocoPhilli20191018A2.562.182.973.16-0.80-0.98
COPXGlobal X Cop20191018ETF44.5747.3239.8845.077.442.25
CORCoresite Rea20191018A11.726.232.642.723.603.51
CORECore Mark Ho20191018A19.7140.853.409.7337.4631.12
CORPPIMCO Invest20191018ETF5.032.672.602.600.070.07
CORRCorEnergy In20191018A19.6824.815.096.5719.7218.25
CORTCorcept Ther20191018A15.0039.718.799.0330.9830.71
CORVCorrevio Pha20191018A74.4459.1858.1558.151.041.04
COSTCostco Whole20191018A2.675.5411.559.86-6.01-4.32
COTYCOTY INC20191018A9.889.7112.39-3.24-2.6712.98
COUPCoupa Softwa20191018A10.076.271.941.974.334.30
COWiPath Series20191018ETN40.3621.0519.8920.121.170.93
COWNCowen Inc. C20191018A24.8560.8710.0711.4550.8049.42
COWZPacer US Cas20191018ETF6.878.998.669.170.33-0.18
CPCanadian Pac20191018A7.043.791.151.282.632.51
CPACopa Holding20191018A17.657.093.183.603.913.48
CPAAConyers Park20191018A387.99
CPAHCounterpath20191018A762.35531.03416.26457.93114.7673.09
CPBCampbell Sou20191018A3.809.192.324.286.864.91
CPECallon Petro20191018A25.4433.0620.3222.4612.7410.60
CPFCentral Paci20191018A15.0120.9410.6914.9610.255.98
CPGCRESCENT POI20191018A26.2723.527.278.7116.2414.81
CPHCCanterbury P20191018A383.47306.27189.97189.97116.30116.30
CPHIChina Pharma20191018A156.83449.86378.89387.3970.9762.47
CPICPI Inflatio20191018ETF20.4737.6137.6137.610.000.00
CPIXCumberland P20191018A325.89123.0482.2281.9840.8241.06
CPKChesapeake U20191018A32.2717.145.665.9311.4711.21
CPLGCorePoint Lo20191018A45.0235.3624.9425.4910.429.87
CPLPCapital Prod20191018A27.5917.07-2.142.7519.2114.32
CPRICapri Holdin20191018A5.5813.696.563.507.1710.20
CPRTCopart Inc20191018A4.8714.250.040.4614.2113.80
CPRXCatalyst Pha20191018A21.1320.2710.6511.209.629.07
CPSCooper-Stand20191018A34.9618.7710.1710.208.598.56
CPSHCPS Technolo20191018A1084.10831.42833.50833.50-2.08-2.08
CPSIComputer Pro20191018A25.0541.6510.299.7931.3631.86
CPSSConsumer Por20191018A416.11278.22120.12120.12158.10158.10
CPSTCapstone Tur20191018A121.95110.1469.6170.5640.5339.58
CPTCamden Prope20191018A5.083.050.420.492.642.56
CPTACapitala Fin20191018A24.4219.608.028.2811.5811.32
CQPCheniere Ene20191018A40.8117.4911.7611.625.735.87
CQQQInvesco Chin20191018ETF29.6118.5613.5313.595.024.97
CRCrane Compan20191018A14.057.436.394.981.042.44
CRAICRA Internat20191018A52.5925.0016.8816.878.138.13
CRAKVanEck Vecto20191018ETF41.0425.764.824.8220.9420.94
CRBNiShares MSCI20191018ETF9.356.465.835.730.630.73
CRBPCorbus Pharm20191018A28.4427.518.9410.5718.5716.95
CRCCalifornia R20191018A19.9740.3633.5432.326.838.05
CRDACrawford & C20191018A36.2120.5424.8324.75-4.29-4.21
CRDBCrawford & C20191018A69.1745.0435.8236.999.228.04
CREECree Inc20191018A7.945.260.930.884.344.38
CREGChina Recycl20191018A222.64157.47121.66124.6435.8932.90
CREXCREATIVE REA20191018A636.53513.03320.49320.49192.54192.54
CRHMCRH Medical20191018A46.5027.999.1513.7118.8414.28
CRICarter's Inc20191018A11.508.605.075.993.532.61
CRISCuris Inc20191018A128.96100.68100.3495.420.345.26
CRKComstock Res20191018A40.7922.7016.5816.456.126.25
CRLCharles Rive20191018A13.494.74-6.62-6.1411.3610.89
CRMsalesforce.c20191018A2.722.77-1.14-1.463.914.24
CRMDCorMedix Inc20191018A66.5040.3424.5925.4715.7514.87
CRMTAmerica's Ca20191018A44.4424.6610.0110.3014.6514.36
CRNCCerence Inc.20191018A62.2625.5119.9221.465.584.05
CRNTCeragon Netw20191018A53.8086.5330.4831.2456.0555.29
CRNXCrinetics Ph20191018A172.3884.8861.02110.5523.86-25.67
CRONCronos Group20191018A11.9310.673.855.876.824.80
CROPIQ Global Ag20191018ETF13.276.626.626.620.000.00
CROXCrocs, Inc.20191018A7.9911.693.513.768.197.93
CRSCarpenter Te20191018A20.3717.9610.4714.297.493.67
CRSACrescent Acq20191018A81.14
CRSPCRISPR Thera20191018A29.0816.140.845.0015.2911.13
CRTCross Timber20191018A62.3247.3441.8839.555.477.80
CRTXCortexyme, I20191018A259.79110.9578.8289.3632.1321.60
CRUSCirrus Logic20191018A10.9019.876.1511.1013.728.77
CRVLCorvel Corp20191018A48.3228.1318.4215.219.7112.92
CRVSCorvus Pharm20191018A109.8574.9118.1222.8756.7952.04
CRWDCrowdStrike20191018A23.9212.795.696.867.095.93
CRWSCrown Crafts20191018A97.50472.5067.7867.78404.72404.72
CRYCryoLife, In20191018A27.4716.814.655.2612.1611.55
CSAVictoryShare20191018ETF23.175.622.201.973.423.65
CSBVictoryShare20191018ETF27.5218.2825.5717.55-7.290.73
CSBRChampions On20191018A223.7266.8738.7838.2528.0928.62
CSCOCisco System20191018A2.1516.784.785.8812.0010.94
CSDInvesco S&P20191018ETF33.887.047.337.03-0.290.01
CSFVictoryShare20191018ETF15.8815.0215.4314.82-0.420.19
CSFLCenterState20191018A7.2418.57-0.799.4219.369.15
CSGPCoStar Group20191018A33.6613.881.891.6311.9312.10
CSGSCSG Systems20191018A15.6551.407.246.8844.1744.53
CSIICardiovascul20191018A20.3850.281.553.5548.7346.73
CSIQCanadian Sol20191018A19.1310.65-3.44-3.2514.0913.90
CSLCarlisle Com20191018A15.586.584.044.252.542.33
CSLTCASTLIGHT HE20191018A75.5270.1669.6168.950.551.20
CSMProShares La20191018ETF8.035.885.554.380.331.50
CSMLIQ Chaikin U20191018ETF14.718.528.398.620.14-0.10
CSPICSP Inc.20191018A115.1733.196.026.0227.1627.16
CSQCalamos Stra20191018A17.6913.039.899.083.143.95
CSSEChicken Soup20191018A259.08508.79414.47414.7094.3294.09
CSTECaesarstone20191018A26.4247.7511.6311.8136.1235.94
CSTLCastle Biosc20191018A176.7095.6945.5341.0350.1654.66
CSTMConstellium20191018A9.746.452.672.603.773.84
CSTRCapStar Fina20191018A20.7043.0310.5311.5632.5031.47
CSUCapital Seni20191018A49.8356.5951.2452.605.363.99
CSVCarriage Ser20191018A23.3918.2511.0510.027.218.23
CSWCCapital Sout20191018A29.4314.2313.8714.000.360.23
CSWICSW Industri20191018A32.7411.243.093.748.157.50
CSXCSX Corporat20191018A1.764.101.972.002.132.11
CTASCintas Corp20191018A7.8919.179.870.369.3118.81
CTBCooper Tire20191018A13.5013.930.913.3313.0210.60
CTBICommunity Tr20191018A34.2816.777.447.419.339.37
CTEKCynergisTek,20191018A89.7628.1413.2510.2714.8917.88
CTGComputer Tas20191018A97.17243.3121.4719.42221.84223.89
CTHRCharles & Co20191018A129.3495.9238.3933.1357.5462.79
CTIBYunhong CTI20191018A1337.891048.931048.931048.930.000.00
CTICCTI BioPharm20191018A105.84388.25104.86106.15283.39282.10
CTLCenturyLink,20191018A8.136.525.503.871.022.64
CTLTCATALENT, IN20191018A10.694.991.661.783.343.21
CTMXCytomX Thera20191018A34.9146.322.381.0443.9445.28
CTOConsolidated20191018A101.6283.9847.2759.8036.7124.18
CTRAContura Ener20191018A103.8245.4722.327.1523.1538.32
CTRCCentric Bran20191018A237.41449.15419.45419.4529.7029.70
CTRECARTRUST REI20191018A9.458.123.491.344.646.78
CTRMCastor Marit20191018A109.20113.5979.4788.6734.1324.92
CTRNCiti Trends,20191018A31.8030.94-12.93-11.1143.8742.05
CTSCTS Corporat20191018A15.8423.805.3711.8618.4311.94
CTSHCognizant Te20191018A2.5923.908.7910.7715.1113.14
CTSOCytosorbents20191018A65.33198.36-11.61-8.88209.97207.24
CTTCATCHMARK TI20191018A21.06135.70117.87119.2617.8316.44
CTVACorteva, Inc20191018A6.1811.533.386.788.184.76
CTXRCitius Pharm20191018A284.73262.97215.38215.3847.5947.59
CTXSCitrix Syste20191018A2.952.080.060.142.021.94
CUBCubic Corpor20191018A13.6015.306.266.769.048.57
CUBAHerzfeld Car20191018A84.8749.7049.4647.090.252.61
CUBECubeSmart20191018A3.483.371.041.662.331.71
CUBICUSTOMERS BA20191018A19.9025.4711.8913.4613.5812.01
CUECue Biopharm20191018A108.2856.3253.6354.542.691.78
CUICUI Global,20191018A500.31419.20300.29319.18118.91100.02
CULPCulp, Inc.20191018A101.3544.6125.1932.1119.4112.49
CUOContinental20191018A622.71266.58171.55171.5595.0395.03
CUREDirexion Dai20191018ETF7.967.037.187.80-0.15-0.77
CUROCURO Group H20191018A27.0916.112.964.1213.1512.00
CUTInvesco MSCI20191018ETF18.8110.226.325.683.904.54
CUTRCutera, Inc.20191018A46.8926.181.880.8124.2925.37
CUZCousins Prop20191018A3.823.751.001.622.752.14
CVACovanta Hold20191018A8.895.650.410.675.244.99
CVBFCVB Financia20191018A8.50118.941.57-22.43117.37141.37
CVCOCavco Indust20191018A50.2031.7622.2322.549.539.22
CVCYCentral Vall20191018A67.5953.0916.4916.9136.6036.18
CVECenovus Ener20191018A11.7315.6211.9012.623.723.01
CVEOCIVEO CORPOR20191018A116.5177.7562.4751.5315.2826.23
CVETCovetrus, In20191018A13.5610.412.240.958.179.46
CVGICommercial V20191018A28.5971.3416.5516.7954.8054.55
CVGWCalavo Growe20191018A22.8425.694.920.8220.7724.87
CVICVR ENERGY,20191018A15.0615.649.539.376.116.28
CVIACovia Holdin20191018A94.7361.5651.1157.7910.453.78
CVLTCommault Sys20191018A14.9459.88-4.53-12.2664.4172.14
CVLYCodorus Vall20191018A110.6682.3652.1755.3030.1827.06
CVMCel-Sci Corp20191018A35.3326.6817.8418.498.838.19
CVNACarvana Co.20191018A13.265.472.182.183.283.29
CVRChicago Rive20191018A532.99304.94280.37280.3724.5724.57
CVSCVS HEALTH C20191018A2.025.001.221.523.783.48
CVTICovenant Tra20191018A23.6834.4215.3912.1419.0322.29
CVUCPI Aerostru20191018A116.0326.4911.7011.7014.7914.79
CVVCVD Equipmen20191018A307.71158.1231.7732.64126.35125.48
CVXChevron Corp20191018A2.063.01-3.80-3.096.816.10
CVYInvesco Zack20191018ETF19.978.946.456.852.492.09
CWCurtiss-Wrig20191018A19.997.623.423.194.204.44
CWBSPDR Bloombe20191018ETF2.214.201.761.862.452.34
CWBCCommunity We20191018A107.2156.3156.3156.310.000.00
CWBRCohBar, Inc.20191018A430.96244.66179.76178.7364.9065.93
CWCOConsolidated20191018A39.1873.4723.2023.1450.2750.32
CWEBDirexion Dai20191018ETF32.1813.879.2911.564.582.31
CWENClearway Ene20191018A11.5213.818.227.295.596.52
CWENAClearway Ene20191018A13.347.607.277.160.320.43
CWHCamping Worl20191018A22.3117.627.949.109.688.52
CWISPDR MSCI AC20191018ETF4.601.821.621.730.200.09
CWKCushman & Wa20191018A21.0724.0420.1519.763.894.28
CWSAdvisorShare20191018ETF61.4539.0030.3712.508.6326.50
CWSTCasella Wast20191018A26.0933.51-0.570.4034.0833.11
CWTCalifornia W20191018A10.508.221.722.186.506.04
CXDCChina XD Pla20191018A123.54128.6365.0865.0863.5563.55
CXOCONCHO RESOU20191018A5.6911.246.589.214.662.03
CXPCOLUMBIA PRO20191018A8.525.442.412.473.032.97
CXSEWisdomTree T20191018ETF19.3217.0617.8216.34-0.760.73
CXWCoreCivic, I20191018A16.2417.6413.7611.693.885.95
CYCypress Semi20191018A4.273.582.042.211.541.37
CYANCyanotech Co20191018A975.86628.03628.03628.030.000.00
CYBWisdomTree20191018ETF24.3252.5651.8151.450.751.10
CYBECyberoptics20191018A89.9949.5536.3337.5413.2212.01
CYBRCyberArk Sof20191018A12.816.241.031.895.214.35
CYCCCyclacel Pha20191018A281.13256.68190.65191.2966.0365.38
CYCNCyclerion Th20191018A193.2082.175.2415.1576.9467.03
CYDChina Yuchai20191018A71.2333.3425.5927.547.755.80
CYHCommunity He20191018A24.5985.0966.1276.9019.198.41
CYRNCYREN Ltd.20191018A189.14170.80166.40166.404.404.40
CYRXCryoPort, In20191018A22.8913.702.433.9511.279.76
CYTKCytokinetics20191018A31.9358.7227.6127.1031.1131.62
CZAInvesco Zack20191018ETF12.9567.6667.5667.680.10-0.01
CZNCCitizens & N20191018A195.90154.79141.05141.0513.7413.74
CZRCaesars Ente20191018A8.326.883.714.543.162.33
CZWICitizens Com20191018A205.81852.1635.4435.44816.71816.71
CZZCosan Limite20191018A9.945.841.532.054.313.79
DDominion Ene20191018A1.991.95-2.72-2.904.674.84
DACDanaos Corpo20191018A184.28120.0986.3076.7233.7943.37
DAIOData I/O Cor20191018A154.04201.42170.27170.2731.1531.15
DAKTDaktronics I20191018A22.5431.8636.6135.47-4.75-3.61
DALDelta Air Li20191018A2.193.10-1.72-1.204.814.30
DALIFirst Trust20191018ETF16.769.008.318.290.690.70
DALTAnfield Capi20191018ETF23.2818.9116.3916.272.522.64
DANDana Incorpo20191018A7.4614.899.949.644.945.25
DARDARLING INGR20191018A7.0310.07-0.763.8310.856.26
DAREDare Bioscie20191018A336.65417.04312.43312.24104.61104.80
DAUDExchange-Tra20191018ETN143.2148.4647.0948.841.36-0.38
DAXGlobal X Fun20191018ETF61.5736.9131.1333.645.783.26
DBDeutsche Ban20191018A12.6414.758.839.165.925.59
DBAWXtrackers MS20191018ETF21.7817.9317.9317.930.000.00
DBDDiebold Nixd20191018A17.6719.5511.0416.688.522.91
DBEFXtrackers MS20191018ETF3.112.540.751.181.791.35
DBEMXtrackers MS20191018ETF55.8029.9126.2827.773.632.14
DBEUXtrackers MS20191018ETF3.393.121.361.231.761.89
DBEZXtrackers MS20191018ETF18.6922.4422.4422.440.000.00
DBGRXtrackers MS20191018ETF75.3146.9246.9244.840.002.07
DBIDesigner Bra20191018A12.6713.807.209.806.604.01
DBJPXtrackers MS20191018ETF10.014.153.883.950.260.19
DBLVAdvisorShare20191018ETF115.2641.4039.2539.252.152.15
DBMFiM DBi Manag20191018ETF19.503.713.713.710.000.00
DBVTDBV Technolo20191018A33.3527.1313.3212.8613.8114.27
DBXDropbox, Inc20191018A6.008.651.441.967.226.69
DCARDropCar, Inc20191018A389.66269.81193.74182.3676.0787.45
DCHFExchange-Tra20191018ETN56.934.404.494.40-0.090.00
DCIDonaldson Co20191018A10.283.070.24-0.172.823.24
DCODucommun Inc20191018A44.8017.7311.1312.586.605.15
DCOMDime Communi20191018A24.97211.2331.8832.21179.35179.02
DCPDCP Midstrea20191018A10.587.133.342.933.754.20
DCPHDeciphera Ph20191018A42.2012.16-1.923.6214.098.55
DDDuPont de Ne20191018A3.872.894.525.07-1.64-2.18
DDD3D Systems C20191018A12.4312.051.537.1510.534.91
DDGProshares Sh20191018ETF61.9513.5911.9311.931.661.66
DDIVFirst Trust20191018ETF10.666.105.855.930.250.16
DDLSWisdomTree D20191018ETF69.7253.8312.2512.2541.5841.58
DDMProShares Ul20191018ETF2.251.921.711.050.210.86
DDOGDatadog, Inc20191018A32.1214.487.5910.276.894.21
DDSDillards Inc20191018A29.5315.174.865.9910.319.18
DDWMWisdomTree D20191018ETF23.9713.607.1611.806.441.80
DEDeere & Comp20191018A3.485.613.113.132.492.48
DEAEasterly Gov20191018A4.997.611.122.626.505.00
DEACDiamond Eagl20191018A829.29248.67801.05801.05-552.38-552.38
DECKDeckers Outd20191018A13.8417.067.177.019.8910.05
DEEFXtrackers FT20191018ETF93.7742.6742.6342.630.050.05
DEFInvesco Defe20191018ETF9.194.253.893.810.360.44
DEFAiShares Adap20191018ETF125.4661.9261.9261.920.000.00
DEIDouglas Emme20191018A8.543.360.481.152.892.21
DELLDell Technol20191018A6.503.521.811.261.712.26
DEMWisdomTree E20191018ETF15.054.402.882.931.531.47
DENNDENNY'S CORP20191018A11.026.456.375.900.080.54
DESWisdomTree U20191018ETF4.806.99-1.042.588.034.41
DESPDespegar.com20191018A34.8414.616.468.718.155.90
DEURExchange-Tra20191018ETN10.139.859.8110.710.04-0.86
DEUSXtrackers Ru20191018ETF22.278.258.848.51-0.59-0.27
DEWWisdomTree G20191018ETF20.6922.8222.8822.59-0.060.23
DFEWisdomTree E20191018ETF12.857.417.277.290.140.12
DFENDirexion Dai20191018ETF19.9020.4413.8415.286.605.16
DFFNDIFFUSION PH20191018A105.5591.8144.4047.4147.4244.41
DFINDonnelley Fi20191018A29.4326.737.625.1519.1121.58
DFJWisdomTree J20191018ETF12.668.775.536.993.241.78
DFNDReality Shar20191018ETF21.1416.5714.3514.352.222.22
DFNLDavis Select20191018ETF47.1139.1133.7934.165.324.95
DFSDiscover Fin20191018A3.8025.074.834.7620.2420.31
DFVLiPath US Tre20191018ETF112.66
DFVSiPath US Tre20191018ETF139.05
DGDollar Gener20191018A3.9814.7210.1510.734.573.99
DGAZVelocityShar20191018ETN17.239.284.885.524.403.76
DGBPExchange-Tra20191018ETN22.0644.1438.0442.006.092.14
DGICADonegal Grou20191018A58.14139.4512.7312.46126.72126.99
DGICBDonegal Grou20191018A1090.25896.90896.90896.900.000.00
DGIIDigi Interna20191018A27.3671.141.04-0.7570.1071.89
DGLDVelocityShar20191018ETF4.493.101.881.191.231.91
DGLYDigital Ally20191018A268.94181.33171.34171.349.999.99
DGPDB Gold Doub20191018ETN79.3146.2434.8037.7611.448.48
DGREWisdomTree T20191018ETF24.3416.879.709.617.167.25
DGROiShares Core20191018ETF2.593.802.502.681.301.12
DGRSWisdomTree T20191018ETF24.7715.2315.7917.79-0.56-2.57
DGRWWisdomTree T20191018ETF2.632.141.22-0.420.922.56
DGSWisdomTree E20191018ETF13.955.915.496.100.42-0.19
DGTSPDR Global20191018ETF15.6013.0613.0613.060.000.00
DGXQuest Diagno20191018A3.381.980.560.671.421.31
DGZDB Gold Shor20191018ETN96.6194.9788.6288.626.356.35
DHID.R. Horton20191018A2.821.878.245.95-6.36-4.07
DHILDiamond Hill20191018A98.2353.9951.8452.952.151.04
DHRDanaher Corp20191018A4.489.76-5.99-13.3415.7423.10
DHSWisdomTree U20191018ETF8.145.055.765.22-0.71-0.17
DHTDHT HOLDINGS20191018A13.9311.055.946.505.114.54
DHXDHI Group, I20191018A45.0736.8625.2826.5211.5810.34
DIASPDR Dow Jon20191018ETF0.826.836.376.550.460.29
DIALColumbia Div20191018ETF15.2012.2612.2912.27-0.030.00
DIGProShares Ul20191018ETF6.743.950.220.493.733.48
DIMWisdomTree I20191018ETF15.298.658.708.56-0.050.09
DINDine Brands20191018A22.9712.728.618.564.114.17
DINTDavis Select20191018ETF44.7716.5614.9214.921.641.64
DIODDiodes Inc20191018A14.1615.614.933.9910.6711.62
DISThe Walt Dis20191018A1.705.125.413.76-0.281.36
DISCADiscovery, I20191018A3.769.261.235.268.044.02
DISCBDiscovery, I20191018A1289.08922.55922.55922.550.000.00
DISCKDiscovery, I20191018A3.9615.5713.6811.631.903.96
DISHDISH Network20191018A4.4249.201.071.7348.1347.46
DITAMCON Distri20191018A
DIVGlobal X Sup20191018ETF13.9818.6110.4811.658.136.96
DIVAAGFiQ Hedged20191018ETF83.68
DIVBiShares U.S.20191018ETF7.557.41-16.79-16.8624.1924.27
DIVCC-Tracks Exc20191018ETN136.44
DIVOAmplify CWP20191018ETF36.7835.4631.9732.523.492.94
DIVYReality Shar20191018ETF94.3143.1343.3143.31-0.18-0.18
DJCIETRACS Linke20191018ETN37.800.770.770.770.000.00
DJDInvesco Dow20191018ETF18.4433.5019.2217.6614.2815.84
DJPiPath Bloomb20191018ETN4.914.353.964.120.390.23
DJPYExchange-Tra20191018ETN21.27
DKDelek US Hol20191018A11.7118.66-1.200.4419.8618.22
DKLDELEK LOGIST20191018A63.6140.3522.6725.3917.6814.96
DKSDick's Sport20191018A5.485.694.795.080.900.61
DLADelta Appare20191018A95.80173.1152.8752.54120.24120.57
DLBDolby Labora20191018A9.565.182.262.482.922.70
DLBRVelocityShar20191018ETN353.40196.04180.00180.0016.0516.05
DLHCDLH Holdings20191018A473.68404.73277.05277.05127.68127.68
DLNWisdomTree U20191018ETF2.765.771.991.843.783.93
DLNGDYNAGAS LNG20191018A80.3272.4225.6926.9046.7345.52
DLPHDelphi Techn20191018A19.5413.589.1710.214.403.37
DLPNDolphin Ente20191018A308.97162.24160.52160.521.721.72
DLRDigital Real20191018A4.906.771.811.954.954.82
DLSWisdomTree I20191018ETF9.017.637.272.480.355.15
DLTHDuluth Holdi20191018A25.0517.98-0.560.4318.5417.54
DLTRDollar Tree20191018A4.252.302.140.460.161.84
DLXDeluxe Corpo20191018A12.1214.326.216.428.117.90
DMACDiaMedica Th20191018A346.14118.0178.1277.5639.8940.45
DMLPDorchester M20191018A57.6050.8718.5018.0632.3732.81
DMPIDelMar Pharm20191018A336.50266.82173.87173.4292.9593.40
DMRCDigimarc Cor20191018A64.3837.3232.5132.884.814.43
DMREDeltaShares20191018ETF50.81
DMRIDeltaShares20191018ETF236.4569.6969.6969.690.000.00
DMRLDeltaShares20191018ETF44.1664.0818.2817.9945.7946.08
DMRMDeltaShares20191018ETF48.49199.14199.14199.140.000.00
DMRSDeltaShares20191018ETF51.9925.4512.1330.7613.33-5.30
DMTKDermTech, In20191018A225.2892.0356.0758.4235.9633.61
DNJRGolden Bull20191018A528.22445.43388.33405.5357.1039.90
DNKNDunkin' Bran20191018A6.263.440.611.132.832.31
DNLWisdomTree G20191018ETF25.6115.7711.0514.074.721.70
DNLIDenali Thera20191018A34.1029.59-3.45-4.5433.0434.13
DNNDenison Mine20191018A53.3652.4716.4220.9436.0531.54
DNOWNOW INC.20191018A11.9110.795.067.025.733.77
DNRDenbury Reso20191018A97.8384.1450.9955.9433.1628.20
DODiamond Offs20191018A18.5618.554.988.5313.5710.02
DOCPHYSICIANS R20191018A5.716.716.987.24-0.25-0.49
DOCUDocuSign, In20191018A10.305.901.582.494.323.42
DOGProShares Sh20191018ETF1.931.790.250.561.541.23
DOGSArrow Dogs o20191018ETF816.41249.02310.23346.41-61.21-97.39
DOGZDogness (Int20191018A452.06160.66121.7892.6238.8868.04
DOLWisdomTree I20191018ETF16.8012.1511.8011.970.340.17
DOMODomo, Inc. C20191018A23.2616.870.518.5516.368.32
DONWisdomTree U20191018ETF3.662.552.042.120.510.44
DOOWisdomTree i20191018ETF13.947.467.777.76-0.30-0.30
DOOOBRP Inc. Com20191018A19.7120.289.3211.0910.969.19
DOORMASONITE INT20191018A19.6515.357.618.997.746.35
DORMDorman Produ20191018A27.4313.982.423.2311.5610.75
DOVDover Corpor20191018A5.457.804.645.123.152.67
DOWDow Inc.20191018A5.326.600.21-0.596.397.20
DOXAmdocs Limit20191018A6.432.900.871.052.031.85
DPSTDirexion Dai20191018ETF23.7710.769.379.361.391.40
DPWDPW Holdings20191018A148.45111.0166.4663.9444.5547.07
DPZDomino's Piz20191018A7.175.234.144.391.100.84
DRADDigirad Corp20191018A396.93136.53124.09124.0912.4412.44
DREDuke Realty20191018A3.0416.844.289.4812.567.39
DRHDiamondRock20191018A10.2811.714.944.786.776.92
DRIDarden Resta20191018A4.254.400.640.453.763.95
DRIODarioHealth20191018A297.29315.48291.92294.0923.5521.39
DRIPDirexion Dai20191018ETF24.2113.405.647.427.765.99
DRIVGlobal X Aut20191018ETF36.6734.1133.2233.350.890.75
DRNDirexion Dai20191018ETF31.7318.0613.5614.404.503.66
DRNADicerna Phar20191018A29.6720.114.905.3515.2214.77
DRQDril-Quip, I20191018A17.3411.575.716.255.865.33
DRRMarket Vecto20191018ETN578.00570.50570.50570.500.000.00
DRRXDurect Corp20191018A74.1353.3314.4721.9838.8631.35
DRSKAptus Define20191018ETF20.0512.709.929.482.793.22
DRTTDIRTT Enviro20191018A241.11158.41147.74141.4710.6716.94
DRVDirexion Dai20191018ETF21.889.395.465.093.934.30
DRWWisdomTree G20191018ETF15.4416.36-8.81-8.8125.1725.17
DSDrive Shack20191018A34.5851.7826.0127.3025.9924.66
DSEDuff & Phelp20191018A38.3728.915.2911.8323.6117.08
DSGXDescartes Sy20191018A17.098.603.223.245.385.36
DSIiShares MSCI20191018ETF3.852.552.542.480.010.06
DSKEDaseke, Inc.20191018A87.6256.5441.2626.8415.2829.70
DSLVVelocityShar20191018ETF12.767.092.593.154.503.95
DSPGDSP Group In20191018A33.93165.2414.5317.96150.71147.27
DSSDocument Sec20191018A224.64203.55167.25167.1636.3036.39
DSSIDiamond S Sh20191018A58.8224.2814.1414.7510.139.53
DSTLDistillate U20191018ETF13.8715.1911.6710.563.524.63
DSWLDeswell Indu20191018A383.14381.52381.52381.520.000.00
DSXDiana Shippi20191018A33.4527.1524.1424.143.013.01
DTDynatrace, I20191018A33.069.517.217.352.302.16
DTDWisdomTree U20191018ETF7.623.483.383.460.100.02
DTEDTE Energy C20191018A3.025.002.702.902.302.11
DTEADAVIDsTEA In20191018A121.8781.9623.9340.3958.0341.57
DTECALPS Disrupt20191018ETF25.3316.647.357.149.299.51
DTHWisdomTree I20191018ETF17.8510.4510.208.540.251.91
DTILPrecision Bi20191018A96.2666.5412.9814.9653.5551.57
DTNWisdomTree U20191018ETF7.834.184.043.800.140.39
DTODB Crude Oil20191018ETN326.79185.87198.86185.87-12.990.00
DTSSDatasea Inc.20191018A295.47215.23166.43186.8248.7928.41
DTULiPath US Tre20191018ETF95.70
DTUSiPath US Tre20191018ETF214.19
DTYLiPath US Tre20191018ETF18.2823.2715.1723.278.100.00
DUGProShares Ul20191018ETF9.046.522.994.453.532.08
DUKDuke Energy20191018A2.511.781.241.440.530.34
DURAVanEck Vecto20191018ETF16.3513.9513.9513.950.000.00
DUSADavis Select20191018ETF20.3014.379.298.985.075.39
DUSLDirexion Dai20191018ETF36.8223.4227.1626.81-3.74-3.39
DUSTDirexion Dai20191018ETF12.8511.184.625.166.566.02
DVADaVita Inc.20191018A4.1012.089.908.622.183.46
DVAXDynavax Tech20191018A25.8234.83-16.874.4551.7030.39
DVDDover Motors20191018A95.9372.8349.7848.4223.0524.41
DVLUFirst Trust20191018ETF18.2021.2121.2121.210.000.00
DVNDevon Energy20191018A5.114.22-0.92-0.795.155.02
DVOLFirst Trust20191018ETF14.8115.6114.8014.800.800.80
DVPDeep Value E20191018ETF20.5315.5911.3611.624.223.97
DVYiShares Sele20191018ETF2.362.090.190.011.902.07
DVYAiShares Asia20191018ETF45.0715.3815.3615.360.020.02
DVYEiShares Emer20191018ETF11.984.802.944.311.860.49
DWASInvesco DWA20191018ETF14.2710.227.798.412.431.81
DWATArrow Invest20191018ETF104.6228.9328.9328.930.000.00
DWCRArrow DWA Co20191018ETF47.3241.1641.1641.160.000.00
DWFISPDR Dorsey20191018ETF6.864.744.814.81-0.07-0.07
DWLDDavis Select20191018ETF39.5331.8031.6731.760.130.04
DWMWisdomTree I20191018ETF15.247.637.637.630.000.00
DWMCAdvisorShare20191018ETF187.24158.62158.62158.620.000.00
DWMFWisdomTree I20191018ETF53.3111.938.918.913.023.02
DWPPFirst Trust20191018ETF37.6856.0557.6457.63-1.59-1.58
DWSHAdvisorShare20191018ETF32.3114.5711.1411.063.433.50
DWSNDawson Geoph20191018A159.1185.9859.8952.6826.0933.29
DWXSPDR S&P Int20191018ETF15.787.865.365.402.492.46
DXDynex Capita20191018A12.8319.0413.7414.355.304.69
DXCDXC Technolo20191018A5.526.277.246.76-0.96-0.46
DXCMDexCom, Inc.20191018A13.418.122.973.755.144.37
DXDProShares Ul20191018ETF3.923.461.091.132.362.33
DXGEWisdomTree G20191018ETF54.7617.3316.2517.331.080.00
DXJWisdomTree J20191018ETF1.951.480.09-0.161.391.65
DXJSWisdomTree J20191018ETF30.566.757.967.47-1.21-0.73
DXLGDestination20191018A211.54142.05104.3077.0037.7565.05
DXPEDXP Enterpri20191018A43.1021.4012.4014.139.007.27
DXYNDixie Group20191018A494.17581.05547.38547.3633.6733.69
DYDycom Indust20191018A17.208.602.793.125.815.48
DYAIDyadic Inter20191018A127.8791.2230.0236.6861.2054.54
DYLSWisdomTree D20191018ETF15.2813.8511.9812.081.871.77
DYNFBlackRock U.20191018ETF12.818.307.097.021.211.27
DYNTDynatronics20191018A881.81153.20-275.16-275.16428.36428.36
DZKDirexion Dai20191018ETF50.7943.0739.3839.403.693.67
DZSIDASAN Zhone20191018A52.9370.2118.4415.5051.7754.72
DZZDB Gold Doub20191018ETN125.5446.2221.3721.3724.8424.84
EAElectronic A20191018A3.454.10-0.462.134.561.97
EAFGrafTech Int20191018A10.588.755.255.713.493.04
EAGGiShares ESG20191018ETF6.254.024.044.02-0.020.00
EARNELLINGTON RE20191018A26.0821.1411.219.929.9311.45
EARSAuris Medica20191018A142.5899.7773.1275.1326.6524.64
EASGXtrackers MS20191018ETF28.6524.4824.4824.480.000.00
EASIAmplify EASI20191018ETF24.0720.6920.6920.690.000.00
EASTEASTSIDE DIS20191018A147.93453.37131.83131.54321.54321.83
EATBrinker Inte20191018A11.919.886.407.443.492.45
EBEventbrite,20191018A37.4219.074.485.5114.5913.56
EBAYeBay Inc20191018A2.6411.009.689.721.331.29
EBFEnnis, Inc.20191018A15.5535.8630.4432.425.413.44
EBIXEbix Inc20191018A25.0464.0410.3110.3153.7253.72
EBIZGlobal X E-c20191018ETF31.7825.5121.9321.933.583.58
EBMTEagle Bancor20191018A272.99113.4316.5413.5296.8999.91
EBNDSPDR Bloombe20191018ETF8.095.705.275.590.420.10
EBSEmergent Bio20191018A20.3015.38-1.001.0916.3814.30
EBSBMeridian Ban20191018A15.7425.2216.9514.138.2711.09
EBTCEnterprise B20191018A587.07242.86231.53231.6011.3211.26
ECHiShares MSCI20191018ETF18.8310.551.615.808.944.74
ECHOEcho Global20191018A19.6467.244.427.1562.8260.08
ECLEcolab, Inc.20191018A4.6616.903.304.3513.6012.55
ECLNFirst Trust20191018ETF13.363.503.503.500.000.00
ECNSiShares MSCI20191018ETF52.0917.6013.0613.064.534.53
ECOLUS Ecology,20191018A28.4739.498.6311.9830.8527.51
ECOMCHANNELADVIS20191018A37.56187.0644.8053.38142.26133.67
ECONColumbia Eme20191018ETF29.2621.3720.1919.791.181.58
ECORelectroCore,20191018A175.84118.5476.2379.1742.3139.37
ECOWPacer Emergi20191018ETF57.67
ECPGEncore Capit20191018A19.179.891.581.738.318.16
ECTECA Marcellu20191018A167.02138.36134.98134.983.383.38
EDConsolidated20191018A2.293.567.357.71-3.79-4.15
EDCDirexion Dai20191018ETF6.324.122.481.571.632.55
EDENiShares MSCI20191018ETF21.823.74-3.440.487.183.26
EDITEditas Medic20191018A19.7512.92-0.10-1.0713.0313.99
EDIVSPDR S&P Eme20191018ETF39.5314.8215.2014.65-0.370.17
EDNTEdison Natio20191018A698.61746.30713.54713.5432.7632.76
EDOGALPS Emergin20191018ETF67.0740.8440.8440.840.000.00
EDOWFirst Trust20191018ETF20.178.105.435.722.682.38
EDRYEuroDry Ltd.20191018A481.90283.30283.30283.300.000.00
EDSAEdesa Biotec20191018A404.88346.31153.74178.62192.57167.70
EDUCEducational20191018A167.9960.1552.0753.358.086.80
EDVVanguard Wor20191018ETF8.796.992.341.664.655.33
EDZDirexion Dai20191018ETF5.843.551.130.172.423.38
EEEl Paso Elec20191018A3.3110.979.739.641.241.33
EEFTEuronet Worl20191018A15.255.412.381.373.044.04
EEHELEMENTS Lin20191018ETN485.50
EELVInvesco S&P20191018ETF49.7935.0834.6434.670.430.40
EEMiShares MSCI20191018ETF2.383.042.132.190.910.85
EEMAiShares MSCI20191018ETF20.7916.7515.7916.230.960.52
EEMDAAM S&P Emer20191018ETF57.406.446.446.440.000.00
EEMOInvesco S&P20191018ETF83.8640.4740.4740.470.000.00
EEMSiShares MSCI20191018ETF36.7098.4597.3397.421.121.02
EEMViShares Edge20191018ETF4.552.992.692.620.310.38
EEMXSPDR MSCI Em20191018ETF33.1123.2422.9522.930.290.31
EESWisdomTree U20191018ETF11.1212.7912.4312.370.370.42
EETProShares Ul20191018ETF39.0618.5018.9418.94-0.44-0.44
EEVProShares Tr20191018ETF4.973.43-0.370.173.803.26
EEXEmerald Hold20191018A26.6421.9814.6015.607.386.38
EFAiShares MSCI20191018ETF1.511.780.860.940.920.84
EFADProShares MS20191018ETF14.974.632.862.811.771.81
EFASGlobal X MSC20191018ETF28.5815.0514.2814.300.770.75
EFAViShares Edge20191018ETF1.413.221.000.912.222.32
EFAXSPDR MSCI EA20191018ETF37.3235.2633.3235.041.940.22
EFCEllington Fi20191018A8.958.915.066.113.852.80
EFGiShares MSCI20191018ETF11.416.756.466.480.290.26
EFNLiShares MSCI20191018ETF50.8316.2215.9716.050.250.16
EFOProShares Ul20191018ETF110.89141.20142.33142.33-1.12-1.12
EFOIEnergy Focus20191018A122.8298.2671.6474.3826.6223.88
EFSCEnterprise F20191018A21.1229.151.151.6128.0027.54
EFUProShares Tr20191018ETF43.1927.8915.9615.9611.9311.93
EFViShares MSCI20191018ETF2.883.022.642.480.380.54
EFXEquifax, Inc20191018A5.378.795.826.312.982.49
EFZProShares Tr20191018ETF10.103.513.663.96-0.15-0.45
EGANeGain Corpor20191018A35.7420.7031.3531.05-10.65-10.35
EGBNEagle Bancor20191018A15.2966.43-14.57-40.1181.00106.54
EGHT8x8, Inc. Co20191018A12.2414.078.978.585.115.50
EGLEEagle Bulk S20191018A37.7053.9062.4590.59-8.55-36.69
EGOEldorado Gol20191018A12.8513.41-0.641.9214.0511.50
EGOVNIC Inc20191018A12.016.54-3.24-9.029.7815.56
EGPEastGroup Pr20191018A10.744.311.351.672.962.63
EGPTVanEck Vecto20191018ETF185.1419.2217.2215.512.013.71
EGRXEagle Pharma20191018A46.1636.548.819.5427.7327.00
EGYVaalco Energ20191018A53.5199.5836.8837.6862.7061.90
EHCEncompass He20191018A10.794.942.953.782.001.16
EHTHeHealth, Inc20191018A17.2510.631.251.239.449.44
EIDOiShares MSCI20191018ETF4.215.593.533.682.081.93
EIDXEidos Therap20191018A143.4547.6219.6124.1528.0123.47
EIGEmployers Ho20191018A20.3923.8110.8210.9912.9912.82
EIGIEndurance In20191018A36.9224.7123.5924.011.130.70
EIGREiger BioPha20191018A47.0974.5327.5726.6246.9647.91
EIRLiShares MSCI20191018ETF34.1818.2713.6013.604.674.67
EISiShares MSCI20191018ETF46.9812.0210.7410.771.291.25
EIXEdison Inter20191018A4.414.124.244.56-0.13-0.44
EJULInnovator MS20191018ETF30.7116.4015.9015.900.500.50
EKARIdeanomics N20191018ETF57.6336.2426.3436.249.890.00
EKSOEkso Bionics20191018A98.88127.6056.7962.2570.8165.35
ELThe Estee La20191018A3.0815.86-7.50-4.1623.3720.02
ELANElanco Anima20191018A7.223.92-0.460.614.383.31
ELDWisdomTree E20191018ETF51.7535.3631.6233.123.742.24
ELFe.l.f. Beaut20191018A19.1713.853.233.9510.639.91
ELGXEndologix In20191018A73.0544.7125.4128.0219.3016.68
ELLOEllomay Capi20191018A1165.14975.40975.40975.400.000.00
ELMDElectromed,20191018A178.12101.1252.8652.8648.2648.26
ELOXEloxx Pharma20191018A299.62196.8620.0831.77176.77165.08
ELSEquity Lifes20191018A6.483.381.221.982.161.40
ELSEElectro-Sens20191018A330.860.00
ELTKEltek Ltd20191018A308.24149.62110.61109.6239.0140.00
ELVTElevate Cred20191018A43.8692.44-16.61-15.07109.05107.51
ELYCallaway Gol20191018A8.8016.583.394.5913.1912.13
EMAGVanEck Vecto20191018ETF181.32
EMANeMagin Corpo20191018A324.38299.10148.42201.03150.6898.08
EMBiShares J.P.20191018ETF0.940.930.770.280.160.65
EMBHiShares Inte20191018ETF31.0228.6928.3929.210.30-0.52
EMCBWisdomTree E20191018ETF94.6287.4787.4787.470.000.00
EMCFEmclaire Fin20191018A328.93
EMCGWisdomTree E20191018ETF35.5824.7624.7624.760.000.00
EMDVProShares MS20191018ETF29.866.086.086.080.000.00
EMEEMCOR Group,20191018A9.7512.105.625.336.496.77
EMFMGlobal X MSC20191018ETF57.3238.4819.9019.9018.5918.59
EMGFiShares Edge20191018ETF23.0910.089.7010.260.38-0.17
EMHYiShares J.P.20191018ETF6.483.973.863.860.110.11
EMIFiShares Emer20191018ETF68.4491.9480.4380.4311.5211.52
EMIHXtrackers Em20191018ETF83.5214.0113.9414.040.07-0.03
EMKREmcore Corp20191018A67.8312.69-13.92-14.1226.6126.81
EMLEastern Comp20191018A212.02390.23215.88370.29174.3619.95
EMLCVanEck Vecto20191018ETF3.263.660.860.852.802.81
EMLPFirst Trust20191018ETF4.824.512.252.802.261.70
EMMFWisdomTree E20191018ETF95.0656.1646.1056.1610.060.00
EMMSEmmis Commun20191018A196.90122.00114.62127.497.37-5.49
EMNEastman Chem20191018A5.534.35-0.28-4.194.648.54
EMPEntergy Miss20191018A41.1335.7635.9035.90-0.14-0.14
EMQQEMQQ The Eme20191018ETF19.8313.1810.7911.112.392.08
EMREmerson Elec20191018A3.087.27-1.09-1.018.378.29
EMSGXtrackers MS20191018ETF33.1033.4933.4933.490.000.00
EMSHProShares Sh20191018ETF39.2828.63-28.6728.6357.300.00
EMTLSPDR DoubleL20191018ETF17.9314.1514.0814.150.070.00
EMTYProShares De20191018ETF5.9314.5814.5814.580.000.00
EMXEMX Royalty20191018A71.9964.1421.1721.1742.9742.97
EMXCiShares MSCI20191018ETF27.0521.8822.7721.88-0.890.00
ENBEnbridge, In20191018A2.811.537.934.48-6.39-2.95
ENBLENABLE MIDST20191018A11.9910.276.816.723.463.55
ENDPEndo Interna20191018A20.7125.3116.3010.039.0615.33
ENFRAlerian Ener20191018ETF37.1720.1119.4619.730.650.38
ENGENGlobal Cor20191018A454.77469.34469.34469.340.000.00
ENLCENLINK MIDST20191018A14.6116.4210.0110.986.415.44
ENLVEnlivex Ther20191018A234.0299.4776.1679.5323.3119.95
ENOBEnochian Bio20191018A311.3148.9548.0147.830.941.13
ENORiShares MSCI20191018ETF40.2222.8823.3727.70-0.49-4.82
ENPHEnphase Ener20191018A10.489.506.793.752.715.75
ENREnergizer Ho20191018A12.517.002.563.044.453.97
ENSEnerSys, Inc20191018A13.5918.6213.9513.564.675.06
ENSGThe Ensign G20191018A15.8727.810.391.0127.4326.80
ENSVEnservco Cor20191018A331.63154.9595.5395.2859.4259.67
ENTGlobal Eagle20191018A264.32163.72105.79115.4957.9348.23
ENTAEnanta Pharm20191018A47.2957.8442.6843.1815.1614.65
ENTGEntegris Inc20191018A7.804.752.052.182.702.57
ENTRERShares Ent20191018ETF28.9310.86-6.68-6.6817.5417.54
ENTXEntera Bio L20191018A1798.792012.001078.80361.62933.211650.38
ENVENVESTNET, I20191018A14.3015.347.7413.327.602.02
ENVAEnova Intern20191018A24.6023.319.849.7213.4613.59
ENZEnzo Biochem20191018A73.2476.6758.4477.0518.23-0.38
ENZLiShares Trus20191018ETF27.5126.9724.9225.272.061.70
EOGEOG Resource20191018A3.834.951.501.683.453.27
EOLSEvolus, Inc.20191018A83.8743.8819.8124.5424.0719.34
EPACEnerpac Tool20191018A15.1412.652.962.909.699.75
EPAMEPAM SYSTEMS20191018A15.757.422.402.555.024.87
EPAYBottomline T20191018A16.464.970.900.924.074.05
EPCEdgewell Per20191018A14.3826.5617.9515.918.6110.64
EPDEnterprise P20191018A3.683.511.942.001.571.51
EPHEiShares MSCI20191018ETF10.756.504.655.071.851.43
EPIWisdomTree I20191018ETF4.273.801.912.061.891.74
EPIXESSA Pharma20191018A676.34394.87290.15261.96104.72132.91
EPMEvolution Pe20191018A37.9942.9723.5125.5419.4617.43
EPOLiShares MSCI20191018ETF5.444.310.341.453.962.86
EPPiShares MSCI20191018ETF2.352.760.220.202.542.58
EPREPR Properti20191018A7.183.451.220.332.223.12
EPRFInnovator S&20191018ETF8.0812.789.8916.892.89-4.12
EPRTEssential Pr20191018A9.258.422.264.606.173.83
EPSWisdomTree U20191018ETF15.869.229.268.73-0.040.49
EPSNEpsilon Ener20191018A526.57717.07717.04717.040.030.03
EPUiShares MSCI20191018ETF26.2413.468.107.725.365.75
EPVProShares Ul20191018ETF53.3032.7629.8230.132.942.63
EPZMEpizyme, Inc20191018A29.8040.209.8111.5030.3928.71
EQEquillium, I20191018A1308.52609.00579.99579.9729.0129.03
EQALInvesco Russ20191018ETF8.465.514.494.751.010.75
EQBKEquity Bancs20191018A53.3919.4011.5610.137.849.27
EQCEquity Commo20191018A4.582.590.680.841.911.74
EQHEquitable Ho20191018A5.369.366.316.033.063.36
EQLALPS Equal S20191018ETF8.9810.9514.2412.62-3.29-1.67
EQMEQM Midstrea20191018A9.415.870.610.905.264.97
EQREquity Resid20191018A2.843.614.133.06-0.520.56
EQRRProShares Eq20191018ETF11.6910.2110.2110.210.000.00
EQSEquus Total20191018A310.11228.61225.99224.462.624.15
EQTEQT CORP20191018A10.478.802.903.235.905.58
EQWLInvesco S&P20191018ETF26.4810.161.791.798.388.38
EQXEquinox Gold20191018A93.8761.4534.6836.1526.7725.30
ERAERA GROUP IN20191018A57.7943.6735.8736.427.817.25
ERFEnerplus Cor20191018A16.2914.923.515.0011.409.91
ERIEldorado Res20191018A11.6528.284.087.4924.1920.78
ERIIEnergy Recov20191018A28.4259.1813.3112.0045.8747.18
ERMEquityCompas20191018ETF43.284.750.354.754.410.00
EROSEROS INTERNA20191018A58.7047.3930.8133.5116.5813.83
ERSXERShares Non20191018ETF60.87
ERUSiShares MSCI20191018ETF10.944.583.864.040.720.54
ERXDirexion Dai20191018ETF7.276.280.18-0.616.106.89
ERYDirexion Dai20191018ETF6.785.421.671.323.754.10
ESEversource E20191018A2.8317.871.101.0316.7716.83
ESBKElmira Savin20191018A151.59105.55111.48107.65-5.93-2.09
ESCAEscalade Inc20191018A254.32487.1067.9668.00419.14419.10
ESEESCO Technol20191018A25.5821.4416.4016.645.044.80
ESEAEuroseas Ltd20191018A78.5277.4759.4953.9117.9823.56
ESGFlexShares T20191018ETF5.274.652.182.022.472.63
ESGDiShares Trus20191018ETF10.273.603.053.180.540.42
ESGEiShares, Inc20191018ETF16.719.417.157.792.261.62
ESGGFlexShares S20191018ETF25.7518.8118.8118.810.000.00
ESGNColumbia Sus20191018ETF80.9941.6241.4241.420.200.20
ESGREnstar Group20191018A32.5418.7311.5013.227.225.50
ESGSColumbia Sus20191018ETF45.4914.2014.2014.200.000.00
ESGUiShares Trus20191018ETF6.354.054.144.10-0.09-0.05
ESGVVanguard ESG20191018ETF8.876.524.584.451.942.07
ESIElement Solu20191018A10.698.071.853.166.224.90
ESLTElbit System20191018A41.4430.7321.7420.948.999.79
ESMLiShares ESG20191018ETF20.3311.7210.6310.851.090.88
ESNTEssent Group20191018A9.1410.066.857.953.212.11
ESPEspey Mfg. &20191018A300.52140.53241.46206.92-100.92-66.39
ESPOVanEck Vecto20191018ETF21.1816.239.468.316.777.92
ESPREsperion The20191018A34.2630.604.1123.9026.496.69
ESRTEMPIRE STATE20191018A7.193.961.981.301.982.65
ESSEssex Proper20191018A7.863.731.641.902.091.83
ESSAESSA Bancorp20191018A35.28234.6810.3211.03224.36223.65
ESTAEstablishmen20191018A127.8575.8930.6128.8845.2847.01
ESTCElastic N.V.20191018A19.557.933.594.094.353.84
ESTEEarthstone E20191018A77.7272.1244.2241.1327.8930.99
ESXBCommunity Ba20191018A97.42142.80189.12190.83-46.33-48.03
ETEnergy Trans20191018A7.846.013.243.322.772.68
ETFCE*Trade Fina20191018A4.185.414.352.191.073.23
ETHEthan Allen20191018A16.9729.4715.0811.4614.4218.02
ETHOETF Managers20191018ETF27.958.497.377.361.121.12
ETMEntercom Com20191018A30.9433.5431.7622.641.7910.90
ETNEaton Corpor20191018A4.565.173.374.331.800.84
ETONEton Pharmac20191018A106.9666.3850.4556.9915.939.39
ETREntergy Corp20191018A2.2914.264.184.6710.089.59
ETRNEquitrans Mi20191018A7.275.233.943.301.291.93
ETSYEtsy, Inc.20191018A7.784.63-0.801.035.443.60
ETTXEntasis Ther20191018A518.37403.14394.69394.698.468.46
EUDGWisdomTree E20191018ETF46.2815.3111.7310.513.584.80
EUDVProShares MS20191018ETF44.2147.5140.2547.517.260.00
EUFNiShares MSCI20191018ETF5.575.315.774.88-0.460.43
EUMProShares Tr20191018ETF5.395.092.393.452.701.64
EUMFWisdomTree E20191018ETF97.8539.39-35.0639.3974.450.00
EUMViShares Edge20191018ETF14.185.406.065.29-0.650.11
EURLDirexion Dai20191018ETF16.409.504.914.654.594.85
EURNEURONAV NV20191018A9.158.472.103.356.385.11
EURZXtrackers Eu20191018ETF129.9624.5520.0724.554.480.00
EUSAiShares MSCI20191018ETF6.375.765.015.530.750.22
EUSCWisdomTree E20191018ETF39.8416.6916.6516.470.040.22
EVEaton Vance20191018A8.469.852.958.386.901.47
EVAEnviva Partn20191018A47.8843.3538.1338.375.234.99
EVBGEverbridge,20191018A19.478.170.942.177.246.01
EVBNEvans Bancor20191018A163.7462.3062.9262.77-0.62-0.47
EVCEntravision20191018A42.0349.8815.1120.6134.8329.33
EVEREverQuote, I20191018A58.9431.0512.0014.9219.0616.13
EVFMEvofem Biosc20191018A156.3458.2044.1744.5214.0313.68
EVGNEVOGENE LTD.20191018A589.99428.05481.24481.24-53.19-53.19
EVHEvolent Heal20191018A24.2715.6811.507.504.188.19
EVIEVI Industri20191018A128.2362.3656.4556.775.915.59
EVLOEvelo Biosci20191018A152.86103.3151.3852.8751.9250.44
EVOKEvoke Pharma20191018A318.21436.21337.14377.5699.0758.65
EVOLEvolving Sys20191018A143.07128.50142.54128.50-14.040.00
EVOPEVO Payments20191018A19.4711.203.173.488.037.72
EVREvercore Inc20191018A11.384.781.853.142.931.64
EVRGEvergy, Inc.20191018A3.432.750.36-0.672.383.41
EVRIEveri Holdin20191018A16.7817.2520.1612.83-2.904.42
EVSIEnvision Sol20191018A516.15984.841017.741017.74-32.89-32.89
EVTCEVERTEC, INC20191018A13.1523.5811.7010.5311.8813.05
EVXVanEck Vecto20191018ETF27.7720.8020.5320.760.270.04
EWEdwards Life20191018A5.4611.48-1.163.6912.647.79
EWAiShares MSCI20191018ETF4.483.531.371.682.201.85
EWBCEast-West Ba20191018A7.277.053.663.223.403.83
EWCiShares MSCI20191018ETF3.544.772.973.011.801.76
EWCOInvesco Exch20191018ETF21.5214.6214.0614.060.550.56
EWDiShares MSCI20191018ETF3.453.191.171.652.031.54
EWGiShares MSCI20191018ETF3.573.190.571.072.632.13
EWGSiShares MSCI20191018ETF20.9813.3413.3413.340.000.00
EWHiShares MSCI20191018ETF4.363.751.551.692.202.05
EWIiShares MSCI20191018ETF3.583.36-0.150.823.532.54
EWJiShares MSCI20191018ETF1.751.620.520.641.100.98
EWJEiShares MSCI20191018ETF14.845.745.745.740.000.00
EWJViShares MSCI20191018ETF12.1319.7119.7119.710.000.00
EWKiShares MSCI20191018ETF25.9511.328.088.083.243.24
EWLiShares MSCI20191018ETF2.662.070.740.891.341.18
EWMiShares MSCI20191018ETF3.703.381.681.981.711.41
EWMCInvesco S&P20191018ETF15.5512.749.869.692.883.05
EWNiShares MSCI20191018ETF3.602.76-0.56-0.463.323.22
EWOiShares MSCI20191018ETF31.0913.3710.3710.313.003.05
EWPiShares MSCI20191018ETF3.503.401.071.292.332.12
EWQiShares MSCI20191018ETF3.273.15-0.100.723.262.44
EWREInvesco S&P20191018ETF15.438.307.978.140.320.15
EWSiShares MSCI20191018ETF4.433.471.081.132.392.34
EWSCInvesco S&P20191018ETF32.4322.6819.9619.962.712.71
EWTiShares MSCI20191018ETF2.652.240.740.821.501.43
EWUiShares MSCI20191018ETF3.132.830.070.522.772.32
EWUSiShares MSCI20191018ETF35.0424.0621.9322.222.131.84
EWVProShares Tr20191018ETF89.6865.5824.1139.9041.4725.68
EWWiShares MSCI20191018ETF2.512.701.421.581.291.13
EWXSPDR S&P Eme20191018ETF21.359.6410.348.93-0.700.70
EWYiShares MSCI20191018ETF1.751.910.770.901.141.01
EWZiShares MSCI20191018ETF2.363.091.621.781.471.31
EWZSiShares MSCI20191018ETF39.4429.0925.4028.243.690.85
EXASExact Scienc20191018A11.697.362.461.714.905.65
EXCExelon Corpo20191018A2.354.951.991.842.963.11
EXELExelixis Inc20191018A6.978.642.282.556.366.10
EXFOEXFO INC.20191018A116.6964.4231.6736.9832.7527.44
EXIiShares Glob20191018ETF16.6814.0614.0214.060.040.00
EXKEndeavour Si20191018A44.3737.4912.3213.9725.1723.52
EXLSExlService H20191018A25.3414.506.629.557.884.96
EXPEagle Materi20191018A12.395.670.781.104.884.57
EXPDExpeditors I20191018A6.0711.345.215.766.135.58
EXPEExpedia Grou20191018A3.809.504.486.075.023.43
EXPIeXp World Ho20191018A76.9977.9338.0739.1539.8638.78
EXPOExponent Inc20191018A25.7923.6810.3112.3413.3811.34
EXPRExpress, Inc20191018A32.5235.089.3910.1925.7124.91
EXRExtra Space20191018A4.404.112.002.052.112.06
EXTNExterran Cor20191018A38.87130.5814.2216.98116.36113.60
EXTRExtreme Netw20191018A13.8410.986.236.674.724.27
EYENational Vis20191018A16.5614.45-15.74-14.1330.2028.58
EYEGEyegate Phar20191018A356.08246.43167.83155.3278.6091.12
EYENEyenovia, In20191018A232.92226.7662.3957.78164.36168.97
EYESSecond Sight20191018A131.25144.59130.18130.9214.4113.67
EYLDCambria Emer20191018ETF57.2124.2718.1932.896.07-8.62
EYPTEyePoint Pha20191018A65.7883.7053.0754.0630.6329.63
EZAiShares MSCI20191018ETF8.444.572.632.901.941.67
EZJProShares Ul20191018ETF71.4646.23-1.92-0.0548.1546.28
EZMWisdomTree U20191018ETF8.517.172.803.454.373.72
EZPWEzcorp Inc20191018A21.6226.320.34-0.8525.9827.17
EZUiShare MSCI20191018ETF2.506.445.565.680.870.76
FFord Motor C20191018A10.818.121.441.496.696.63
FAARFirst Trust20191018ETF48.0524.2124.2824.21-0.070.00
FABFirst Trust20191018ETF26.1715.9016.7116.74-0.80-0.83
FADFirst Trust20191018ETF30.6026.2625.4125.480.850.78
FAFFirst Americ20191018A6.226.211.951.794.274.42
FALNiShares Fall20191018ETF19.4010.258.278.771.981.48
FAMIFarmmi, Inc.20191018A400.96295.09243.06245.0152.0250.07
FANFirst Trust20191018ETF14.1710.9010.657.140.253.76
FANGDiamondback20191018A7.3416.258.039.558.226.70
FARMFarmer Bros20191018A36.5146.1414.7315.4131.4130.73
FAROFaro Technol20191018A38.8022.748.1211.0814.6211.66
FASDirexion Dai20191018ETF9.419.123.265.525.863.61
FASTFastenal Co20191018A3.1313.249.7210.203.523.05
FATFAT Brands I20191018A446.75691.10658.80665.8532.3125.25
FATEFate Therape20191018A25.4035.9619.3725.8216.5910.14
FAUSFirst Trust20191018ETF57.9455.2455.2455.240.000.00
FAZDirexion Dai20191018ETF8.364.770.59-0.234.185.00
FBFacebook, In20191018A1.513.02-0.372.813.390.21
FBCFlagstar Ban20191018A9.5711.883.514.118.377.77
FBGXUBS AG FI En20191018ETN44.7227.9428.0928.06-0.15-0.13
FBHSFORTUNE BRAN20191018A4.895.451.801.403.654.05
FBIOFortress Bio20191018A128.54104.2263.6872.7340.5531.49
FBIZFirst Busine20191018A74.0234.6325.3626.559.288.08
FBKFB Financial20191018A29.8649.6417.5632.0732.0817.57
FBMFoundation B20191018A21.1014.881.268.5613.616.31
FBMSFirst Bancsh20191018A44.7229.6918.4919.5311.2010.16
FBNCFirst Bancor20191018A24.06185.5615.5115.81170.05169.76
FBNDFidelity Tot20191018ETF3.344.073.763.950.300.12
FBPFirst BanCor20191018A9.999.739.089.150.640.58
FBSSFauquier Ban20191018A280.52248.32248.32248.320.000.00
FBTFirst Trust20191018ETF8.4911.045.084.865.966.17
FBZFirst Trust20191018ETF52.6927.8126.2026.201.621.62
FCFranklin Cov20191018A65.7541.3322.1824.9519.1516.38
FCAFirst Trust20191018ETF113.3474.0774.0774.070.000.00
FCALFirst Trust20191018ETF7.5410.259.509.500.740.74
FCANFirst Trust20191018ETF32.1317.2417.2417.240.000.00
FCAPFirst Capita20191018A201.9586.6136.5344.9450.0841.67
FCAUFIAT CHRYSLE20191018A7.5810.045.435.894.624.16
FCBCFirst Commun20191018A39.2715.149.299.845.855.30
FCBPFirst Choice20191018A232.14108.2993.8293.3214.4714.98
FCCOFirst Commun20191018A319.1893.3679.0186.2114.347.15
FCCY1st Constitu20191018A192.54190.09186.41191.943.68-1.85
FCEFFirst Trust20191018ETF33.3521.0020.3521.040.65-0.04
FCELFuelCell Ene20191018A31.6637.4532.4333.255.014.19
FCFFirst Common20191018A9.3622.486.619.4115.8813.15
FCFSFirstCash, I20191018A19.587.491.521.455.986.04
FCGFirst Trust20191018ETF10.269.290.941.198.358.09
FCNFTI Consulti20191018A13.939.880.851.069.038.81
FCNCAFirst Citize20191018A37.4027.4913.3215.8713.7011.19
FCOMFidelity MSC20191018ETF12.727.835.846.151.981.68
FCORFidelity Cor20191018ETF7.876.114.844.791.271.32
FCPTFour Corners20191018A9.4310.974.533.366.447.61
FCTRFirst Trust20191018ETF21.2115.8415.7115.570.140.27
FCVTFirst Trust20191018ETF31.3612.3410.5911.371.740.97
FCXFreeport-McM20191018A10.479.784.816.594.973.19
FDBCFidelity D &20191018A257.69129.9884.8484.8445.1445.14
FDDFirst Trust20191018ETF10.9114.4110.299.794.124.62
FDEFFirst Defian20191018A21.7510.974.875.486.095.49
FDEMFidelity Tar20191018ETF16.7126.6326.6326.630.000.00
FDEVFidelity Tar20191018ETF77.00101.68101.68101.680.000.00
FDHYFidelity Hig20191018ETF16.0315.643.4114.2712.231.37
FDISFidelity MSC20191018ETF9.749.215.441.563.777.65
FDIVFirst Trust20191018ETF18.8715.4215.4215.420.000.00
FDLFirst Trust20191018ETF4.735.193.774.211.420.98
FDLOFidelity Low20191018ETF9.3014.3414.0914.250.250.09
FDMFirst Trust20191018ETF13.878.624.878.673.74-0.06
FDMOFidelity Mom20191018ETF15.018.446.226.542.221.90
FDNFirst Trust20191018ETF4.663.592.592.461.001.13
FDNIFirst Trust20191018ETF115.2392.8990.2192.892.680.00
FDPFresh Del Mo20191018A15.7013.537.948.355.595.18
FDRRFidelity Div20191018ETF28.5427.9825.9726.922.011.06
FDSFactset Rese20191018A12.619.527.007.892.531.63
FDTFirst Trust20191018ETF11.256.134.515.131.621.00
FDTSFirst Trust20191018ETF360.43133.58-76.57-76.57210.15210.15
FDUSFidus Invest20191018A19.1518.545.416.6613.1311.89
FDVVFidelity Hig20191018ETF14.5411.418.589.202.832.21
FDXFedEx Corpor20191018A3.522.93-0.33-0.723.263.66
FEFirstEnergy20191018A2.456.25-5.07-3.4411.339.71
FEIMFrequency El20191018A192.27114.7097.3097.3017.4017.40
FELEFranklin Ele20191018A23.9910.133.263.966.876.17
FEMFirst Trust20191018ETF16.7012.0812.2011.22-0.130.86
FEMBFirst Trust20191018ETF53.2347.0246.3947.020.630.00
FEMSFirst Trust20191018ETF77.1035.5333.2933.612.231.92
FENCFennec Pharm20191018A308.68114.1643.3043.3070.8670.86
FENYFidelity MSC20191018ETF6.849.178.238.990.930.18
FEPFirst Trust20191018ETF25.0010.7010.7310.53-0.030.17
FETFORUM ENERGY20191018A76.84128.0041.2653.6186.7574.39
FEULCredit Suiss20191018ETN97.27
FEUZFirst Trust20191018ETF83.0427.8028.5727.79-0.760.01
FEXFirst Trust20191018ETF3.673.871.621.462.242.41
FEYEFireEye, Inc20191018A6.826.411.021.835.404.58
FEZSPDR EURO ST20191018ETF2.582.460.660.841.801.62
FFFuture Fuel20191018A19.7335.7727.3527.928.427.85
FFBCFirst Financ20191018A19.9354.1824.3425.7029.8328.48
FFBWFFBW, Inc. C20191018A156.3581.81-50.82-48.29132.63130.09
FFGFBL Financia20191018A70.6247.8143.6643.734.154.08
FFHGFormula Foli20191018ETF34.4523.4122.9722.850.430.55
FFHLFuwei Films20191018A435.44249.3750.6581.75198.73167.62
FFICFlushing Fin20191018A23.08143.64-17.99-17.13161.63160.77
FFINFirst Financ20191018A17.4412.185.237.236.884.88
FFIUUVA Unconstr20191018ETF11.572.741.721.581.021.16
FFIVF5 Networks20191018A7.8411.619.539.472.082.13
FFNWFirst Financ20191018A145.05271.21231.36233.6139.8437.60
FFRFirst Trust20191018ETF36.9326.4123.4623.462.952.95
FFSGFormulaFolio20191018ETF41.7824.5624.5224.660.04-0.10
FFTGFormulaFolio20191018ETF31.7915.2214.8215.220.400.00
FFTIFormulaFolio20191018ETF13.6511.7912.2412.25-0.46-0.47
FFTYInnovator IB20191018ETF8.228.311.481.546.826.76
FFWMFirst Founda20191018A22.6152.7321.9221.8530.8030.88
FGFGL Holdings20191018A12.7120.743.873.6316.8717.12
FGBIFIRST GUARAN20191018A295.87150.97148.65148.652.322.32
FGDFirst Trust20191018ETF7.0412.748.2911.534.451.21
FGENFibroGen, In20191018A20.0719.5012.3613.207.146.30
FGMFirst Trust20191018ETF54.8419.4819.4019.400.080.08
FHBFirst Hawaii20191018A8.078.07-1.300.419.377.66
FHKFirst Trust20191018ETF184.39142.95149.67142.96-6.71-0.01
FHLCFidelity MSC20191018ETF5.5510.042.372.847.687.20
FHNFirst Horizo20191018A6.555.192.642.562.552.63
FIFRANKS INTER20191018A24.8039.8111.4011.8528.5128.06
FIBKFirst Inters20191018A10.7420.281.892.1518.3918.13
FIBRiShares Edge20191018ETF15.2210.2710.2710.270.000.00
FICOFair Isaac C20191018A26.5211.493.913.467.588.02
FIDFirst Trust20191018ETF33.4440.2838.9040.281.380.00
FIDIFidelity Int20191018ETF73.9234.0432.7732.771.261.26
FIDUFidelity MSC20191018ETF4.656.50-5.90-4.7212.4011.22
FIEEFI Enhanced20191018ETN102.8790.4090.4090.400.000.00
FIHDUBS AG FI En20191018ETN44.4825.4822.7423.022.752.46
FILLiShares MSCI20191018ETF63.7746.4446.0246.440.420.00
FINXGlobal X Fun20191018ETF36.7124.4023.5123.550.890.86
FISFidelity Nat20191018A3.291.352.696.50-1.34-5.15
FISIFinancial In20191018A43.9926.2114.1814.9412.0411.27
FISRSPDR SSGA Fi20191018ETF12.288.397.007.001.401.40
FISVFiserv Inc20191018A3.4314.423.3113.1411.121.28
FITFitbit, Inc.20191018A26.7821.064.925.3516.1415.70
FITBFifth Third20191018A3.7324.446.553.2117.9321.35
FITESPDR S&P Ken20191018ETF29.8523.6021.7020.691.902.90
FIVAFidelity Int20191018ETF76.4336.5636.5636.560.000.00
FIVEFive Below,20191018A12.3210.693.514.287.176.41
FIVGDefiance Nex20191018ETF11.2114.8813.8712.481.012.40
FIVNFIVE9, INC.20191018A17.227.790.940.856.856.94
FIWFirst Trust20191018ETF12.7510.3210.8510.16-0.530.16
FIXComfort Syst20191018A13.059.064.485.264.583.80
FIXDFirst Trust20191018ETF6.785.815.065.510.750.31
FIXXHomology Med20191018A59.3944.0915.7611.7228.3332.37
FIYYBarclays ETN20191018ETN81.6449.8138.7540.9411.068.87
FIZZNational Bev20191018A16.0043.7233.4931.5610.2312.17
FJPFirst Trust20191018ETF55.057.727.287.260.440.46
FKOFirst Trust20191018ETF66.3615.115.045.0410.0710.07
FKUFirst Trust20191018ETF43.3629.1629.1629.160.000.00
FLFoot Locker,20191018A5.363.972.301.821.672.15
FLAGFLAG-Forensi20191018ETF90.2624.3847.1048.72-22.71-24.33
FLATiPath US Tre20191018ETF101.8185.8085.8085.800.000.00
FLAXFranklin FTS20191018ETF68.1828.4228.4228.420.000.00
FLBLFranklin Lib20191018ETF26.507.797.797.790.000.00
FLBRFranklin FTS20191018ETF37.4336.73-25.2836.5562.010.18
FLCBFranklin Lib20191018ETF13.028.679.268.67-0.590.00
FLCHFranklin FTS20191018ETF55.2128.1612.8821.4215.286.74
FLCOFranklin Lib20191018ETF25.538.678.678.670.000.00
FLDMFluidigm Cor20191018A24.9255.7239.5140.2216.2415.53
FLDRFidelity Low20191018ETF3.603.563.563.560.000.00
FLEEFranklin FTS20191018ETF9.968.258.258.250.000.00
FLEHFranklin FTS20191018ETF20.80
FLEUBarclays ETN20191018ETN110.0764.4364.4364.430.000.00
FLEXFlex Ltd. Or20191018A10.199.382.682.976.706.42
FLFRFranklin FTS20191018ETF12.200.00
FLGBFranklin FTS20191018ETF17.2916.3612.5916.193.770.17
FLGECredit Suiss20191018ETN56.4931.1325.4925.585.635.54
FLGRFranklin FTS20191018ETF11.630.00
FLGTFulgent Gene20191018A194.4268.0941.2552.8626.8415.22
FLHKFranklin FTS20191018ETF27.0923.9821.8022.732.181.25
FLHYFranklin Lib20191018ETF29.0014.1114.1114.110.000.00
FLIAFranklin Lib20191018ETF34.6119.2815.4319.283.850.00
FLICFirst of Lon20191018A37.3172.9640.5240.9032.4432.06
FLINFranklin FTS20191018ETF18.2721.2623.3523.35-2.10-2.10
FLIRFlir Systems20191018A8.4142.7710.4140.8832.371.90
FLIYFranklin FTS20191018ETF11.202.672.362.360.310.31
FLJHFranklin FTS20191018ETF69.5333.0633.0633.060.000.00
FLJPFranklin FTS20191018ETF16.7314.4610.4512.094.012.37
FLKRFranklin FTS20191018ETF43.5939.05-5.9139.0544.960.00
FLLFull House R20191018A162.62101.6370.0372.4831.6129.15
FLLAFranklin FTS20191018ETF61.8456.5656.5656.560.000.00
FLLVFranklin Lib20191018ETF13.0125.8618.8618.357.007.51
FLMFirst Trust20191018ETF163.93113.46113.46113.460.000.00
FLMBFranklin Lib20191018ETF24.765.545.545.540.000.00
FLMIFranklin Lib20191018ETF16.318.928.928.920.000.00
FLMNFalcon Miner20191018A45.8524.41-1.472.4725.8921.95
FLMXFranklin FTS20191018ETF29.6824.1530.9430.99-6.79-6.84
FLNFirst Trust20191018ETF74.7334.8627.3227.327.557.55
FLNGFLEX LNG Ltd20191018A210.89136.2239.5962.0296.6274.19
FLNTFluent, Inc.20191018A46.1435.1120.5321.4214.5813.69
FLOFlowers Food20191018A4.853.600.580.703.022.90
FLOTiShares Floa20191018ETF1.961.421.281.280.140.14
FLOWSPX FLOW, In20191018A20.248.682.092.666.596.02
FLQDFranklin Lib20191018ETF21.365.215.215.210.000.00
FLQEFranklin Lib20191018ETF56.3949.3549.3549.350.000.00
FLQGFranklin Lib20191018ETF68.9352.63-245.2552.69297.88-0.06
FLQHFranklin Lib20191018ETF29.130.00-7.21-9.027.219.02
FLQLFranklin Lib20191018ETF7.959.148.738.970.420.17
FLQMFranklin Lib20191018ETF23.247.5225.1227.08-17.60-19.55
FLQSFranklin Lib20191018ETF14.4910.239.358.190.882.04
FLRFluor Corpor20191018A7.648.194.515.193.683.00
FLRNSPDR Bloombe20191018ETF3.261.631.401.400.230.23
FLRTPacific Glob20191018ETF11.96
FLRUFranklin FTS20191018ETF29.2054.5654.5654.560.000.00
FLSFlowserve Co20191018A7.138.414.263.984.154.43
FLSAFranklin FTS20191018ETF77.8432.9132.9132.910.000.00
FLSWFranklin FTS20191018ETF51.5312.0112.0112.010.000.00
FLTFleetCor Tec20191018A7.969.924.073.535.856.40
FLTBFidelity Lim20191018ETF5.873.883.883.880.000.00
FLTRVanEck Vecto20191018ETF4.202.291.431.720.860.58
FLTWFranklin FTS20191018ETF47.9171.6671.6671.660.000.00
FLWS1-800-FLOWER20191018A20.4310.452.643.427.827.03
FLXNFlexion Ther20191018A23.9910.852.102.908.757.95
FLXSFlexsteel In20191018A84.2457.8815.3522.8642.5335.02
FLZAFranklin FTS20191018ETF30.890.00
FMiShares MSCI20191018ETF41.6229.8118.5518.7311.2611.08
FMAOFarmers & Me20191018A93.5373.6673.8073.80-0.14-0.14
FMATFidelity MSC20191018ETF14.2728.6829.8128.54-1.130.14
FMBFirst Trust20191018ETF4.342.362.162.210.190.15
FMBHFirst Mid Ba20191018A43.46107.1923.2824.3283.9182.87
FMBIFirst Midwes20191018A6.1821.195.345.2315.8515.96
FMCFMC Corporat20191018A6.608.334.8015.233.53-6.90
FMCIForum Merger20191018A29.6029.6229.6229.620.000.00
FMFFirst Trust20191018ETF91.8176.1176.1176.110.000.00
FMHIFirst Trust20191018ETF32.2221.0619.2220.011.831.05
FMKFirst Trust20191018ETF32.1511.7610.7010.701.061.06
FMNBFarmers Nati20191018A45.33358.6921.9224.89336.77333.80
FNFabrinet20191018A14.248.456.803.131.655.33
FNBF.N.B. Corp20191018A8.9034.474.454.7530.0229.79
FNCBFNCB Bancorp20191018A177.65930.41165.48165.41764.93765.00
FNCLFidelity MSC20191018ETF3.3015.634.124.5711.5111.06
FNDFloor & Deco20191018A8.435.482.482.633.002.85
FNDASchwab Funda20191018ETF6.575.422.932.952.492.47
FNDBSchwab Funda20191018ETF13.474.233.804.060.430.17
FNDCSchwab Funda20191018ETF14.035.596.615.64-1.02-0.04
FNDESchwab Funda20191018ETF4.032.151.853.170.29-1.02
FNDFSchwab Funda20191018ETF6.722.442.262.000.170.44
FNDXSchwab Funda20191018ETF4.096.363.603.412.762.96
FNFFidelity Nat20191018A4.053.271.601.661.681.62
FNGDMicroSectors20191018ETN10.567.014.004.813.012.20
FNGOMicroSectors20191018ETN14.194.1911.725.02-7.54-0.84
FNGUMicroSectors20191018ETN11.937.334.474.872.872.46
FNGZMicroSectors20191018ETN12.916.164.404.531.761.64
FNHCFedNat Holdi20191018A44.3765.687.008.9958.6856.69
FNIFirst Trust20191018ETF11.659.529.288.960.240.56
FNJNFinjan Holdi20191018A67.6839.5436.4634.263.085.28
FNKFirst Trust20191018ETF32.3619.4618.3718.711.090.75
FNKOFunko, Inc.20191018A19.3315.596.516.999.088.60
FNLCFirst Bancor20191018A126.36119.4215.6721.00103.7498.42
FNVFranco-Nevad20191018A5.363.490.330.483.163.01
FNWBFirst Northw20191018A50.0925.0314.4816.2310.558.80
FNXFirst Trust20191018ETF8.605.274.914.610.360.72
FNYFirst Trust20191018ETF42.8614.8415.0915.09-0.24-0.24
FOCSFocus Financ20191018A44.86107.7814.1014.2293.6893.56
FOEFerro Corpor20191018A15.0921.6411.779.829.8711.84
FOLDAmicus Thera20191018A13.0263.1828.0721.4535.1741.73
FONRFonar Corpor20191018A69.2244.3438.2835.376.068.97
FORForestar Gro20191018A49.2032.345.4919.4526.8512.89
FORDForward Indu20191018A193.43185.78153.71155.6832.0730.11
FORKFuling Globa20191018A395.36355.52394.74394.74-39.22-39.22
FORMFormFactor I20191018A13.7477.7410.4920.7067.2657.04
FORRForrester Re20191018A65.64197.22168.91169.4328.3127.80
FOSLFossil Group20191018A11.8416.278.048.158.228.12
FOVLiShares Focu20191018ETF17.42
FOXFox Corporat20191018A3.574.471.181.103.293.37
FOXAFox Corporat20191018A3.626.114.524.911.591.20
FOXFFox Factory20191018A22.4713.120.7711.9012.351.22
FPAFirst Trust20191018ETF89.0236.2833.6133.102.663.18
FPACFar Point Ac20191018A77.6137.2337.2337.230.000.00
FPAYFlexShopper,20191018A331.14148.5732.7532.75115.82115.82
FPEFirst Trust20191018ETF5.473.443.443.440.000.00
FPEIFirst Trust20191018ETF30.9915.2915.2915.290.000.00
FPHFive Point H20191018A27.8217.6712.9610.374.777.35
FPIFarmland Par20191018A29.5521.1910.6410.4510.5510.73
FPRXFive Prime T20191018A53.6830.336.048.8124.2921.52
FPXFirst Trust20191018ETF4.922.431.611.230.811.19
FPXEFirst Trust20191018ETF14.3919.3919.3919.390.000.00
FPXIFirst Trust20191018ETF89.1775.5542.5242.5233.0233.02
FQALFidelity Qua20191018ETF11.217.056.276.960.780.09
FRFirst Indust20191018A5.125.481.311.184.174.30
FRAFFranklin Fin20191018A207.2987.9782.8481.995.135.98
FRAKVanEck Vecto20191018ETF43.4072.2772.2772.270.000.00
FRANFrancesca''s20191018A78.3847.9813.9418.9434.0429.04
FRBAFirst Bank20191018A85.0792.7143.6147.7749.1044.94
FRBKRepublic Fir20191018A37.42464.3145.9446.42418.37417.88
FRCFirst Republ20191018A4.6211.0713.5913.79-2.52-2.72
FRDFriedman Ind20191018A375.48457.18455.36455.361.821.82
FRDMFreedom 10020191018ETF17.5016.9616.9616.960.000.00
FRELFidelity MSC20191018ETF4.002.821.922.370.900.45
FREQFrequency Th20191018A194.5696.3146.8067.9749.5128.34
FRGIFiesta Resta20191018A28.1141.203.968.5837.2532.62
FRHCFreedom Hold20191018A91.21104.6888.0988.9816.5915.70
FRIFirst Trust20191018ETF7.265.005.004.640.000.36
FRLGLarge Cap Gr20191018ETN68.5726.677.347.3419.3319.33
FRMEFirst Mercha20191018A15.6785.6813.3113.8772.3771.81
FROFrontline Lt20191018A10.549.396.974.732.424.66
FRPHFRP Holdings20191018A190.5329.4227.3426.202.083.22
FRPTFreshpet, In20191018A20.068.013.444.214.563.79
FRTFederal Real20191018A4.872.89-7.46-11.3210.3414.20
FRTAForterra, In20191018A37.0380.7726.1630.5054.6050.48
FSBFranklin Fin20191018A24.0318.048.077.729.9810.33
FSBCFSB Bancorp,20191018A342.92264.23288.86288.86-24.63-24.63
FSBWFS Bancorp,20191018A198.5087.9470.9675.9316.9812.01
FSCTForeScout Te20191018A18.7113.665.815.587.858.08
FSEAFirst Seacoa20191018A207.35120.0339.1639.1680.8780.87
FSFGFirst Saving20191018A329.90134.78120.38134.7814.400.00
FSIFlexible Sol20191018A224.5693.5884.5587.069.036.51
FSKFS KKR Capit20191018A17.4012.349.709.802.642.54
FSLRFirst Solar,20191018A9.417.334.795.172.532.16
FSLYFastly, Inc.20191018A59.1037.0922.6724.1614.4212.93
FSMFORTUNA Silv20191018A31.8728.7314.3721.0814.367.65
FSMBFirst Trust20191018ETF8.531.701.771.77-0.07-0.07
FSMDFidelity Sma20191018ETF21.5329.9029.9129.91-0.01-0.01
FSPFranklin Str20191018A15.5345.2032.3534.0412.8511.16
FSSFederal Sign20191018A11.745.85-3.69-4.409.5410.24
FSTAFidelity MSC20191018ETF5.586.311.301.755.024.57
FSTRFoster (Lb)20191018A87.9244.685.949.2238.7435.46
FSVFirstService20191018A31.9817.296.289.6011.017.69
FSZFirst Trust20191018ETF29.316.986.356.980.640.00
FTAFirst Trust20191018ETF3.094.061.691.462.372.60
FTACFinTech Acqu20191018A140.7234.2539.0139.01-4.76-4.76
FTAGFirst Trust20191018ETF51.2991.8194.0091.81-2.180.00
FTAIFortress Tra20191018A15.847.652.673.444.984.21
FTCFirst Trust20191018ETF6.624.767.524.59-2.760.17
FTCHFarfetch Lim20191018A15.3310.032.411.707.618.33
FTCSFirst Trust20191018ETF2.972.541.521.741.020.80
FTDRfrontdoor, i20191018A19.2011.043.133.867.917.18
FTECFidelity MSC20191018ETF3.452.141.991.960.150.18
FTEKFuel Tech, I20191018A256.47173.37173.24173.280.130.09
FTFTFuture FinTe20191018A113.59151.0471.4287.6679.6263.38
FTGCFirst Trust20191018ETF22.8914.9512.4912.832.462.12
FTHIFirst Trust20191018ETF19.0818.4916.9717.651.530.85
FTITechnipFMC p20191018A4.426.262.310.823.975.46
FTKFlotek Indus20191018A54.0941.0924.4026.1216.6914.96
FTLBFirst Trust20191018ETF23.076.31-4.17-4.1310.4810.44
FTLSFirst Trust20191018ETF11.375.965.755.990.21-0.03
FTNTFortinet, In20191018A5.343.791.533.752.260.04
FTRFrontier Com20191018A90.96103.4264.5982.0738.8321.35
FTRIFirst Trust20191018ETF58.7237.4129.5429.547.877.87
FTSFortis Inc.20191018A2.554.902.402.522.512.39
FTSDFranklin Lib20191018ETF13.6710.189.079.071.101.10
FTSIFTS Internat20191018A70.1056.8431.4037.9825.4418.86
FTSLFirst Trust20191018ETF5.143.491.731.761.761.73
FTSMFirst Trust20191018ETF1.671.111.351.36-0.26-0.27
FTVFortive Corp20191018A4.2721.745.697.1016.0514.64
FTXDFirst Trust20191018ETF36.4984.06-27.0984.06111.140.00
FTXGFirst Trust20191018ETF20.177.755.235.322.532.44
FTXHFirst Trust20191018ETF55.8927.8727.8727.870.000.00
FTXLFirst Trust20191018ETF95.369.228.458.540.770.68
FTXNFirst Trust20191018ETF50.4119.7719.6719.670.100.10
FTXOFirst Trust20191018ETF8.152.812.422.850.39-0.04
FTXRFirst Trust20191018ETF7.914.250.000.004.254.25
FUDE-TRACS UBS20191018ETN226.6869.5069.5069.500.000.00
FUEAB Svensk Ek20191018ETN1598.79
FULH.B. Fuller20191018A11.9215.499.246.646.248.85
FULCFulcrum Ther20191018A439.57318.62174.71235.97143.9182.65
FULTFulton Finan20191018A6.5410.161.611.768.558.42
FUMBFirst Trust20191018ETF29.8221.0424.5021.04-3.460.00
FUNCedar Fair,20191018A20.219.205.254.303.964.90
FUNCFirst United20191018A64.8342.5518.0018.5324.5524.03
FUNDSprott Focus20191018A40.3327.1516.1018.9811.058.17
FUSBFirst US Ban20191018A110.9582.5084.0682.50-1.550.00
FUTProShares Ma20191018ETF27.8042.8545.3742.85-2.520.00
FUTYFidelity MSC20191018ETF5.1023.8723.7023.560.170.32
FUVArcimoto, In20191018A131.86111.7654.0257.3857.7454.38
FVFirst Trust20191018ETF10.388.087.877.800.200.28
FVALFidelity Val20191018ETF13.3750.0235.0135.0415.0114.98
FVCFirst Trust20191018ETF14.757.637.367.400.280.23
FVCBFVCBankcorp,20191018A69.77308.0766.5166.54241.55241.53
FVDFirst Trust20191018ETF3.092.900.862.172.040.74
FVEFive Star Se20191018A121.17178.73-14.25-14.53192.98193.26
FVLFirst TrustV20191018ETF17.226.735.785.970.950.76
FVRRFiverr Inter20191018A84.5952.2632.1131.9420.1520.32
FWDBAdvisorShare20191018ETF114.8261.7561.7561.750.000.00
FWONALiberty Medi20191018A25.7529.566.646.9022.9322.66
FWONKLiberty Medi20191018A12.7335.804.343.4031.4732.40
FWRDForward Air20191018A23.1121.8512.6115.249.246.62
FXDFirst Trust20191018ETF4.823.702.983.360.720.34
FXGFirst Trust20191018ETF5.703.071.952.731.120.34
FXHFirst Trust20191018ETF5.875.123.643.831.481.29
FXIiShares Chin20191018ETF2.412.300.710.821.591.48
FXLFirst Trust20191018ETF5.383.551.751.961.801.59
FXNFirst Trust20191018ETF16.6426.8518.9022.637.954.22
FXNCFIRST NATL C20191018A192.14315.75461.73461.73-145.98-145.98
FXOFirst Trust20191018ETF5.275.796.235.86-0.44-0.06
FXPProShares Ul20191018ETF3.353.45-0.06-0.383.513.83
FXRFirst Trust20191018ETF6.882.21-0.86-0.743.072.95
FXUFirst Trust20191018ETF4.772.992.942.790.050.21
FXZFirst Trust20191018ETF9.125.67-2.020.347.695.32
FYCFirst Trust20191018ETF14.199.737.768.891.960.84
FYLDCambria Fore20191018ETF77.4475.1375.1375.130.000.00
FYTFirst Trust20191018ETF48.2631.2546.7343.23-15.48-11.98
FYXFirst Trust20191018ETF10.774.683.993.990.690.69
GGENPACT LIMI20191018A5.223.290.780.982.512.31
GAACambria Glob20191018ETF26.9617.5417.9317.93-0.39-0.39
GAIAGaia, Inc. C20191018A86.5656.4657.9047.69-1.448.76
GAINGladstone In20191018A14.5110.997.566.883.434.11
GALSPDR SSgA Gl20191018ETF20.486.563.663.662.902.90
GALTGalectin The20191018A49.0226.975.456.3521.5120.62
GAMRETFMG Video20191018ETF66.4322.4423.7324.29-1.29-1.85
GARSGarrison Cap20191018A38.2329.7529.5429.540.210.21
GASSStealthGas,20191018A82.7942.1916.7718.8925.4123.29
GATXGATX Corpora20191018A16.9811.934.375.047.576.89
GAZiPath Series20191018ETN72.7417.3920.1920.19-2.80-2.80
GBCIGlacier Banc20191018A16.6618.7010.2712.178.436.53
GBDCGolub Capita20191018A6.725.201.872.543.332.67
GBFiShares Gove20191018ETF10.823.593.613.59-0.020.00
GBILGoldman Sach20191018ETF1.020.730.730.710.000.02
GBLGAMCO Invest20191018A116.14111.2423.7120.1187.5491.13
GBLIGlobal Indem20191018A201.4567.9128.1128.3639.8039.54
GBRNew Concept20191018A238.32158.98137.93137.8121.0521.17
GBTGlobal Blood20191018A20.2816.46-2.30-6.3118.7522.77
GBUGiPath Gold E20191018ETN4.384.625.404.62-0.780.00
GBUYGoldman Sach20191018ETF12.9011.7213.0315.62-1.31-3.90
GBXThe Greenbri20191018A16.3016.3812.4712.093.914.29
GCAPGain Capital20191018A44.7526.1135.0138.83-8.90-12.72
GCBCGreene Count20191018A143.88371.1720.9320.93350.24350.24
GCEClaymore/Rob20191018ETN749.67
GCIGannett Co.,20191018A9.287.75-0.200.587.957.17
GCOGenesco Inc.20191018A21.6222.816.366.6616.4516.15
GCOWPacer Global20191018ETF22.7915.5714.6915.150.880.42
GCPGCP Applied20191018A9.9013.396.977.546.425.85
GDGeneral Dyna20191018A4.145.866.966.48-1.10-0.61
GDATGoldman Sach20191018ETF12.9211.8210.2711.821.540.00
GDDYGoDaddy Inc20191018A5.003.332.612.270.721.06
GDENGolden Enter20191018A29.6456.1310.7711.0445.3645.10
GDMAGadsden Dyna20191018ETF14.3612.150.67-4.4311.4816.58
GDNAGoldman Sach20191018ETF13.2112.179.1910.492.981.68
GDOTGreen Dot Co20191018A15.3710.444.946.175.504.27
GDPGoodrich Pet20191018A326.36226.0557.2882.51168.77143.54
GDVDPrincipal Ac20191018ETF113.5741.4541.4541.450.000.00
GDXVanEck Vecto20191018ETF3.703.761.181.572.582.19
GDXJVanEck Vecto20191018ETF2.722.550.290.482.272.07
GEGeneral Elec20191018A11.147.165.065.052.092.10
GECGreat Elm Ca20191018A400.01269.16269.16269.160.000.00
GECCGreat Elm Ca20191018A41.3044.3141.3941.222.923.09
GEFGreif, Inc.20191018A21.4070.3920.6721.5049.7248.90
GEFBGreif, Inc.20191018A112.6353.9151.2343.452.6910.46
GELGenesis Ener20191018A10.295.007.132.59-2.142.41
GEMGoldman Sach20191018ETF17.7214.5314.3814.420.140.11
GENGenesis Heal20191018A110.24103.8393.1193.5510.7110.28
GENCGencor Indus20191018A133.2590.8992.90110.49-2.01-19.61
GENYPrincipal Mi20191018ETF45.9736.2435.8735.610.370.63
GEOThe GEO Grou20191018A13.7828.4620.9220.877.547.58
GEOSGeospace Tec20191018A74.0560.6843.5145.1317.1715.54
GERNGeron Corp20191018A70.0058.7136.3537.5422.3521.16
GESGuess?, Inc.20191018A8.717.76-2.620.6510.387.11
GEVOGevo, Inc.20191018A107.4364.3755.2556.199.128.18
GFEDGuaranty Fed20191018A304.57299.48299.48299.480.000.00
GFFGriffon Corp20191018A15.4013.537.938.225.605.31
GFINGoldman Sach20191018ETF12.0410.837.388.763.452.07
GFNGeneral Fina20191018A127.55105.9126.6732.2879.2373.62
GGGGraco Inc20191018A7.745.511.922.203.603.32
GHGuardant Hea20191018A20.9312.713.424.579.298.14
GHLGreenhill &20191018A31.0219.159.989.559.179.60
GHMGraham Corpo20191018A88.12136.3232.67128.83103.657.49
GHSIGuardion Hea20191018A72.8778.4263.5067.1914.9111.23
GHYBGoldman Sach20191018ETF17.3115.0715.3215.00-0.250.07
GHYGiShares US &20191018ETF16.4516.1615.9715.970.200.20
GIBCGI Inc.20191018A6.086.786.054.930.731.85
GIFIGulf Island20191018A60.3516.6614.1412.522.524.14
GIGBGoldman Sach20191018ETF5.524.143.463.590.670.55
GIGESoFi Gig Eco20191018ETF72.9711.7911.7911.790.000.00
GIGMGigaMedia Lt20191018A406.50342.15333.35333.358.808.80
GIISPDR S&P Glo20191018ETF10.965.623.715.311.910.32
GIIIG-Iii Appare20191018A15.6350.666.2215.3444.4635.34
GILGildan Activ20191018A7.307.25-0.661.097.926.17
GILDGilead Scien20191018A2.013.35-7.90-5.3811.258.73
GILTGilat Satell20191018A169.57142.13154.37154.37-12.24-12.24
GISGeneral Mill20191018A2.425.485.992.32-0.513.17
GIXGigCapital2,20191018A125.8040.5340.5340.530.000.00
GKOSGlaukos Corp20191018A17.3315.37-4.72-4.8120.0920.18
GLGlobe Life I20191018A5.369.998.778.771.221.22
GLADGladstone Ca20191018A16.8611.898.587.683.314.21
GLBSGlobus Marit20191018A92.9452.0511.9220.6340.1331.42
GLBYWisdomTree Y20191018ETF34.1236.1536.1536.150.000.00
GLBZGlen Burnie20191018A358.58309.25299.55299.559.709.70
GLDDGreat Lakes20191018A12.9728.71-10.021.3638.7327.35
GLDICredit Suiss20191018ETF91.8547.7947.9747.97-0.18-0.18
GLGTD Holdings,20191018A370.94281.58267.35267.3514.2314.23
GLIBAGCI Liberty,20191018A12.944.581.522.003.062.58
GLIFAGFiQ Global20191018ETF629.08
GLMDGalmed Pharm20191018A123.32106.7044.7954.0861.9052.62
GLNGGolar LNG Lt20191018A9.548.740.140.608.618.14
GLOBGLOBANT S.A.20191018A27.1210.985.916.795.074.19
GLOGGASLOG LTD20191018A16.5315.228.4813.936.741.28
GLOPGASLOG PARTN20191018A19.0510.222.742.497.497.73
GLPGlobal Partn20191018A46.0827.3718.8519.958.517.42
GLPIGaming and L20191018A5.399.891.776.038.123.86
GLREGreenlight C20191018A27.6219.5711.6713.227.906.35
GLTGlatfelter20191018A20.5210.0910.605.76-0.514.32
GLUUGlu Mobile I20191018A17.3717.333.496.9213.8510.41
GLWCorning Inco20191018A3.506.65-0.41-0.817.067.47
GLYCGlycoMimetic20191018A79.34123.593.273.36120.33120.23
GMGeneral Moto20191018A2.813.882.061.641.822.25
GMANGoldman Sach20191018ETF13.1013.8512.9413.240.900.60
GMDAGamida Cell20191018A98.2871.2365.6668.765.562.47
GMEGameStop Cor20191018A17.0217.338.527.868.829.48
GMEDGLOBUS MEDIC20191018A10.1111.603.869.117.742.49
GMFSPDR S&P Eme20191018ETF30.5614.5512.5612.701.981.84
GMLPGolar LNG Pa20191018A28.7134.425.546.4228.8828.00
GMOGeneral Moly20191018A225.51718.34683.29681.4935.0536.85
GMOMCambria Glob20191018ETF31.6622.59-12.09-22.1734.6844.76
GMREGlobal Medic20191018A15.2212.168.748.943.413.21
GMSGMS Inc.20191018A8.946.993.825.133.171.86
GNAFMicroSectors20191018ETN9.846.415.963.290.453.12
GNCGNC Holdings20191018A49.9845.1422.8237.9322.327.21
GNCAGenocea Bios20191018A139.71317.791.605.81316.19311.98
GNEGENIE ENERGY20191018A30.8833.2322.3522.7810.8810.44
GNKGENCO SHIPPI20191018A24.9720.49-1.201.7521.6918.74
GNLGlobal Net L20191018A6.6010.382.931.487.448.89
GNLNGreenlane Ho20191018A126.6583.5578.4981.705.061.85
GNMAiShares GNMA20191018ETF8.174.605.235.23-0.64-0.64
GNMKGenMark Diag20191018A41.0526.3217.2621.309.055.02
GNOMGlobal X Gen20191018ETF23.8732.3840.1940.82-7.81-8.43
GNPXGenprex, Inc20191018A446.88326.76339.63340.33-12.88-13.57
GNRSPDR S&P Glo20191018ETF16.0914.746.866.767.897.98
GNRCGENERAC HOLD20191018A9.715.462.042.423.423.05
GNTXGentex Corp20191018A6.1712.428.498.913.943.52
GNTYGuaranty Ban20191018A113.5137.8035.0636.302.741.50
GNUSGenius Brand20191018A161.08125.8769.8268.0356.0557.84
GNWGenworth Fin20191018A23.2535.1612.2813.3522.9721.90
GOGrocery Outl20191018A31.088.072.394.605.683.47
GOATVanEck Vecto20191018ETF33.3315.3413.9115.341.420.00
GOAUUS Global GO20191018ETF54.1145.0846.5744.58-1.490.51
GOEXGlobal X Gol20191018ETF231.60195.15194.90195.150.250.00
GOGLGolden Ocean20191018A17.8814.418.907.635.516.78
GOGOGogo Inc.20191018A18.2416.015.056.0010.9510.00
GOLDBarrick Gold20191018A5.856.468.534.59-2.071.88
GOLFAcushnet Hol20191018A17.9110.743.344.617.416.13
GOODGladstone Co20191018A10.708.681.251.517.437.18
GOOGAlphabet Inc20191018A5.974.60-0.082.784.681.82
GOOGLAlphabet Inc20191018A5.436.990.543.236.463.77
GOOSCanada Goose20191018A7.876.101.402.864.703.24
GOROGold Resourc20191018A27.6121.0411.2810.079.7610.97
GOSSGossamer Bio20191018A54.2432.884.188.8628.7024.03
GOVTiShares U.S.20191018ETF3.822.642.412.500.230.14
GPAQGordon Point20191018A9.539.539.539.530.000.00
GPCGenuine Part20191018A5.484.2912.3211.01-8.04-6.72
GPIGroup 1 Auto20191018A24.4329.99-7.398.5537.3721.43
GPKGraphic Pack20191018A7.045.772.732.913.042.85
GPLGreat Panthe20191018A84.6878.2572.7464.055.5114.20
GPMTGranite Poin20191018A6.768.816.776.732.042.09
GPNGlobal Payme20191018A4.742.520.821.001.711.52
GPORGulfport Ene20191018A37.7825.7512.6013.7313.1512.01
GPREGreen Plains20191018A18.4148.60-1.133.4749.7345.13
GPRKGEOPARK LIMI20191018A40.6431.935.346.0826.5925.85
GPROGoPro, Inc.20191018A27.5526.8310.3514.1616.4812.66
GPSThe Gap, Inc20191018A6.315.897.353.96-1.461.94
GPXGP Strategie20191018A77.25140.2148.6946.1291.5294.09
GQREFlexShares G20191018ETF8.024.384.975.40-0.59-1.02
GRAW.R. Grace &20191018A7.873.721.461.892.261.83
GRAFGraf Industr20191018A53.1322.8219.9120.642.912.18
GRBKGreen Brick20191018A38.5931.913.969.3027.9522.60
GRCThe Gorman-R20191018A60.8138.4425.0025.9113.4312.53
GREKGlobal X MSC20191018ETF16.6310.186.627.063.563.12
GRESIQ ARB Globa20191018ETF21.0410.37-7.036.6117.403.75
GRIDFirst Trust20191018ETF15.4124.1127.2324.11-3.120.00
GRIFGriffin Indu20191018A291.44104.90106.63111.21-1.73-6.31
GRINGrindrod Shi20191018A131.8099.4656.2456.6543.2242.81
GRMNGarmin Ltd20191018A4.0112.77-7.92-8.2220.6920.99
GRNiPath Series20191018ETN62.9252.7543.8552.228.900.53
GRNBVanEck Vecto20191018ETF22.1713.9213.9213.920.000.00
GRNQGreenpro Cap20191018A406.21262.35219.61238.7742.7523.58
GROWUS Global In20191018A131.01129.0277.1275.8651.9053.16
GRPNGroupon, Inc20191018A33.7325.9712.6016.4913.379.49
GRTSGritstone On20191018A111.0186.6122.0625.9564.5560.66
GRUAB Svensk Ek20191018ETN176.16116.83116.83116.830.000.00
GRUBGRUBHUB INC.20191018A8.714.890.962.433.922.46
GSGoldman Sach20191018A2.9613.095.587.837.515.27
GSATGlobalstar,20191018A45.0063.8841.5549.8022.3314.08
GSBGlobalSCAPE,20191018A75.5361.2022.0537.1639.1524.04
GSBCGreat Southe20191018A66.8028.7718.2619.6710.519.10
GSCGS Connect S20191018ETN81.0190.4590.4590.450.000.00
GSEUGoldman Sach20191018ETF53.1654.4152.5054.411.910.00
GSEWGoldman Sach20191018ETF14.837.118.999.00-1.88-1.89
GSHDGoosehead In20191018A106.9647.1524.6924.7422.4622.41
GSIEGoldman Sach20191018ETF12.5117.0117.0017.140.01-0.13
GSITGSI Technolo20191018A70.57110.842.117.67108.74103.18
GSJYGoldman Sach20191018ETF51.0416.739.3915.037.341.69
GSKYGreenSky, In20191018A29.7936.67-6.616.5543.2830.11
GSLGlobal Ship20191018A138.07123.63123.76125.20-0.12-1.57
GSLCGoldman Sach20191018ETF3.196.000.981.365.034.65
GSMFerroglobe P20191018A73.1796.1455.9457.0540.2039.09
GSPBarclays Ban20191018ETN24.474.556.474.06-1.920.49
GSSGolden Star20191018A37.8130.8721.4422.289.428.59
GSSCGS ActiveBet20191018ETF22.2812.2711.3711.370.910.90
GSSTGoldman Sach20191018ETF5.940.850.850.850.000.00
GSUMGridsum Hold20191018A289.45286.26240.57267.4545.6918.81
GSVGold Standar20191018A32.7542.59-2.77-6.4745.3649.07
GSYInvesco Ultr20191018ETF1.981.351.351.350.000.00
GTGoodyear Tir20191018A7.075.93-0.26-0.216.196.14
GTEGran Tierra20191018A97.3885.9367.3769.1918.5516.73
GTESGates Indust20191018A20.3414.287.437.536.916.75
GTHXG1 Therapeut20191018A43.3735.220.91-0.1434.3235.37
GTIMGood Times R20191018A418.93247.68233.58231.2514.1116.43
GTIPGoldman Sach20191018ETF6.074.294.294.280.000.00
GTLSChart Indust20191018A14.7511.041.522.459.528.59
GTNGray Televis20191018A15.208.84-4.80-1.2213.6410.06
GTNAGray Televis20191018A2020.31
GTOInvesco Tota20191018ETF17.7510.7710.4710.390.300.38
GTSTriple-S Man20191018A32.8824.969.3212.2915.6412.67
GTTGTT Communic20191018A30.9924.4710.1710.6614.2913.80
GTXGarrett Moti20191018A28.7916.935.617.1311.339.80
GTYGetty Realty20191018A16.9418.233.634.3514.6013.88
GTYHGTY Technolo20191018A135.96132.0683.6184.9348.4547.13
GUDBSage ESG Int20191018ETF50.6410.9010.9010.900.000.00
GULFWisdomTree20191018ETF218.5882.9394.6095.39-11.67-12.46
GUNRFlexShares G20191018ETF4.162.632.101.790.510.82
GUREGulf Resourc20191018A896.95667.40821.36821.21-153.96-153.81
GURUGlobal X Gur20191018ETF40.4029.4423.4223.576.025.87
GUSHDirexion Dai20191018ETF38.3931.9821.3024.0710.687.90
GVGoldfield Co20191018A104.9356.5622.5023.7134.0732.86
GVAGranite Cons20191018A12.366.876.367.390.51-0.52
GVALCambria Glob20191018ETF19.9311.6910.8711.010.820.68
GVIiShares Inte20191018ETF3.252.252.172.150.090.10
GVIPGoldman Sach20191018ETF26.37112.54112.54112.540.000.00
GVPGSE Systems,20191018A393.24413.39392.01392.0121.3821.38
GWBGreat Wester20191018A11.9615.05-11.68-12.1426.7327.20
GWGHGWG Holdings20191018A371.58194.9072.5572.55122.34122.34
GWREGUIDEWIRE SO20191018A8.753.811.161.552.662.26
GWRSGlobal Water20191018A113.4243.22-16.59-15.9359.8259.15
GWWW.W. Grainge20191018A9.168.452.256.766.201.69
GWXSPDR S&P Int20191018ETF28.0611.4111.2711.270.150.14
GXCSPDR S&P Chi20191018ETF7.3310.218.875.101.335.11
GXFGlobal X FTS20191018ETF111.7619.6019.3119.600.290.00
GXGGlobal X MSC20191018ETF90.4882.2057.5357.9924.6724.21
GXGXGX Acquisito20191018A101.4351.6148.6348.632.982.98
GYLDArrow Dow Jo20191018ETF25.937.415.535.531.881.88
GYROGyrodyne, LL20191018A150.38
HHyatt Hotels20191018A7.504.763.163.271.601.49
HAHawaiian Hol20191018A10.949.664.204.715.474.96
HACKETFMG Prime20191018ETF15.209.285.225.384.063.90
HAEHaemonetics20191018A18.0419.408.7611.7910.647.61
HAFCHanmi Financ20191018A17.2270.239.868.3960.3761.84
HAILSPDR S&P Ken20191018ETF26.0919.69-5.72-5.7225.4125.41
HAINHain Celesti20191018A7.734.723.023.651.711.08
HALHalliburton20191018A5.3610.176.116.864.073.31
HALLHallmark Fin20191018A38.3280.9018.2724.7562.6356.15
HALOHalozyme The20191018A15.8247.76-11.17-11.2758.9359.03
HAPVanEck Vecto20191018ETF19.989.429.539.53-0.11-0.11
HARPHarpoon Ther20191018A153.81187.0861.5560.68125.53126.40
HASHasbro, Inc.20191018A5.8715.596.906.268.689.33
HASIHANNON ARMST20191018A13.1430.215.047.9825.1722.23
HAUDiShares Curr20191018ETF29.0915.0615.0615.060.000.00
HAUZXtrackers In20191018ETF12.6620.0111.758.418.2611.60
HAWXiShares Curr20191018ETF28.6217.8917.9917.89-0.100.00
HAYNHaynes Inter20191018A43.1114.664.506.2110.168.45
HBANHuntington B20191018A7.0911.683.704.917.996.77
HBBHamilton Bea20191018A68.42124.31116.62116.867.697.45
HBCPHome Bancorp20191018A98.3354.4345.1345.149.309.29
HBIHanesbrands,20191018A6.7210.563.822.686.777.92
HBIOHarvard Bios20191018A189.30100.7754.7156.9946.0643.78
HBMHudbay Miner20191018A27.9226.164.966.4321.1919.72
HBMDHoward Banco20191018A175.16163.81153.44156.9510.376.86
HBNCHorizon Banc20191018A16.1326.112.102.4824.0023.63
HBPHuttig Build20191018A236.07129.26104.7389.5824.5339.68
HBTHBT Financia20191018A61.1454.6930.1832.4724.5122.22
HCAHCA Healthca20191018A6.1817.1811.6411.935.545.25
HCACHennessy Cap20191018A50.4133.5717.7317.7315.8415.84
HCAPHarvest Capi20191018A65.1035.9634.3734.371.591.59
HCATHealth Catal20191018A102.8233.9314.0316.4219.9017.52
HCCWarrior Met20191018A15.7958.638.8719.9249.7638.71
HCCHHL Acquisiti20191018A88.19
HCCIHeritage-Cry20191018A81.3135.4318.6816.9416.7418.49
HCFTHunt Compani20191018A40.4326.2914.4314.4311.8611.86
HCHCHC2 Holdings20191018A82.2841.8313.1613.8628.6827.98
HCIHCI Group, I20191018A45.8433.0613.2314.6319.8418.43
HCKTHackett Grou20191018A23.1342.2229.5529.6412.6712.58
HCRHi-Crush Inc20191018A78.4856.8342.2140.0414.6216.80
HCSGHealthcare S20191018A13.3725.60-1.683.5227.2822.08
HDHome Depot,20191018A2.1411.113.355.857.765.26
HDEFXtrackers MS20191018ETF21.8329.4627.7029.621.76-0.16
HDGProShares He20191018ETF19.1812.40-10.58-12.5022.9824.90
HDGEAdvisorShare20191018ETF24.2413.989.3211.694.672.30
HDMVFirst Trust20191018ETF29.3917.6815.7417.711.94-0.03
HDSHD Supply Ho20191018A4.573.35-0.41-1.333.764.67
HDSNHudson Techn20191018A73.5656.8746.3546.8110.5310.06
HDViShares Core20191018ETF1.562.360.24-0.072.122.43
HEHawaiian Ele20191018A5.882.95-0.15-0.273.103.22
HEARTurtle Beach20191018A41.8937.6114.4516.0223.1521.59
HEBTHebron Techn20191018A149.7684.8257.5861.8027.2423.02
HECOStrategy Sha20191018ETF15.649.328.919.320.400.00
HEDJWisdomTree E20191018ETF1.501.190.310.230.890.96
HEEMiShares Curr20191018ETF16.5714.3714.2714.220.100.15
HEESH&E Equipmen20191018A28.2221.84-5.08-10.9726.9232.81
HEFAiShares Curr20191018ETF3.422.751.512.131.250.62
HEIHEICO Corpor20191018A10.085.772.562.983.212.79
HEIAHEICO CORP C20191018A15.457.614.844.482.773.13
HELEHelen Of Tro20191018A20.887.573.653.733.923.84
HEPHolly Energy20191018A15.9911.421.491.149.9310.28
HEPAHepion Pharm20191018A75.4571.5528.7839.6842.7731.88
HERDPacer Cash C20191018ETF29.854.124.124.120.000.00
HESHess Corpora20191018A6.467.721.246.866.480.86
HESMHess Midstre20191018A34.2315.346.967.338.398.01
HEWCiShares Curr20191018ETF29.927.067.067.060.000.00
HEWGiShares Curr20191018ETF5.553.403.231.960.171.44
HEWIiShares Curr20191018ETF88.5633.6833.6833.680.000.00
HEWJiShares Curr20191018ETF3.202.771.271.251.501.52
HEWLiShares Curr20191018ETF39.227.177.177.170.000.00
HEWPiShares Curr20191018ETF9.0619.0911.0810.388.018.72
HEWUiShares Curr20191018ETF32.0926.1128.2428.97-2.13-2.87
HEWWiShares Curr20191018ETF19.9411.4112.5412.54-1.13-1.13
HEWYiShares Curr20191018ETF38.3225.02-58.28-23.3283.3048.34
HEXOHEXO Corp.20191018A36.3434.7926.1527.028.647.77
HEZUiShares Curr20191018ETF3.212.750.701.122.051.63
HFBLHome Federal20191018A548.15332.31-115.19-115.19447.50447.50
HFCHOLLYFRONTIE20191018A5.308.937.0610.841.87-1.91
HFFGHF Foods Gro20191018A404.67245.5970.1571.55175.43174.03
HFWAHeritage Fin20191018A16.2153.362.091.9151.2751.46
HFXEIQ 50 Percen20191018ETF30.089.659.659.650.000.00
HFXIIQ 50 Percen20191018ETF56.8843.0739.2239.923.853.15
HFXJIQ 50 Percen20191018ETF30.4316.2816.2816.280.000.00
HGSHChina HGS Re20191018A583.56547.00504.89504.8942.1142.11
HGVHilton Grand20191018A5.964.14-0.17-0.164.314.30
HHCThe Howard H20191018A24.557.473.794.343.683.13
HHHHWealthbridge20191018A1792.36247.68269.35269.35-21.67-21.67
HHSHarte-Hanks,20191018A514.78370.49391.64391.64-21.15-21.15
HHTHuitao Techn20191018A671.55704.61643.60639.9261.0164.69
HIHillenbrand,20191018A11.3726.391.813.1324.5823.26
HIBBHibbett Spor20191018A14.0723.988.57-13.5815.4237.56
HIFSHingham Inst20191018A84.4560.4760.3760.370.100.10
HIGThe Hartford20191018A2.467.1812.6210.57-5.43-3.38
HIHOHighway Hold20191018A179.57306.56306.56306.560.000.00
HIIHuntington I20191018A14.5912.789.4514.183.33-1.40
HILHill Interna20191018A242.85130.11127.67134.792.44-4.67
HIPSGraniteShare20191018ETF32.2519.9416.5416.543.403.40
HIWHighwoods Pr20191018A5.894.532.312.922.221.61
HJLIHancock Jaff20191018A689.87458.7567.9860.63390.77398.12
HJPXiShares Curr20191018ETF33.6716.1119.5916.11-3.480.00
HLHecla Mining20191018A50.8939.5918.7720.2320.7419.26
HLALWahed FTSE U20191018ETF15.8812.556.556.555.995.99
HLFHerbalife Nu20191018A12.705.342.492.792.862.55
HLIHoulihan Lok20191018A11.7710.194.965.255.234.94
HLIOHelios Techn20191018A59.7228.5014.7813.3613.7215.14
HLITHarmonic Inc20191018A16.8550.466.865.9043.6144.57
HLNEHamilton Lan20191018A24.378.761.642.567.126.22
HLTHilton World20191018A3.813.841.561.632.282.21
HLXHelix Energy20191018A13.2322.37-0.58-0.5722.9522.94
HMGHMG / Courtl20191018A590.07208.50202.82209.715.68-1.21
HMHCHoughton Mif20191018A27.7059.8528.8630.1631.0029.78
HMLPHOEGH LNG PA20191018A23.9214.108.178.485.935.62
HMNHorace Mann20191018A18.3831.1115.5417.0215.5714.09
HMNFHMN Financia20191018A359.86185.4332.0133.26153.41152.16
HMOPHartford Mun20191018ETF32.7915.009.119.995.905.01
HMSTHomeStreet,20191018A21.7348.6413.3313.7435.3234.91
HMSYHMS Holdings20191018A12.1412.945.326.677.626.27
HMTVHemisphere M20191018A68.16110.5344.7446.0365.7964.50
HNDLStrategy Sha20191018ETF16.027.647.147.140.500.50
HNGRHanger Inc.20191018A44.2921.1530.7031.09-9.55-9.94
HNIHNI Corporat20191018A14.9015.693.052.9512.6412.73
HNRGHallador Ene20191018A92.3828.5118.2923.1910.225.32
HOFTHooker Furni20191018A29.4161.5615.9417.1645.6244.40
HOGHarley-David20191018A5.445.28-0.43-0.905.706.19
HOLDAdvisorShare20191018ETF8.813.003.003.000.000.00
HOLIHollsys Auto20191018A21.6618.286.697.0311.5911.25
HOLXHologic Inc20191018A3.4123.564.380.7019.1922.87
HOMBHome BancSha20191018A11.0571.9616.671.1155.2970.90
HOMEAt Home Grou20191018A11.7914.233.597.3310.656.91
HOMZHoya Capital20191018ETF13.9413.8610.9913.382.870.48
HONHoneywell In20191018A2.722.942.662.830.290.11
HONEHarborOne Ba20191018A11.4710.128.227.961.912.16
HOOKHOOKIPA Phar20191018A150.5372.3143.1745.9729.1326.34
HOPEHope Bancorp20191018A7.8565.9911.5115.1454.4951.06
HOTHHoth Therape20191018A556.92360.08319.68319.6840.3940.39
HOVHovnanian En20191018A57.4140.2416.4620.8723.7819.37
HPHelmerich &20191018A6.817.653.294.364.353.29
HPEHewlett Pack20191018A6.6811.807.736.814.095.04
HPPHudson Pacif20191018A6.934.554.364.810.19-0.26
HPQHP Inc.20191018A5.944.710.272.074.442.63
HPRHighPoint Re20191018A93.4047.3431.4932.5715.7214.54
HQIHireQuest, I20191018A594.33458.74452.15452.156.596.59
HQYHealthEquity20191018A13.5210.597.125.943.474.65
HRHealthcare R20191018A6.585.022.402.302.622.72
HRBH&R Block, I20191018A4.6811.681.754.039.957.68
HRCHILL-ROM HOL20191018A9.954.091.481.892.612.20
HRIHerc Holding20191018A29.5523.755.957.6217.8016.13
HRLHormel Foods20191018A2.975.162.661.722.503.44
HROWHarrow Healt20191018A66.4043.6014.0419.6129.5623.99
HRTGHERITAGE INS20191018A21.5612.86-1.910.8914.7711.98
HRTXHeron Therap20191018A19.8325.454.076.0121.3719.43
HRZNHorizon Tech20191018A18.5315.9113.1113.822.802.09
HSCHarsco Corpo20191018A17.0911.404.976.436.434.98
HSCZiShares Curr20191018ETF62.0766.3963.4866.392.910.00
HSDTHelius Medic20191018A236.70173.97130.80131.0443.1742.94
HSICHenry Schein20191018A5.8630.8113.6723.7417.147.07
HSIIHeidrick & S20191018A30.8966.19-6.60-6.7672.7972.95
HSKAHeska Corp20191018A54.0126.4216.3818.1210.048.30
HSONHudson Globa20191018A144.94212.1095.6397.19116.47114.91
HSPXGlobal X S&P20191018ETF32.1215.5212.267.693.267.83
HSRTHartford Sho20191018ETF9.788.788.788.780.000.00
HSTHost Hotels20191018A6.186.753.503.223.263.54
HSTMHealthStream20191018A23.88125.6013.189.23112.42116.37
HSYThe Hershey20191018A4.964.21-0.641.184.853.03
HTHersha Hospi20191018A14.3015.6717.3017.16-1.62-1.48
HTAHEALTHCARE T20191018A3.613.231.512.111.721.12