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 Avg20191002A7.575.792.222.653.573.14
ETF_AvgVW ETF Avg20191002ETF2.0516.2515.2015.221.081.07
ETN_AvgVW ETN Avg20191002ETN13.4225.5321.5821.803.973.79
AAgilent Tech20191002A4.964.291.141.413.152.88
AAAlcoa Corpor20191002A6.376.831.582.665.254.16
AAAUPerth Mint P20191002ETF6.706.556.226.240.330.31
AADRAdvisorShare20191002ETF26.867.817.607.380.210.43
AALAmerican Air20191002A4.203.831.160.952.672.88
AAMCAltisource A20191002A598.50437.4483.15310.29354.29127.15
AAMEAtlantic Ame20191002A621.21362.04470.98470.98-108.94-108.94
AANAaron's, Inc20191002A11.456.262.092.844.173.41
AAOIApplied Opto20191002A30.0929.273.518.4425.7720.83
AAONAaon Inc20191002A28.1612.214.254.817.967.41
AAPADVANCE AUTO20191002A8.403.881.521.542.362.34
AAPLApple Inc.20191002A0.920.920.450.370.470.56
AATAMERICAN ASS20191002A13.426.312.702.833.613.48
AAUAlmaden Mine20191002A96.35160.69123.50123.1737.1937.52
AAWWAtlas Air Wo20191002A21.3317.317.788.969.598.35
AAXJiShares MSCI20191002ETF1.621.300.590.450.700.84
AAXNAxon Enterpr20191002A15.2310.754.265.696.485.06
ABAllianceBern20191002A24.0318.589.5113.499.075.09
ABBVABBVIE INC.20191002A2.231.801.371.330.440.47
ABCAmerisourceB20191002A6.934.212.312.171.902.05
ABCBAmeris Banco20191002A10.8910.962.687.168.283.80
ABEOAbeona Thera20191002A49.4541.817.399.7734.4232.04
ABGAsbury Autom20191002A30.0921.6516.1016.515.555.13
ABIOARCA biophar20191002A296.75143.0282.5885.0960.4357.93
ABMABM Industri20191002A15.4111.682.183.729.507.96
ABMDAbiomed Inc20191002A18.3912.775.186.427.596.35
ABRArbor Realty20191002A7.905.792.453.023.332.73
ABTAbbott Labor20191002A2.773.451.281.222.162.23
ABTXAllegiance B20191002A31.8411.203.825.997.385.21
ABUSArbutus Biop20191002A127.73111.2084.0384.9327.1726.27
ACAssociated C20191002A272.79114.1093.3193.3120.7920.79
ACAArcosa, Inc.20191002A25.3511.335.996.975.344.36
ACADAcadia Pharm20191002A12.339.325.897.173.432.15
ACAMAcamar Partn20191002A71.1083.3885.4785.47-2.08-2.08
ACBAurora Canna20191002A24.5521.449.8312.7711.618.66
ACBIAtlantic Cap20191002A25.1311.254.986.246.275.01
ACCAmerican Cam20191002A6.114.922.583.572.341.35
ACCOAcco Brands20191002A11.3510.101.972.528.137.58
ACERAcer Therape20191002A114.5287.6548.9044.0438.7543.61
ACESALPS Clean E20191002ETF13.8429.4413.4612.7115.9816.73
ACGLArch Capital20191002A3.988.210.720.777.487.43
ACHCAcadia Healt20191002A11.8110.250.281.159.979.10
ACHVAchieve Life20191002A115.05115.4772.5664.9842.9150.49
ACIAAcacia Commu20191002A9.114.523.374.281.150.24
ACIOAptus Collar20191002ETF43.6734.0328.3233.545.710.49
ACIUAC Immune SA20191002A103.8360.8132.3239.4228.5021.39
ACIWACI Worldwid20191002A8.7411.47-4.46-4.0515.9215.52
ACLSAxcelis Tech20191002A25.3115.932.043.6213.9012.31
ACMAecom20191002A7.013.180.060.173.123.01
ACMRACM Research20191002A74.1946.0816.0324.9930.0521.10
ACNAccenture PL20191002A3.764.122.422.371.701.75
ACNBACNB Corp20191002A159.1985.8261.1562.0124.6723.81
ACORAcorda Thera20191002A39.5133.980.690.4033.2933.59
ACREAres Commerc20191002A12.988.647.677.190.961.45
ACRSAclaris Ther20191002A120.1091.4276.7973.0014.6318.42
ACRXAcelRx Pharm20191002A48.0043.3623.7427.3319.6216.03
ACSGXtrackers MS20191002ETF29.34
ACSIAmerican Cus20191002ETF9.8021.3215.8422.185.48-0.87
ACSTAcasti Pharm20191002A59.4760.3928.4228.9531.9831.46
ACTAdvisorShare20191002ETF21.9617.2517.3417.34-0.09-0.09
ACTGAcacia Resea20191002A65.2848.7717.0614.3331.7134.44
ACTTAct II Globa20191002A101.5256.0756.0756.070.000.00
ACUAcme United20191002A361.37119.8883.6684.8236.2235.06
ACWFiShares Edge20191002ETF21.3413.9213.7415.580.17-1.66
ACWIiShares MSCI20191002ETF1.411.29-0.03-0.181.321.47
ACWViShares Edge20191002ETF4.151.600.961.240.640.37
ACWXiShares MSCI20191002ETF2.254.924.264.240.670.71
ACYAeroCentury20191002A443.51349.63349.63349.630.000.00
ADBEAdobe Inc.20191002A4.734.622.492.722.131.90
ADCAgree Realty20191002A10.546.420.270.046.156.39
ADESAdvanced Emi20191002A28.2949.3817.5318.2031.8531.18
ADIAnalog Devic20191002A5.003.340.320.533.032.82
ADILAdial Pharma20191002A667.89343.03355.08293.39-12.0549.64
ADMArcher Danie20191002A3.343.031.502.051.520.98
ADMAADMA Biologi20191002A31.8024.1110.9016.9113.227.21
ADMPAdamis Pharm20191002A53.0866.0358.8055.677.2310.36
ADMSAdamas Pharm20191002A30.6923.81-10.08-0.4033.8924.21
ADNTAdient plc O20191002A17.6515.204.543.8710.6711.33
ADPAutomatic Da20191002A4.463.731.881.851.851.88
ADPTAdaptive Bio20191002A60.3940.5227.8426.6912.6913.83
ADREInvesco BLDR20191002ETF32.7039.4026.1726.1513.2313.25
ADROAduro Biotec20191002A60.8566.7344.6748.2122.0718.53
ADSAlliance Dat20191002A11.506.512.643.323.873.19
ADSKAutodesk Inc20191002A6.843.661.611.952.051.71
ADSWAdvanced Dis20191002A3.1010.2210.0810.190.330.18
ADTADT Inc.20191002A15.6218.935.077.8313.8711.13
ADTNAdtran Inc20191002A18.4716.827.838.788.988.04
ADUSAddus HomeCa20191002A30.9211.334.284.827.056.51
ADVMAdverum Biot20191002A33.5521.387.676.3313.7215.06
ADXSAdvaxis, Inc20191002A69.1378.1759.3364.1318.8414.04
AEAdams Resour20191002A188.0262.7964.4664.42-1.67-1.63
AEEAmeren Corpo20191002A3.664.361.511.172.843.18
AEGNAegion Corp20191002A23.2617.287.697.639.599.65
AEHRAehr Test Sy20191002A230.18184.5384.75105.1299.7879.41
AEISAdvanced Ene20191002A24.4310.613.418.137.192.48
AELAmerican Equ20191002A21.129.84-0.97-0.0910.819.93
AEMAgnico Eagle20191002A4.412.680.881.131.801.54
AEMDAETHLON MEDI20191002A1177.76893.68760.11759.89133.57133.79
AEOAmerican Eag20191002A6.625.980.410.575.585.41
AEPAmerican Ele20191002A2.523.752.262.571.481.17
AERAercap Holdi20191002A7.675.390.941.284.454.11
AERIAerie Pharma20191002A23.8014.75-2.724.8917.479.86
AESAES Corporat20191002A6.365.242.062.393.182.85
AESEAllied Espor20191002A488.96849.96405.32405.90444.63444.06
AEYADDvantage T20191002A368.54154.91-18.87-18.87173.78173.78
AEYEAudioEye, In20191002A483.67270.95229.57229.5741.3841.38
AEZSAeterna Zent20191002A177.46140.5752.6348.2187.9392.36
AFCAllied Capit20191002A78.6252.9648.5248.524.444.44
AFGAmerican Fin20191002A10.114.901.211.753.693.15
AFHAtlas Financ20191002A140.37179.12119.85139.1559.2739.98
AFIArmstrong Fl20191002A38.2722.498.299.5814.2012.91
AFIFAnfield Univ20191002ETF26.5910.2310.2310.230.000.00
AFINAmerican Fin20191002A17.6010.136.386.463.753.67
AFKVanEck Vecto20191002ETF54.7519.0514.1313.794.925.26
AFLAflac Inc.20191002A2.222.590.090.462.512.13
AFMDAffimed N.V.20191002A39.8634.6013.2712.9821.3321.61
AFTYPacer CSOP F20191002ETF34.769.2414.625.64-5.383.60
AFYAAfya Limited20191002A49.8024.7911.6111.7413.1813.05
AGFIRST MAJEST20191002A10.6911.947.165.944.796.01
AGBAAGBA Acquisi20191002A43.53
AGCOAGCO Corpora20191002A11.415.421.822.003.593.42
AGEAgeX Therape20191002A154.5695.6641.9944.5853.6751.08
AGENAgenus Inc.20191002A42.5847.8825.8623.4522.1324.54
AGFSAgroFresh So20191002A101.4573.8838.4045.2735.4728.60
AGGiShares Core20191002ETF0.880.720.490.520.230.20
AGGPIQ Enhanced20191002ETF12.413.733.153.150.570.57
AGGYWisdomTree Y20191002ETF5.824.274.294.21-0.030.06
AGIAlamos Gold20191002A17.1414.706.487.048.227.66
AGIOAgios Pharma20191002A33.5038.972.566.6136.4132.36
AGLEAeglea BioTh20191002A72.6639.47-0.1719.6939.6419.78
AGMFederal Agri20191002A48.0631.8318.0219.7113.8212.12
AGMAFederal Agri20191002A453.89378.57456.26429.27-77.690.00
AGMHAGM Group Ho20191002A646.18470.77470.77470.770.000.00
AGNAllergan plc20191002A2.572.320.290.382.031.94
AGNCAGNC Investm20191002A6.445.051.391.483.663.54
AGNDWisdomTree T20191002ETF23.3417.6217.6217.620.000.00
AGOAssured Guar20191002A5.232.960.971.271.991.69
AGRAvangrid, In20191002A6.912.920.751.152.171.77
AGROADECOAGRO S.20191002A23.6821.141.393.5619.7517.57
AGRXAgile Therap20191002A95.5980.1665.3663.5714.7916.59
AGSPlayAGS, Inc20191002A28.9916.3710.9913.575.392.81
AGTiShares MSCI20191002ETF57.7044.0914.8137.6929.296.40
AGTCApplied Gene20191002A108.9679.1544.5444.3434.6134.80
AGXArgan, Inc20191002A33.7313.768.018.485.755.28
AGYSAgilysys, In20191002A25.7614.656.336.928.327.73
AGZiShares Agen20191002ETF3.603.483.323.380.160.10
AGZDWisdomTree T20191002ETF21.079.829.869.86-0.04-0.04
AHCA.H. Belo Co20191002A63.1739.4737.4038.282.071.19
AHHArmada Hoffl20191002A9.117.445.845.321.602.13
AHPIAllied Healt20191002A319.15371.5657.7883.06313.78288.50
AHTAshford Hosp20191002A33.1729.3114.5515.6914.7513.62
AIArlington As20191002A20.0616.2310.3811.575.864.66
AIAiShares Asia20191002ETF15.629.548.518.941.030.60
AIEQAI Powered E20191002ETF28.7018.1415.1915.442.962.70
AIGAmerican Int20191002A2.732.16-0.18-0.422.332.58
AIHSSenmiao Tech20191002A280.86249.93171.59166.1278.3483.81
AIIQAI Powered I20191002ETF82.8032.3532.7932.79-0.43-0.43
AIMAIM ImmunoTe20191002A133.14131.8377.0379.9554.8051.88
AIMCAltra Indust20191002A18.2110.825.848.684.982.15
AIMTAimmune Ther20191002A21.1916.1111.499.504.626.62
AINAlbany Inter20191002A22.789.932.993.196.946.74
AINCAshford Inc.20191002A304.28167.5758.0971.46109.4896.11
AINVApollo Inves20191002A8.2617.333.263.3414.0714.00
AIQGlobal X Fut20191002ETF47.9423.6919.4019.534.294.16
AIRAAR Corp.20191002A22.4813.038.578.344.464.69
AIRGAirgain, Inc20191002A84.4363.3931.4727.1031.9336.30
AIRIAir Industri20191002A658.26434.43437.40437.36-2.98-2.94
AIRRFirst Trust20191002ETF14.4927.8430.1722.89-2.334.95
AIRTAir T Inc20191002A620.99528.82379.81407.93149.01120.89
AITApplied Indu20191002A23.398.484.273.894.214.60
AIVApartment In20191002A4.852.860.710.222.152.65
AIZAssurant, In20191002A7.688.525.896.272.632.25
AJGArthur J. Ga20191002A7.5815.44-0.560.0216.0015.42
AJRDAerojet Rock20191002A14.635.941.471.214.484.74
AJXGreat Ajax C20191002A15.148.725.816.522.912.20
AKAMAkamai Techn20191002A4.766.511.582.034.934.48
AKBAAkebia Thera20191002A30.1930.1114.9111.0415.2019.07
AKCAAkcea Therap20191002A53.2525.785.807.8419.9817.94
AKERAkers Biosci20191002A122.8497.0177.8682.1719.1514.84
AKGAsanko Gold20191002A44.8140.1626.6232.4213.547.74
AKRAcadia Realt20191002A8.113.621.310.852.302.77
AKROAkero Therap20191002A216.52113.6664.5771.4749.0942.19
AKRXAkorn, Inc.20191002A27.7324.566.386.7918.1817.77
AKTSAKOUSTIS TEC20191002A33.9849.8127.4427.2622.3722.54
ALAir Lease Co20191002A10.625.453.353.762.091.69
ALACAlberton Acq20191002A78.4476.5276.5276.520.000.00
ALBAlbemarle Co20191002A7.384.931.532.083.402.85
ALBOAlbireo Phar20191002A104.9342.8525.5829.6017.2713.25
ALCAlcon Inc. O20191002A5.942.853.131.81-0.281.04
ALCOAlico Inc20191002A114.76129.6980.5780.8749.1148.82
ALDXAldeyra Ther20191002A72.4447.6713.5911.0734.0836.60
ALEALLETE, Inc.20191002A10.433.930.660.853.283.08
ALECAlector, Inc20191002A61.2924.3911.864.7412.5419.65
ALEXAlexander &20191002A17.629.405.355.934.063.48
ALFAAlphaClone A20191002ETF26.8939.6439.64-63.980.00103.62
ALGAlamo Group,20191002A51.3016.696.827.369.879.34
ALGNAlign Techno20191002A11.356.821.112.185.714.64
ALGRAllegro Merg20191002A66.3654.5354.5354.530.000.00
ALGTAllegiant Tr20191002A37.0516.444.514.5511.9311.89
ALIMAlimera Scie20191002A180.03102.1381.4283.5020.7118.63
ALJJALJ Regional20191002A661.20376.58357.69359.3718.8917.22
ALKAlaska Air G20191002A8.769.522.824.176.705.35
ALKSAlkermes Inc20191002A14.5218.213.474.2714.7413.95
ALLThe Allstate20191002A4.302.391.710.560.681.84
ALLEAllegion Pub20191002A8.684.942.704.592.240.35
ALLKAllakos Inc.20191002A54.8222.3213.8715.758.536.57
ALLOAllogene The20191002A36.5115.564.183.8711.3811.68
ALLTAllot Ltd. O20191002A43.6942.4910.2111.5632.2730.93
ALLYAlly Financi20191002A3.473.721.712.152.011.56
ALNAAllena Pharm20191002A95.5295.3735.6439.1459.7356.24
ALNYAlnylam Phar20191002A16.6512.347.447.224.905.11
ALOAlio Gold In20191002A125.81123.07117.06117.376.015.70
ALOTAstroNova, I20191002A133.2343.6627.5728.8215.6114.37
ALPNAlpine Immun20191002A648.00393.10261.46341.26131.6351.83
ALRMAlarm.com Ho20191002A20.139.342.044.107.305.24
ALRNAileron Ther20191002A188.59399.87343.87345.8456.0054.03
ALRSAlerus Finan20191002A37.0924.5725.8225.82-1.25-1.25
ALSKAlaska Commu20191002A72.5958.6234.0034.2424.6324.38
ALSNALLISON TRAN20191002A6.544.351.671.982.682.36
ALTAltimmune, I20191002A109.1776.5545.0348.3831.5228.17
ALTMAltus Midstr20191002A54.86932.79928.58931.134.273.46
ALTRAltair Engin20191002A24.8216.455.087.6011.368.85
ALTYGlobal X Sup20191002ETF20.4878.1938.1434.0140.0544.18
ALVAutoliv, Inc20191002A9.125.763.433.122.332.64
ALXAlexander's20191002A64.3240.3521.5325.1518.8114.73
ALXNAlexion Phar20191002A9.406.991.912.145.084.85
ALYAAlithya Grou20191002A187.67101.4415.7837.0885.6664.37
AMAntero Midst20191002A14.3711.365.125.016.256.33
AMAGAMAG Pharmac20191002A25.1623.778.7819.4014.994.37
AMALAmalgamated20191002A77.9431.8715.3118.9216.5612.95
AMATApplied Mate20191002A2.442.55-0.710.803.261.75
AMBAAmbarella, I20191002A12.1411.513.380.868.1410.66
AMBCAmbac Financ20191002A20.0112.992.324.0310.678.96
AMCAMC ENTERTAI20191002A11.4611.002.513.758.497.25
AMCAiShares Russ20191002ETF15.3012.8715.0411.47-2.171.40
AMCIAMCI Acquisi20191002A19.9219.8319.8319.830.000.00
AMCRAmcor plc Or20191002A10.987.483.443.214.044.27
AMCXAMC Networks20191002A16.3521.935.134.6616.7917.26
AMDAdvanced Mic20191002A3.544.311.662.412.641.90
AMEAmetek, Inc.20191002A6.333.182.424.070.75-0.89
AMEDAmedisys Inc20191002A23.498.533.434.365.104.17
AMEHApollo Medic20191002A68.5074.823.111.0971.7173.73
AMGAffiliated M20191002A10.885.321.231.954.093.37
AMGNAmgen Inc20191002A5.034.192.262.441.931.74
AMHAMERICAN HOM20191002A4.053.891.912.381.981.51
AMJJP Morgan Al20191002ETN4.624.061.031.453.032.61
AMKAssetMark Fi20191002A82.6022.9621.1521.041.811.91
AMKRAmkor Techno20191002A12.8211.10-0.390.0511.5011.06
AMLPAlerian MLP20191002ETF11.148.694.175.334.523.36
AMNAMN Healthca20191002A16.278.084.664.633.423.45
AMNBAmerican Nat20191002A65.5835.1922.4022.5612.7912.63
AMOMQraft AI-Enh20191002ETF25.6436.49-25.20-40.5261.6977.01
AMOTAllied Motio20191002A119.0178.4365.3067.7713.1410.66
AMPAmeriprise F20191002A8.687.03-0.60-0.207.637.23
AMPEAmpio Pharma20191002A100.1080.0451.9553.6628.0926.38
AMPHAmphastar Ph20191002A25.7214.504.233.7310.2810.77
AMPYAmplify Ener20191002A32.0324.3512.7613.1511.5911.20
AMRBAmerican Riv20191002A164.7167.0464.0963.512.943.53
AMRCAmeresco, In20191002A28.0513.335.635.867.707.47
AMRHAmeri Holdin20191002A107.22127.1493.1096.4034.0430.74
AMRKA-Mark Preci20191002A169.13310.36168.01309.78142.350.57
AMRSAmyris Inc.20191002A27.8121.753.784.9817.9716.77
AMRXAmneal Pharm20191002A37.7836.7717.6318.2419.1418.56
AMSAmerican Sha20191002A324.60134.48-352.39-352.59486.86487.07
AMSCAmerican Sup20191002A44.4933.9215.8113.7418.1220.18
AMSFAMERISAFE, I20191002A25.927.805.435.512.362.28
AMSWAAmerican Sof20191002A30.1923.277.227.9316.0415.34
AMTAmerican Tow20191002A5.616.52-0.340.606.875.93
AMTBAmerant Banc20191002A54.0619.638.6711.5610.968.07
AMTBBAmerant Banc20191002A1391.42582.17533.10530.5749.0751.60
AMTDTD Ameritrad20191002A3.473.371.291.982.081.39
AMTXAemetis, Inc20191002A342.16239.39179.29177.7660.1161.64
AMUETRACS Aleri20191002ETN13.577.697.075.870.621.81
AMUBETRACS Aleri20191002ETN54.766.956.956.950.000.00
AMWDAmerican Woo20191002A38.9417.5711.3510.996.226.58
AMZAInfraCap MLP20191002ETF20.9415.7610.2610.905.504.85
AMZNAmazon.Com I20191002A3.962.970.900.922.072.05
ANAutoNation,20191002A11.534.522.542.851.981.67
ANABAnaptysBio,20191002A32.1614.257.058.997.205.26
ANATAmerican Nat20191002A63.6332.8916.9117.6415.9915.25
ANDEAndersons In20191002A23.3315.318.678.626.656.70
ANETArista Netwo20191002A11.566.682.312.674.374.01
ANFAbercrombie20191002A8.259.655.475.554.184.09
ANGIANGI Homeser20191002A15.7614.752.744.9412.019.81
ANGLVanEck Vecto20191002ETF7.215.112.712.842.402.28
ANGOAngioDynamic20191002A23.2319.677.648.3312.0211.34
ANHAnworth Mort20191002A30.7828.2818.2118.2010.0610.07
ANIKAnika Therap20191002A27.7816.913.715.2713.1911.63
ANIPANI Pharmace20191002A45.3417.343.133.3514.2113.99
ANIXAnixa Biosci20191002A88.4774.1143.6050.9230.5123.19
ANSSAnsys Inc20191002A12.925.313.082.872.242.44
ANTMANTHEM, INC.20191002A7.583.981.791.462.182.52
ANYSphere 3D Co20191002A260.40140.02110.45110.4529.5829.58
AOAiShares Core20191002ETF10.146.104.996.611.11-0.51
AOBCAmerican Out20191002A19.7022.196.844.8215.4017.41
AOKiShares Core20191002ETF12.5220.549.6410.6210.919.92
AOMiShares Core20191002ETF10.275.636.466.12-0.83-0.49
AONAon plc Clas20191002A7.864.151.391.692.772.46
AORiShares Core20191002ETF13.7110.9010.4910.330.400.56
AOSA.O. Smith C20191002A5.867.31-0.34-0.067.657.39
AOSLAlpha and Om20191002A52.1039.0014.8826.3424.1212.66
APAmpco-Pittsb20191002A78.1546.7924.9529.3121.8417.49
APAApache Corpo20191002A5.085.533.255.002.280.53
APAMARTISAN PART20191002A14.876.902.663.064.243.84
APDAir Products20191002A7.473.981.281.732.702.25
APDNApplied DNA20191002A229.83178.55119.57121.3558.9857.20
APEIAmerican Pub20191002A30.1814.077.724.286.359.79
APENApollo Endos20191002A801.54348.46291.47307.8256.9940.64
APEXApex Global20191002A2044.721666.691547.931547.93118.76118.76
APHAmphenol Cor20191002A5.802.82-0.21-0.083.032.89
APHAAphria Inc.20191002A19.4211.053.844.287.216.77
APLEApple Hospit20191002A6.237.611.470.046.147.58
APLSApellis Phar20191002A40.0022.339.8012.0112.5310.33
APLTApplied Ther20191002A561.61167.82154.66111.7913.1556.03
APMAptorum Grou20191002A492.44506.29475.76476.0730.5330.22
APOApollo Globa20191002A7.855.201.381.403.823.81
APOGApogee Enter20191002A18.2412.16-1.01-7.1513.1719.31
APPFAppFolio, In20191002A38.4518.7112.4112.286.306.43
APPNAppian Corpo20191002A22.4933.657.2714.2626.3819.39
APPSDigital Turb20191002A17.3114.697.818.606.886.09
APRNBlue Apron H20191002A54.9946.8330.0316.7216.8130.11
APTAlpha Pro Te20191002A73.63142.2878.7486.9063.5355.37
APTOAptose Biosc20191002A78.1867.614.764.2762.8563.48
APTSPreferred Ap20191002A17.4723.1816.6317.256.555.93
APTVAptiv PLC20191002A6.977.081.401.695.685.39
APTXAptinyx Inc.20191002A132.46278.6764.2271.38214.44207.29
APVOAptevo Thera20191002A84.41113.9283.3083.4530.6230.47
APWCAsia Pacific20191002A455.58344.74235.73235.73109.01109.01
APYApergy Corpo20191002A33.6718.6413.0312.725.615.92
APYXApyx Medical20191002A84.1445.0418.1715.7626.8729.28
AQBAquaBounty T20191002A115.47100.0365.2072.5834.8327.45
AQMSAqua Metals,20191002A74.5655.8132.7137.3623.1018.45
AQNAlgonquin Po20191002A7.676.632.593.404.043.23
AQSTAquestive Th20191002A121.1465.4944.9344.4420.5521.05
AQUAEvoqua Water20191002A16.2911.333.274.548.066.79
ARANTERO RESOU20191002A34.6031.599.029.8022.6021.83
ARAAmerican Ren20191002A51.7137.2213.2713.4523.9523.77
ARAVAravive, Inc20191002A199.0097.2666.9672.5730.3024.70
ARAYAccuray Inco20191002A39.1130.6913.3616.9117.3313.80
ARCARC Document20191002A99.9066.7967.5464.57-0.812.16
ARCBArcBest Corp20191002A26.5513.232.473.7910.779.45
ARCCAres Capital20191002A5.605.96-0.061.076.024.90
ARCEArco Platfor20191002A113.7925.7051.1651.64-25.46-25.94
ARCHArch Coal, I20191002A27.7510.593.394.067.216.54
ARCMArrow Reserv20191002ETF14.6912.4512.4512.450.000.00
ARCOARCOS DORADO20191002A28.8215.93-16.11-91.2632.05107.19
ARCTArcturus The20191002A109.7157.9014.7616.2943.1441.61
ARDArdagh Group20191002A35.5815.0110.4711.344.543.67
ARDSAridis Pharm20191002A716.18298.81194.31241.20104.5157.62
ARDXArdelyx, Inc20191002A57.7446.1521.7620.4024.3825.75
AREAlexandria R20191002A8.425.022.572.962.452.05
ARECAMERICAN RES20191002A428.16304.20233.25216.4070.9587.80
ARESAres Managem20191002A11.2812.223.463.408.758.82
ARGOArgo Group I20191002A30.0413.631.371.7912.2511.84
ARGTGlobal X MSC20191002ETF28.5710.6212.0812.45-1.46-1.83
ARIAPOLLO COMME20191002A5.424.981.602.123.382.86
ARKFARK Fintech20191002ETF34.4915.2412.8014.152.441.08
ARKGARK Genomic20191002ETF16.4920.538.178.4412.3712.09
ARKKARK Innovati20191002ETF12.5819.8018.3017.931.491.87
ARKQARK Autonomo20191002ETF23.3911.1610.8910.820.270.35
ARKRArk Restaura20191002A289.6796.7064.9769.2131.7327.49
ARKWARK Next Gen20191002ETF10.859.917.626.982.302.94
ARLAmerican Rea20191002A917.55306.13237.69225.7568.4480.39
ARLOArlo Technol20191002A31.2695.231.1987.5994.057.63
ARLPAlliance Res20191002A24.3414.807.288.207.526.60
ARMKARAMARK20191002A4.892.01-0.150.652.151.35
ARMPArmata Pharm20191002A263.20235.26227.57223.797.6911.47
ARNAArena Pharma20191002A23.8511.961.632.9610.339.01
ARNCArconic Corp20191002A4.684.761.742.483.022.28
AROCArchrock Inc20191002A11.1110.140.381.149.768.99
AROWArrow Financ20191002A63.4038.5719.3224.1519.2414.41
ARPOAerpio Pharm20191002A511.16483.45484.91476.93-1.466.52
ARRARMOUR Resid20191002A6.815.641.260.884.384.76
ARTLArtelo Biosc20191002A1306.38543.19278.23352.20264.96191.00
ARTNAArtesian Res20191002A102.6452.2849.5345.282.757.00
ARTWArts-Way Man20191002A404.90210.30212.30212.30-2.00-2.00
ARVNArvinas, Inc20191002A76.6950.4821.6224.5428.8725.95
ARWArrow Electr20191002A9.234.751.762.032.992.72
ARWRArrowhead Re20191002A21.0814.797.626.817.177.98
ARYAARYA Science20191002A103.7910.3710.3710.370.000.00
ASBAssociated B20191002A5.475.742.532.753.212.99
ASCARDMORE SHIP20191002A36.1221.2212.359.778.8711.46
ASEAGlobal X FTS20191002ETF6.5833.2313.8112.1219.4221.11
ASETFlexShares R20191002ETF68.1829.6729.6729.670.000.00
ASFIAsta Funding20191002A234.09143.42143.41143.410.010.01
ASGNASGN Incorpo20191002A18.377.802.152.705.655.09
ASHAshland Glob20191002A8.853.580.360.913.222.67
ASHRXtrackers Ha20191002ETF3.7415.8415.0115.020.940.86
ASHSXtrackers Ha20191002ETF20.6113.078.548.714.534.37
ASHXXtrackers MS20191002ETF44.58
ASIXAdvanSix Inc20191002A29.2412.405.166.717.245.70
ASMAvino Silver20191002A131.4799.6459.2159.6540.4339.99
ASMBAssembly Bio20191002A49.5134.270.763.4533.5030.81
ASNAAscena Retai20191002A58.2253.5318.2040.4235.3313.12
ASPNAspen Aeroge20191002A274.80114.36109.46109.434.904.93
ASPSAltisource P20191002A46.9635.8013.6416.3622.1619.44
ASPUASPEN GROUP,20191002A142.0154.0939.3240.1214.7713.97
ASRTAssertio The20191002A83.6764.8935.6236.7529.2728.15
ASRVAmeriServ Fi20191002A70.0936.2933.6833.682.612.61
ASTCAstrotech Co20191002A329.60370.67375.30345.91-4.6324.76
ASTEAstec Indust20191002A35.1120.5810.4611.1310.129.45
ASURAsure Softwa20191002A51.4847.2628.3728.6218.8918.64
ASYSAmtech Syste20191002A121.84139.9891.15101.5848.8338.41
ATAtlantic Pow20191002A44.2534.8412.2711.8522.5222.94
ATECAlphatec Hol20191002A39.5328.0313.1012.2214.9215.80
ATENA10 NETWORKS20191002A20.8418.031.051.5816.9816.45
ATESTCTest Symbol20191002A26.7213.9713.9114.010.05-0.04
ATESTGTEST SYMBOL20191002A27.6815.0815.0815.070.000.01
ATEXAnterix Inc.20191002A53.7436.599.648.4526.9528.14
ATGEAdtalem Glob20191002A9.186.442.853.173.593.27
ATHAthene Holdi20191002A5.674.351.291.983.062.37
ATHXAthersys, In20191002A79.1679.8956.4858.5923.5021.41
ATIAllegheny Te20191002A10.7410.714.663.876.046.84
ATIFATIF Holding20191002A522.34299.5683.77197.00215.39102.16
ATKRAtkore Inter20191002A16.9321.0624.2020.74-3.140.32
ATLCAtlanticus H20191002A228.73252.77176.76179.6276.0173.15
ATLOAMES Nationa20191002A156.7997.1365.8693.5331.273.61
ATMPiPath Select20191002ETF12.996.912.236.384.670.53
ATNIATN Internat20191002A61.7624.3114.9917.009.327.31
ATNMActinium Pha20191002A128.27119.7278.6575.6241.0744.10
ATNXAthenex, Inc20191002A25.9023.518.2813.7915.239.73
ATOAtmos Energy20191002A6.813.800.660.803.143.00
ATOMAtomera Inco20191002A207.34180.4765.4466.44115.03114.02
ATOSAtossa Thera20191002A143.73111.00102.9497.448.0613.56
ATRAptarGroup,20191002A13.918.38-0.220.088.608.30
ATRAAtara Biothe20191002A36.9919.189.8911.089.298.09
ATRCAtriCure, In20191002A21.1510.902.073.758.837.16
ATROAstronics Co20191002A24.8718.509.989.708.528.80
ATRSAntares Phar20191002A31.4628.5311.4413.6717.0914.86
ATSGAir Transpor20191002A19.9316.749.6010.847.145.92
ATTOAtento S.A.20191002A60.0330.2122.2323.657.986.56
ATUSAltice USA,20191002A3.6910.06-0.32-0.2110.4010.29
ATVIActivision B20191002A2.582.910.120.302.792.61
ATXIAvenue Thera20191002A133.4969.0660.5260.528.548.54
AUBAtlantic Uni20191002A15.207.282.052.465.234.82
AUBNAuburn Natio20191002A696.89234.2770.63159.21163.6375.05
AUDCAudioCodes L20191002A28.2326.4714.0415.2112.4311.26
AUGAuryn Resour20191002A142.1684.23-17.240.89101.4783.33
AUMNGolden Miner20191002A96.85143.51127.01127.1916.5016.32
AUPHAurinia Phar20191002A23.8923.8811.5311.5112.3512.37
AUSFGlobal X Ada20191002ETF26.097.040.900.556.146.48
AUTOAutoWeb, Inc20191002A225.25163.17103.81120.3359.3642.84
AUYYamana Gold,20191002A29.9824.989.5011.2515.4713.66
AVAAvista Corpo20191002A9.733.571.131.112.442.46
AVAVAeroVironmen20191002A25.0515.404.165.7311.249.67
AVBAvalonBay Co20191002A8.736.233.534.142.702.09
AVCOAvalon Globo20191002A100.2171.9528.7019.5443.2652.42
AVDAmerican Van20191002A34.2014.743.485.1111.259.63
AVDEAvantis Inte20191002ETF115.398.5712.1112.63-3.54-4.07
AVDVAvantis Inte20191002ETF220.028.1610.9010.76-2.74-2.59
AVEMAvantis Emer20191002ETF22.678.94-18.70-20.0227.6428.96
AVEOAVEO Pharmac20191002A51.8039.4933.5034.335.995.16
AVGOBroadcom Inc20191002A6.427.693.963.893.733.80
AVGRAvinger, Inc20191002A108.98126.18106.26109.1619.9217.02
AVIDAvid Technol20191002A20.1849.6415.6518.2533.9931.39
AVLRAvalara, Inc20191002A13.589.244.535.644.713.60
AVNSAvanos Medic20191002A21.058.123.073.195.054.93
AVNWAviat Networ20191002A131.4464.06-39.77-39.77103.83103.83
AVROAVROBIO, Inc20191002A79.6642.1425.4422.6316.7019.51
AVTAvnet, Inc.20191002A7.793.720.330.823.392.90
AVTRAvantor, Inc20191002A10.3311.5135.9217.76-24.40-6.24
AVUSAvantis U.S.20191002ETF103.8181.1178.7881.382.32-0.27
AVUVAvantis U.S.20191002ETF112.905.49361.8311.93-356.34-6.44
AVXLAnavex Life20191002A56.3560.4438.4840.1621.9620.28
AVYAvery Dennis20191002A9.374.661.661.002.993.66
AVYAAvaya Holdin20191002A12.3410.277.586.972.693.31
AWIArmstrong Wo20191002A12.285.191.481.873.713.32
AWKAmerican Wat20191002A5.764.053.312.880.741.17
AWRAmerican Sta20191002A10.864.390.571.173.823.22
AWREAware Inc20191002A316.43273.46221.68221.6851.7751.77
AWTMAware Ultra-20191002ETF4.491.991.991.990.000.00
AWXAvalon Holdi20191002A309.82179.21170.86179.218.340.00
AXAxos Financi20191002A17.657.192.923.884.263.30
AXASAbraxas Petr20191002A50.02110.0584.7888.8325.2721.22
AXDXAccelerate D20191002A47.0115.274.845.3410.439.92
AXEAnixter Inte20191002A27.2814.097.868.236.225.85
AXGNAxogen, Inc.20191002A30.1020.947.367.1613.5813.79
AXGTAxovant Gene20191002A125.59154.8558.7162.3396.1492.52
AXJLWisdomTree A20191002ETF24.801.812.381.81-0.580.00
AXLAmerican Axl20191002A14.3216.596.738.279.868.32
AXLAAxcella Heal20191002A958.62230.62154.53160.9376.0969.69
AXNXAxonics Modu20191002A50.2722.237.5110.5714.7211.66
AXPAmerican Exp20191002A2.642.120.140.371.971.74
AXRAMREP Corpor20191002A251.8197.6689.2295.498.442.17
AXSAxis Capital20191002A10.235.042.402.602.642.45
AXSMAxsome Thera20191002A26.6623.636.869.1616.7714.46
AXTAAxalta Coati20191002A4.383.391.641.571.751.82
AXTIAXT Inc20191002A49.9447.8923.1126.5324.7821.36
AXUAlexco Resou20191002A57.5145.3827.0326.8218.3518.56
AYAtlantica Yi20191002A10.496.492.251.554.244.94
AYIAcuity Brand20191002A28.2613.812.896.6210.927.19
AYTUAytu BioScie20191002A329.71331.95297.69308.0634.2623.90
AYXAlteryx, Inc20191002A16.238.333.274.365.063.97
AZOAutoZone, In20191002A16.847.553.073.534.223.81
AZPNAspen Techno20191002A13.246.891.482.445.424.45
AZREAzure Power20191002A119.0486.6458.7057.3227.9429.32
AZRXAzurRx BioPh20191002A194.59298.03248.23249.6049.8048.43
AZZAZZ Inc.20191002A28.1813.724.204.169.539.56
BBarnes Group20191002A21.0316.451.612.0114.8414.44
BABoeing Compa20191002A4.462.621.561.741.070.88
BABInvesco Taxa20191002ETF4.693.783.583.980.20-0.20
BACBank of Amer20191002A3.583.120.631.012.492.11
BAHBooz Allen H20191002A5.653.350.560.182.793.18
BALiPath Series20191002ETN34.3811.451.343.4510.118.00
BAMBrookfield A20191002A2.212.04-0.070.002.112.04
BANCBanc of Cali20191002A13.369.043.594.385.454.66
BANDBandwidth In20191002A53.6026.3912.5813.8213.8112.56
BANFBancfirst Co20191002A36.6716.877.458.289.428.59
BANRBanner Corp.20191002A20.266.020.921.135.114.89
BANXStoneCastle20191002A79.5470.6049.7749.7720.8220.82
BAPCredicorp LT20191002A13.287.653.243.784.413.87
BAPRInnovator S&20191002ETF30.2126.0628.1226.84-2.05-0.78
BASIBioanalytica20191002A283.57215.24134.65162.5780.5952.67
BATRALiberty Medi20191002A34.2637.2019.5319.7917.6717.42
BATRKLiberty Medi20191002A27.8221.8310.284.8411.5517.00
BATTAmplify Adva20191002ETF21.4037.2145.9837.21-8.770.00
BAUGInnovator S&20191002ETF45.8316.5419.1316.02-2.600.51
BAXBaxter Inter20191002A4.172.801.061.311.741.49
BBBlackBerry L20191002A19.9816.207.229.298.986.91
BBAXJPMorgan Bet20191002ETF9.855.995.125.200.770.75
BBBYBed Bath & B20191002A10.2610.283.284.467.005.81
BBCVirtus LifeS20191002ETF46.5034.8729.4337.615.45-2.73
BBCAJPMorgan Bet20191002ETF4.893.192.102.401.090.79
BBCPConcrete Pum20191002A159.7850.3314.2717.8836.0732.45
BBDCBarings BDC,20191002A17.0110.894.184.506.716.39
BBEUJPMorgan Bet20191002ETF5.834.243.593.690.680.57
BBGIBeasley Broa20191002A95.5568.9447.7347.5821.2121.36
BBHVanEck Vecto20191002ETF9.876.084.624.431.451.65
BBIBrickell Bio20191002A97.9687.6874.0382.9813.664.71
BBIOBridgeBio Ph20191002A113.7038.2320.0822.3518.1515.88
BBJPJPMorgan Bet20191002ETF4.774.252.582.501.661.74
BBPVirtus LifeS20191002ETF23.6819.2318.2319.071.000.16
BBQBBQ Holdings20191002A215.46184.36112.93121.6671.4362.71
BBREJPMorgan Bet20191002ETF4.106.434.035.322.401.10
BBSAJPMorgan Bet20191002ETF8.1822.4122.4122.410.000.00
BBSIBarrett Busi20191002A66.8137.8020.3822.6517.4215.15
BBUBrookfield B20191002A40.0930.3610.9516.6819.4213.68
BBWBuild-A-Bear20191002A60.3642.7119.2427.7123.4715.00
BBXBBX Capital20191002A42.6323.1116.5313.786.589.32
BBYBest Buy Com20191002A5.184.001.411.522.592.48
BCBrunswick Co20191002A10.897.331.451.155.886.18
BCBPBCB Bancorp20191002A53.9850.5829.5231.2421.0619.34
BCCBoise Cascad20191002A17.0514.3512.2613.082.081.27
BCDAberdeen Sta20191002ETF23.8710.1712.7110.17-2.540.00
BCDABioCardia, I20191002A388.46386.28307.91307.6578.3778.63
BCEBCE, Inc.20191002A2.235.212.652.472.572.75
BCEIBONANZA CREE20191002A45.6121.318.7210.7012.5910.62
BCELAtreca, Inc.20191002A163.5785.0651.3055.5433.7629.53
BCIAberdeen Sta20191002ETF15.8215.9520.8115.41-4.860.55
BCLIBrainstorm C20191002A64.7765.0529.7130.8735.3534.18
BCMiPath Pure B20191002ETN23.1914.4818.1314.57-3.65-0.09
BCMLBayCom Corp20191002A142.6776.5263.8565.3012.6711.22
BCOThe Brink's20191002A15.446.451.462.014.984.44
BCOMB Communicat20191002A644.92532.57532.57532.570.000.00
BCORBlucora, Inc20191002A19.3410.063.533.246.536.82
BCOVBrightcove,20191002A39.8816.242.154.0314.0912.20
BCOW1895 Bancorp20191002A401.85196.74196.74196.740.000.00
BCPCBalchem Corp20191002A38.0319.177.548.1811.6310.99
BCRXBioCryst Pha20191002A38.4935.6313.1814.3722.4621.26
BCSFBain Capital20191002A42.8123.139.6410.6413.4912.49
BCTFBancorp 34,20191002A87.4066.5866.5866.580.000.00
BDCBelden Inc.20191002A18.156.87-2.521.039.405.85
BDCSUBS AG Excha20191002ETN39.7320.0712.2012.207.877.87
BDCZETRACS Wells20191002ETN47.8261.9945.0545.0516.9416.94
BDGEBridge Banco20191002A57.9421.295.8912.7015.418.60
BDLFlanigan's E20191002A886.07380.58225.76370.34154.8210.24
BDNBrandywine R20191002A7.125.281.141.534.143.75
BDRBlonder Tong20191002A634.68514.97281.81396.52233.16118.45
BDSIBioDelivery20191002A25.7329.3918.8320.2010.589.21
BDXBecton, Dick20191002A6.913.571.661.701.921.87
BEBloom Energy20191002A35.0729.8311.5112.5218.3217.31
BEATBioTelemetry20191002A24.1615.094.202.4210.8912.67
BECNBeacon Roofi20191002A14.7810.912.413.748.507.17
BELFABel Fuse Inc20191002A1361.25931.81912.55912.5519.2619.26
BELFBBel Fuse Inc20191002A101.8467.4423.4329.3044.0238.15
BENFranklin Res20191002A3.925.82-0.82-0.736.646.56
BEPBrookfield R20191002A7.597.602.031.795.575.81
BERYBerry Global20191002A6.893.732.101.841.641.89
BFABrown-Forman20191002A31.3418.218.8812.269.335.95
BFBBrown-Forman20191002A4.172.361.722.020.630.34
BFAMBRIGHT HORIZ20191002A11.555.352.522.922.832.44
BFCBank First C20191002A167.5061.6347.7748.3613.8613.27
BFINBankFinancia20191002A48.7842.2923.0833.8619.228.43
BFITGlobal X Hea20191002ETF150.7354.9554.9354.930.020.02
BFORBarron's 40020191002ETF12.8211.926.208.145.723.78
BFSSaul Centers20191002A55.3442.7028.2430.5714.4612.13
BFSTBusiness Fir20191002A189.32130.73130.87130.59-0.140.14
BGBunge Limite20191002A7.9413.6510.5710.833.082.82
BGCPBGC Partners20191002A19.1519.337.378.2611.9711.07
BGFVBig 5 Sporti20191002A85.3164.5817.6225.0646.9639.52
BGGBriggs & Str20191002A21.9511.751.832.509.899.22
BGIBirks Group20191002A429.52335.64335.64335.640.000.00
BGRNiShares Glob20191002ETF12.766.530.965.765.570.77
BGSB&G Foods, I20191002A10.179.882.052.147.837.74
BGSFBG Staffing20191002A105.40199.2072.2575.06126.95124.14
BHBiglari Hold20191002A174.87109.3378.1185.8031.2123.53
BHABiglari Hold20191002A17.11
BHATBlue Hat Int20191002A191.03106.9870.8175.1636.1831.82
BHBBar Harbor B20191002A140.2349.6142.3042.157.307.46
BHCBausch Healt20191002A5.644.762.252.562.572.20
BHEBenchmark El20191002A12.116.131.692.064.454.08
BHFBrighthouse20191002A9.7911.681.152.7010.548.99
BHLBBerkshire Hi20191002A13.006.38-0.220.556.605.83
BHRBraemar Hote20191002A30.9619.4114.1511.075.268.34
BHTGBioHiTech Gl20191002A156.53234.4121.7621.76212.65212.65
BHVNBiohaven Pha20191002A25.7115.376.567.728.817.71
BIBProShares Ul20191002ETF8.745.690.561.365.144.33
BIBLInspire 10020191002ETF29.1628.1625.3027.892.860.27
BICKFirst Trust20191002ETF140.6841.7741.7741.770.000.00
BIGBig Lots, In20191002A11.418.983.573.685.425.30
BIIBBiogen Inc.20191002A6.863.291.391.851.891.43
BILSPDR Bloombe20191002ETF1.090.640.640.640.000.00
BIMIBOQI Interna20191002A310.10205.4672.3372.34133.13133.12
BIOBio-Rad Labo20191002A23.178.983.144.245.844.74
BIOBBio-Rad Labo20191002A116.3595.5195.5195.510.000.00
BIOCBiocept, Inc20191002A86.68115.1695.97107.0819.199.22
BIOLBiolase, Inc20191002A559.22404.20309.03318.1595.1786.05
BIOXBioceres Cro20191002A318.16121.1297.97107.3523.1513.78
BIPBrookfield I20191002A5.004.902.402.942.511.97
BISProShares Ul20191002ETF9.347.893.805.134.092.77
BIVVanguard Int20191002ETF2.391.591.191.150.410.44
BIZDVanEck Vecto20191002ETF10.887.777.367.270.410.51
BJBJs Wholesal20191002A9.2010.123.413.846.716.28
BJANInnovator S&20191002ETF21.5516.039.9914.806.031.22
BJKVanEck Vecto20191002ETF43.5154.1847.0947.097.097.09
BJRIBJ's Restaur20191002A17.9813.830.161.5013.6712.33
BJULInnovator S&20191002ETF24.2814.011.8923.3212.12-9.31
BJUNInnovator S&20191002ETF35.4024.3024.3024.300.000.00
BKBank of New20191002A2.821.991.251.170.740.82
BKCCBlackRock Ca20191002A21.8918.3412.9614.275.384.08
BKDBrookdale Se20191002A13.3710.843.733.727.117.12
BKEThe Buckle,20191002A15.227.432.743.244.694.19
BKEPBlueknight E20191002A139.26105.9383.4183.5122.5222.42
BKFiShares MSCI20191002ETF16.9827.5027.2427.240.250.25
BKHBlack Hills20191002A8.022.750.590.612.172.15
BKIBlack Knight20191002A10.515.382.843.552.551.84
BKLNInvesco Seni20191002ETF4.452.932.312.490.630.44
BKNGBooking Hold20191002A13.205.772.592.832.762.58
BKSCBank of Sout20191002A179.8390.0888.3988.391.701.70
BKTIBK Technolog20191002A173.85316.88281.45284.2635.4332.63
BKUBankunited,20191002A6.8334.550.160.4134.3934.17
BKYIBIO-key Inte20191002A1021.88613.99551.49551.4962.5062.50
BLBlackLine, I20191002A20.9317.9912.1211.755.886.24
BLBDBlue Bird Co20191002A58.3752.547.8810.9844.6741.57
BLCMBellicum Pha20191002A73.14153.82150.80153.503.020.31
BLCNReality Shar20191002ETF52.7023.9712.8912.8911.0811.08
BLDTopBuild Cor20191002A17.528.673.764.144.924.53
BLDPBallard Powe20191002A21.4730.279.786.9620.5123.34
BLDRBuilders Fir20191002A7.0814.312.442.5811.8811.73
BLESInspire Glob20191002ETF56.0039.0228.9228.7410.1010.28
BLFSBioLife Solu20191002A51.8830.6918.1420.1712.5510.51
BLHYVirtus Newfl20191002ETF72.0428.0228.0228.020.000.00
BLINBridgeline D20191002A367.90268.53153.27201.03115.2667.50
BLKBlackrock, I20191002A10.256.480.811.025.665.46
BLKBBlackbaud, I20191002A27.909.964.435.265.544.70
BLLBall Corpora20191002A4.343.853.533.500.330.36
BLMNBloomin' Bra20191002A7.898.440.651.667.796.78
BLNKBlink Chargi20191002A99.0976.6157.6557.9918.9618.62
BLOKAmplify Tran20191002ETF17.4828.184.673.6323.5124.54
BLPHBellerophon20191002A800.79496.84398.06430.8798.7965.97
BLUBELLUS Healt20191002A70.1054.4937.9638.3316.5216.15
BLUEbluebird bio20191002A21.4210.673.924.936.755.73
BLVVanguard Lon20191002ETF6.832.872.262.420.610.45
BLXBanco Latino20191002A32.4223.158.9710.3114.1912.84
BMCHBMC Stock Ho20191002A15.225.942.972.852.983.10
BMIBadger Meter20191002A23.0411.293.002.428.298.87
BMLPDorsey Wrigh20191002ETF51.0312.9214.1914.19-1.28-1.28
BMOBank of Mont20191002A2.341.870.460.681.401.19
BMRABIOMERICA IN20191002A515.85556.02298.99307.53257.04248.50
BMRCBank of Mari20191002A43.1620.0314.6314.735.405.30
BMRNBioMarin Pha20191002A12.217.714.084.613.633.10
BMTCBryn Mawr Ba20191002A31.7615.8912.6511.183.194.46
BMYBristol-Myer20191002A2.102.371.060.901.311.46
BNDVanguard Tot20191002ETF1.190.730.200.330.530.40
BNDCFlexShares C20191002ETF18.5410.4910.4910.490.000.00
BNDWVanguard Tot20191002ETF3.413.733.613.600.120.12
BNDXVanguard Tot20191002ETF1.711.190.951.030.240.16
BNEDBarnes & Nob20191002A40.7630.576.5810.8123.9919.76
BNFTBenefitfocus20191002A26.6721.015.207.8615.8113.15
BNGOBionano Geno20191002A554.76341.82123.53171.15218.29170.67
BNKDMicroSectors20191002ETN37.1816.862.1817.7414.68-0.88
BNKOMicroSectors20191002ETN18.5711.977.9811.973.990.00
BNKUMicroSectors20191002ETN23.4413.4214.5110.83-1.092.60
BNKZMicroSectors20191002ETN17.140.006.606.60-6.60-6.60
BNSBank of Nova20191002A1.842.591.821.730.770.86
BNSOBonso Electr20191002A775.22208.96-97.15-97.15306.11306.11
BOCHBank of Comm20191002A119.7549.9826.9337.2323.0512.75
BOCTInnovator S&20191002ETF22.338.303.766.084.542.22
BOHBank of Hawa20191002A18.158.343.163.325.185.03
BOKFBOK Financia20191002A20.667.213.173.574.033.64
BOMNBoston Omaha20191002A66.7463.5731.9734.1531.6029.42
BONDPIMCO Active20191002ETF2.852.261.701.720.560.54
BOOMDMC Global I20191002A30.7620.142.081.4018.0618.74
BOOTBoot Barn Ho20191002A19.499.503.174.036.335.47
BORRBorr Drillin20191002A147.95156.98127.22127.4329.7629.56
BOSCB.O.S. Bette20191002A364.0648.2840.3940.397.897.89
BOSSGlobal X Fou20191002ETF25.9622.9620.2920.292.672.67
BOTJBank of the20191002A307.00369.27369.27369.270.000.00
BOTZGlobal X Fun20191002ETF5.444.38-0.532.214.912.17
BOUTInnovator IB20191002ETF65.0334.1829.4632.074.722.11
BOXBOX, INC.20191002A6.355.862.122.393.743.47
BOXLBoxlight Cor20191002A412.68419.05396.68407.2322.3711.82
BPFHBoston Priva20191002A9.857.440.971.056.476.39
BPMCBlueprint Me20191002A34.7916.864.516.6912.3610.17
BPMPBP Midstream20191002A18.6811.595.905.025.696.57
BPMXBioPharmX Co20191002A170.55160.52137.89134.2622.6326.27
BPOPPopular Inc20191002A9.603.760.720.743.033.01
BPRNThe Bank of20191002A386.01199.58133.55160.3766.0339.21
BPTBP Prudhoe B20191002A38.7929.7516.4110.1113.3419.64
BPTHBio-Path Hol20191002A137.23123.5895.45100.0028.1323.58
BPYBrookfield P20191002A5.344.730.970.833.763.90
BRBroadridge F20191002A7.394.802.533.002.261.80
BRCBrady Corpor20191002A15.289.302.613.896.685.41
BREWCraft Brew A20191002A47.8240.4917.6618.4522.8422.05
BRFVanEck Vecto20191002ETF61.5048.0546.9647.381.090.66
BRGBluerock Res20191002A26.4535.309.5711.4725.7323.83
BRIDBridgford Fo20191002A213.78115.4497.97103.9817.4711.46
BRKABerkshire Ha20191002A0.000.020.010.010.000.00
BRKBBERKSHIRE HA20191002A2.081.720.850.960.870.77
BRKLBrookline Ba20191002A11.9710.531.872.738.667.80
BRKRBruker Corpo20191002A10.874.411.121.783.292.64
BRKSBrooks Autom20191002A14.5234.381.592.1932.7932.18
BRNBarnwell Ind20191002A496.94266.60269.68290.41-3.08-23.81
BROBrown & Brow20191002A3.973.331.121.452.211.88
BROGBrooge Energ20191002A32.1812.503.65-0.898.8513.38
BRPABig Rock Par20191002A2273.52
BRTBRT Apartmen20191002A105.2667.6114.4816.6753.1350.93
BRXBRIXMOR PROP20191002A5.033.931.331.232.602.70
BRYBerry Corpor20191002A34.8532.433.204.2329.2428.20
BRZUDirexion Dai20191002ETF4.533.821.421.812.412.01
BSAEInvesco Bull20191002ETF35.6124.2624.2624.260.000.00
BSBEInvesco Bull20191002ETF43.4031.3631.3631.360.000.00
BSCEInvesco Bull20191002ETF38.7818.2018.2018.200.000.00
BSCKInvesco Bull20191002ETF4.694.143.603.640.530.50
BSCLInvesco Bull20191002ETF5.203.111.091.202.021.91
BSCMInvesco Bull20191002ETF5.685.775.355.320.420.45
BSCNInvesco Bull20191002ETF8.484.524.003.920.520.60
BSCOInvesco Bull20191002ETF8.976.507.517.51-1.01-1.01
BSCPInvesco Bull20191002ETF9.824.714.174.220.550.49
BSCQInvesco Bull20191002ETF16.299.9110.0910.15-0.19-0.24
BSCRInvesco Bull20191002ETF15.449.4610.439.35-0.970.11
BSCSInvesco Bull20191002ETF30.8411.2211.2211.220.000.00
BSCTInvesco Bull20191002ETF25.4115.4415.4415.440.000.00
BSDEInvesco Bull20191002ETF34.3429.6129.7329.73-0.11-0.11
BSEPInnovator S&20191002ETF24.6317.5616.0314.331.533.23
BSETBassett Furn20191002A66.5549.7011.2513.7138.4535.98
BSGMBioSig Techn20191002A62.9143.2739.1238.824.154.45
BSIGBrightSphere20191002A15.5811.114.525.316.595.80
BSJKInvesco Bull20191002ETF5.294.692.703.042.001.65
BSJLInvesco Bull20191002ETF8.694.824.784.970.04-0.15
BSJMInvesco Bull20191002ETF11.515.894.865.021.030.87
BSJNInvesco Bull20191002ETF16.7510.796.756.844.043.95
BSJOInvesco Bull20191002ETF21.3116.2716.2516.250.010.01
BSJPInvesco Bull20191002ETF27.9715.9716.6516.48-0.68-0.51
BSJQInvesco Bull20191002ETF24.1417.5716.6816.680.890.89
BSJRInvesco Bull20191002ETF18.294.014.014.010.000.00
BSMBlack Stone20191002A19.2711.095.516.445.584.65
BSMLInvesco Bull20191002ETF17.314.004.004.000.000.00
BSMMInvesco Bull20191002ETF16.5411.9911.9911.990.000.00
BSMNInvesco Bull20191002ETF14.657.987.987.980.000.00
BSMOInvesco Bull20191002ETF15.84
BSMPInvesco Bull20191002ETF15.389.219.219.210.000.00
BSMQInvesco Bull20191002ETF18.49
BSMRInvesco Bull20191002ETF26.2119.9419.9419.940.000.00
BSMSInvesco Bull20191002ETF18.02
BSMTInvesco Bull20191002ETF18.85
BSQRBSQUARE Corp20191002A265.17328.45330.06330.06-1.61-1.61
BSRRSierra Banco20191002A66.5822.7415.2215.577.527.18
BSTCBioSpecifics20191002A64.0831.6218.4820.7313.1410.89
BSVVanguard Sho20191002ETF1.250.690.480.520.200.16
BSVNBank7 Corp.20191002A316.47120.29127.99127.99-7.70-7.70
BSXBoston Scien20191002A2.793.650.991.362.652.28
BTAIBioXcel Ther20191002A83.8557.1328.6740.1728.4716.96
BTALAGFiQ U.S. M20191002ETF19.0117.5613.2511.004.326.56
BTEBaytex Energ20191002A73.8770.4929.7328.5440.7341.93
BTECPrincipal He20191002ETF27.6011.1311.1311.130.000.00
BTGB2Gold Corp.20191002A29.9027.339.6411.1817.6816.15
BTNBallantyne S20191002A502.56417.91257.06239.18160.85178.73
BTUPeabody Ener20191002A18.5849.8936.5037.0013.3912.92
BULPacer US Cas20191002ETF19.78
BURLBURLINGTON S20191002A12.507.180.952.556.234.64
BUSEFirst Busey20191002A20.456.852.783.094.073.75
BUYUSCF SummerH20191002ETF48.51584.10227.10584.10357.000.00
BUYNUSCF SummerH20191002ETF83.10
BVBrightView H20191002A26.2116.417.487.958.948.46
BVALBrand Value20191002ETF21.5730.5130.5130.510.000.00
BVSNBroadvision20191002A1119.73827.08827.08827.080.000.00
BWBabcock & Wi20191002A65.2842.7617.3620.3625.4122.40
BWABorgWarner I20191002A5.534.462.222.252.242.21
BWBBridgewater20191002A32.3817.879.0710.718.807.16
BWENBroadwind En20191002A288.22100.4575.5575.1624.9025.29
BWFGBankwell Fin20191002A133.3348.6437.6544.9210.983.71
BWLABowl America20191002A360.58324.92324.92324.920.000.00
BWXSPDR Bloombe20191002ETF13.639.138.278.320.860.81
BWXTBWX Technolo20191002A11.486.61-1.23-6.187.8312.79
BWZSPDR Bloombe20191002ETF49.3316.4214.1014.912.321.51
BXThe Blacksto20191002A3.534.151.862.032.292.12
BXCBlueLinx Hol20191002A68.1838.4319.2523.1719.1815.26
BXGBluegreen Va20191002A115.1886.4738.6655.9047.8130.57
BXMTBlackstone M20191002A3.532.561.791.680.760.88
BXPBoston Prope20191002A6.432.501.501.851.000.66
BXSBancorpSouth20191002A10.536.170.040.166.146.01
BYByline Banco20191002A31.6913.792.644.5211.159.28
BYDBoyd Gaming20191002A11.526.052.202.093.853.95
BYFCBroadway Fin20191002A1066.27255.53255.53255.530.000.00
BYLDiShares Yiel20191002ETF7.7414.4911.3511.353.133.13
BYNDBeyond Meat,20191002A13.6311.977.157.124.824.85
BYSIBeyondSpring20191002A124.7996.5876.7683.5919.8212.99
BZHBeazer Homes20191002A19.8814.039.108.794.935.24
BZQProShares Ul20191002ETF4.673.712.803.230.920.48
CCitigroup In20191002A1.742.090.860.041.222.05
CAAPCorporacion20191002A70.7533.2519.2921.3613.9611.89
CAASChina Automo20191002A309.18111.0441.4741.4769.5769.57
CACCamden Natio20191002A72.4130.3615.5016.9114.8713.45
CACCCredit Accep20191002A45.3620.4313.9214.946.385.33
CACGClearBridge20191002ETF21.5717.0615.8616.351.210.71
CACICACI INTERNA20191002A21.6611.332.853.328.478.00
CADECadence Banc20191002A6.755.402.542.662.862.74
CAECAE INC20191002A5.424.101.180.852.923.25
CAGConagra Bran20191002A3.763.80-0.80-0.034.603.83
CAHCardinal Hea20191002A4.303.441.611.531.831.91
CAICAI Internat20191002A29.2417.316.285.3011.0312.01
CAKECheesecake F20191002A9.495.710.701.165.014.55
CALCaleres Inc20191002A18.999.234.744.644.494.58
CALACalithera Bi20191002A46.3964.7043.5544.5021.1520.20
CALFPacer US Sma20191002ETF10.8517.1522.7219.59-5.56-2.44
CALMCal-Maine Fo20191002A10.676.571.152.165.424.41
CALXCALIX, INC.20191002A31.7717.9933.3026.57-15.31-8.57
CAMPCalAmp Corp.20191002A25.4815.133.514.4611.6310.68
CAMTCamtek Ltd20191002A40.6243.9229.4229.5814.5114.34
CAPEiPath Shille20191002ETN20.4215.258.534.656.7210.59
CAPLCrossAmerica20191002A61.2548.5419.2517.7929.2930.74
CAPRCapricor The20191002A129.00143.9236.51120.38107.4123.54
CARAvis Budget20191002A10.858.432.423.426.025.01
CARACara Therape20191002A20.2313.773.204.0710.579.70
CARECARTER BANK20191002A154.89105.7456.4256.5049.3149.24
CARGCarGurus, In20191002A11.1312.053.605.858.456.20
CAROCarolina Fin20191002A44.5120.3814.0312.856.357.53
CARSCars.com Inc20191002A14.0812.033.504.998.537.03
CARVCarver Banco20191002A1895.31923.68843.93873.7579.7549.93
CARZFirst Trust20191002ETF36.2824.7914.2224.3610.570.43
CASACasa Systems20191002A29.3116.46-3.470.6019.9315.86
CASHMeta Financi20191002A16.3914.623.273.6611.3510.96
CASICASI Pharmac20191002A68.8049.9435.3432.8914.5917.04
CASSCass Informa20191002A67.2437.7427.8529.529.888.21
CASYCasey's Gene20191002A16.307.682.193.125.484.55
CATCaterpillar20191002A3.873.161.201.351.971.81
CATBCatabasis Ph20191002A149.84205.0564.8369.74140.22135.31
CATCCAMBRIDGE BA20191002A209.6288.6579.8880.128.788.53
CATHGlobal X S&P20191002ETF10.827.268.217.03-0.950.23
CATMCardtronics20191002A21.8218.433.337.2115.1011.23
CATOCATO CORP20191002A23.8912.325.734.756.597.56
CATSCatasys Inc.20191002A90.0262.8317.9129.5444.9233.29
CATYCathay Gener20191002A11.388.071.00-3.617.0711.68
CBChubb Limite20191002A4.412.261.051.061.201.19
CBANColony Bankc20191002A361.13128.41125.25125.253.163.16
CBATCBAK Energy20191002A314.65351.54159.90112.23191.64239.31
CBAYCymabay Ther20191002A31.0322.38-1.21-0.2823.5922.66
CBBCincinnati B20191002A41.9218.94-3.818.1222.7510.82
CBFVCB Financial20191002A329.27193.37191.04191.042.332.33
CBIOCatalyst Bio20191002A91.9168.4830.4135.6338.0732.85
CBLCBL& Associa20191002A85.1963.7035.4742.4528.1821.20
CBLICleveland Bi20191002A198.02242.08193.83193.8348.2548.25
CBMBCBM Bancorp,20191002A103.44167.0060.4460.44106.57106.57
CBMGCellular Bio20191002A120.25116.1542.7040.8773.4575.29
CBNKCapital Banc20191002A278.37263.06121.69120.29141.37142.77
CBOECboe Global20191002A9.464.431.291.863.142.57
CBONVanEck Vecto20191002ETF67.2524.0424.0424.040.000.00
CBPOChina Biolog20191002A10.715.323.683.601.641.72
CBRECBRE GROUP,20191002A5.2213.17-1.29-0.7714.4713.94
CBRLCracker Barr20191002A11.255.170.771.184.403.99
CBSHCommerce Ban20191002A10.034.211.141.863.072.35
CBTCabot Corpor20191002A22.448.812.783.076.035.74
CBTXCBTX, Inc. C20191002A115.8145.9932.9136.7713.089.22
CBUCommunity Ba20191002A17.756.763.323.823.432.94
CBZCBIZ, Inc.20191002A15.068.532.543.146.005.39
CCThe Chemours20191002A9.959.632.511.497.128.15
CCBCoastal Fina20191002A141.02106.1256.7360.6549.3945.47
CCBGCapital City20191002A72.3941.7619.3220.0222.4421.74
CCCClarivate An20191002A17.929.701.545.368.174.35
CCCLChina Cerami20191002A590.08327.37204.00204.00123.37123.37
CCDCalamos Dyna20191002A27.8317.9916.3116.621.671.37
CCEPCoca-Cola Eu20191002A4.172.480.280.992.191.48
CCFChase Corpor20191002A192.4379.3573.6974.655.654.69
CCHCollier Cree20191002A157.17
CCICrown Castle20191002A4.763.621.171.182.452.44
CCJCameco Corpo20191002A10.908.963.523.445.455.53
CCKCrown Holdin20191002A11.907.202.953.694.253.51
CCLCarnival Cor20191002A2.593.532.672.250.861.28
CCLPCSI Compress20191002A91.01107.0525.1725.2181.8881.84
CCMPCabot Microe20191002A27.1111.574.804.716.766.85
CCNECNB Financia20191002A162.2759.1238.4141.9520.7117.17
CCOClear Channe20191002A42.6132.9714.8919.6818.0013.19
CCOICogent Commu20191002A17.5024.532.941.9321.593.60
CCORCore Alterna20191002ETF66.2230.6315.9815.9814.6514.65
CCRCONSOL Coal20191002A95.7282.9570.4960.2812.4622.66
CCRCChina Custom20191002A226.36147.0764.34117.8782.7429.20
CCRNCross Countr20191002A26.9614.674.897.709.786.98
CCSCENTURY COMM20191002A17.4320.114.286.3315.8313.77
CCXChurchill Ca20191002A70.5334.9133.8833.881.031.03
CCXIChemoCentryx20191002A26.1316.556.928.169.638.39
CDAYCeridian HCM20191002A14.525.734.074.011.661.72
CDCVictoryShare20191002ETF5.592.931.871.911.061.02
CDECoeur Mining20191002A20.0319.387.728.6211.6610.75
CDEVCentennial R20191002A28.0325.7810.5712.1715.2113.61
CDKCDK Global,20191002A12.027.802.746.425.061.38
CDLVictoryShare20191002ETF17.4814.6613.6713.570.991.09
CDLXCardlytics,20191002A30.7414.013.424.9210.599.09
CDMOAvid Bioserv20191002A58.6139.947.7013.8032.2426.14
CDNACareDx, Inc.20191002A36.3230.099.6417.1120.4512.98
CDNSCadence Desi20191002A5.033.591.811.491.772.10
CDORCondor Hospi20191002A11.718.758.658.750.090.00
CDRCedar Realty20191002A37.9327.6817.8021.449.886.24
CDTXCidara Thera20191002A99.66197.10129.69159.2467.4137.86
CDWCDW Corporat20191002A7.093.950.400.833.553.11
CDXCChromaDex Co20191002A57.58126.0424.2327.67101.8098.36
CDXSCodexis, Inc20191002A16.9412.37-0.260.5112.6311.86
CDZICADIZ, Inc.20191002A36.6222.632.528.1220.1114.53
CECelanese Cor20191002A8.503.910.731.103.182.81
CECECeco Environ20191002A38.9324.3312.1512.9812.1711.35
CEFSSaba Closed-20191002ETF66.6331.9931.5831.850.420.14
CEICamber Energ20191002A35.1553.9343.0547.1010.886.82
CEIXCONSOL Energ20191002A31.9117.912.745.6215.1712.29
CELCellcom Isra20191002A103.8870.7381.6980.94-10.95-10.21
CELCCelcuity Inc20191002A468.87409.15321.36336.7687.7972.39
CELHCelsius Hold20191002A52.4866.5716.8021.8749.7644.69
CELPCypress Envi20191002A192.84112.9545.9172.3467.0440.60
CEMBiShares J.P.20191002ETF21.5310.9510.8210.960.130.00
CEMIChembio diag20191002A368.47260.12234.11237.4626.0122.66
CENTCentral Gard20191002A29.7921.337.438.7613.9012.57
CENTACentral Gard20191002A19.769.920.11-1.139.8111.05
CENXCentury Alum20191002A17.2632.3512.2512.1220.1020.26
CEPUCentral Puer20191002A87.7759.1328.9338.7330.2020.39
CEQPCrestwood Eq20191002A16.939.961.091.798.878.17
CERCCerecor Inc.20191002A126.1980.6437.2237.6943.4342.95
CERNCerner Corp20191002A4.838.110.920.437.197.68
CERSCerus Corp20191002A21.7924.925.571.8419.3423.08
CETVCentral Euro20191002A22.9020.0211.6311.998.408.04
CETXCEMTREX INC.20191002A193.99256.54232.48253.2424.063.30
CEVACEVA Inc.20191002A49.9226.5413.8315.6212.7010.91
CEWWisdomTree20191002ETF44.6166.6066.6066.600.000.00
CEYVictoryShare20191002ETF26.9915.3615.5315.36-0.170.00
CEZVictoryShare20191002ETF23.2028.9228.9228.920.000.00
CFCF Industrie20191002A6.7311.741.521.1110.2210.62
CFAVictoryShare20191002ETF7.245.945.977.16-0.03-1.21
CFBCrossFirst B20191002A86.5934.5216.4022.2618.1212.26
CFBICommunity Fi20191002A136.1351.9562.3762.37-10.42-10.42
CFBKCentral Fede20191002A95.0679.4148.3648.3631.0531.05
CFFACF Finance A20191002A29.6319.4319.4319.430.000.00
CFFIC&F Financia20191002A182.20129.02109.81114.6419.2114.38
CFFNCapitol Fede20191002A10.5524.922.554.1622.3620.76
CFGCitizens Fin20191002A3.056.471.971.384.505.10
CFMSConformis, I20191002A44.4135.823.9014.3531.9221.46
CFOVictoryShare20191002ETF5.964.283.303.600.990.69
CFRCullen/Frost20191002A11.354.631.711.942.922.68
CFRXContraFect C20191002A285.24204.99140.43145.0764.5659.91
CFXColfax Corpo20191002A9.845.071.841.723.233.35
CGThe Carlyle20191002A10.2015.064.525.0810.549.98
CGACHINA GREEN20191002A253.95225.15225.15225.150.000.00
CGBDTCG BDC, Inc20191002A9.538.582.652.325.936.26
CGCCanopy Growt20191002A11.516.834.254.122.592.71
CGENCompugen Ltd20191002A75.0751.7422.8524.1028.8927.64
CGIXCancer Genet20191002A143.21151.60110.13121.9541.4930.26
CGNXCognex Corp20191002A9.466.252.622.883.633.37
CGOCalamos Glob20191002A95.3444.3434.1534.1410.1910.20
CGWInvesco S&P20191002ETF10.997.925.147.142.770.78
CHADDirexion Dai20191002ETF14.475.954.043.911.912.04
CHAPChaparral En20191002A106.6997.7453.5869.7744.1627.97
CHAUDirexion Dai20191002ETF5.665.993.743.322.242.66
CHCIComstock Hol20191002A614.39259.79202.16234.9757.6324.82
CHCOCity Holding20191002A34.3714.519.6810.504.834.01
CHCTCommunity He20191002A23.8510.254.274.685.985.57
CHDChurch & Dwi20191002A4.0818.022.782.5515.2415.47
CHDNChurchill Do20191002A19.399.533.444.166.095.37
CHEChemed Corpo20191002A28.2213.848.139.255.714.60
CHEFThe Chef's W20191002A20.1212.331.503.5410.838.79
CHEKCheck-Cap Lt20191002A53.4449.1527.4832.4021.6816.75
CHEPAGFiQ U.S. M20191002ETF198.2249.3249.3249.320.000.00
CHFSCHF Solution20191002A149.38149.0489.6593.5259.3955.52
CHGGCHEGG, INC.20191002A8.276.210.972.745.243.47
CHGXChange Finan20191002ETF53.0520.7421.5819.04-0.841.70
CHHChoice Hotel20191002A10.556.492.542.553.953.93
CHICalamos Conv20191002A19.3412.536.867.555.684.98
CHICGlobal X MSC20191002ETF248.61120.2497.03120.2423.210.00
CHIEGlobal X MSC20191002ETF694.37400.11400.11400.110.000.00
CHIHGlobal X MSC20191002ETF77.81
CHIIGlobal X MSC20191002ETF295.08218.33218.33218.330.000.00
CHIKGlobal X MSC20191002ETF98.6616.0616.0616.060.000.00
CHILGlobal X MSC20191002ETF106.3178.9478.9478.940.000.00
CHIMGlobal X MSC20191002ETF264.85
CHIQGlobal X MSC20191002ETF25.4274.2139.17-40.8535.04115.06
CHISGlobal X MSC20191002ETF141.13
CHIUGlobal X MSC20191002ETF104.62
CHIXGlobal X MSC20191002ETF32.2917.2216.1016.071.121.15
CHKChesapeake E20191002A75.8361.4943.2147.2118.2814.27
CHKPCheck Point20191002A5.933.271.511.521.761.75
CHMAChiasma, Inc20191002A43.3329.7014.4924.5115.215.19
CHMGChemung Fina20191002A119.2546.4843.6041.572.884.90
CHMICHERRY HILL20191002A15.7911.656.977.104.684.55
CHNALoncar China20191002ETF65.1026.0920.4720.615.625.48
CHNGChange Healt20191002A22.2024.108.429.3315.6814.77
CHNRChina Natura20191002A848.60173.33127.11159.4946.2213.84
CHRACharah Solut20191002A236.35155.1350.7858.76104.3596.37
CHRSCoherus BioS20191002A25.4218.998.8312.2210.176.78
CHRWC.H. Robinso20191002A4.405.021.161.373.863.65
CHSChicos FAS,20191002A26.3322.837.298.6715.5414.16
CHTRCharter Comm20191002A7.443.481.381.682.181.88
CHUYChuy's Holdi20191002A34.8314.103.634.8810.479.22
CHWCalamos Glob20191002A19.1213.688.339.125.354.56
CHWYChewy, Inc.20191002A14.137.842.754.695.093.14
CHYCalamos Conv20191002A16.7919.5511.6411.627.907.93
CICIGNA Corpor20191002A7.705.491.963.293.532.20
CIACitizens, In20191002A35.1978.2036.9767.4041.2310.80
CIBRFirst Trust20191002ETF25.2512.698.629.274.073.42
CIDVictoryShare20191002ETF24.8512.9712.9412.970.030.00
CIDMCinedigm Cor20191002A818.88727.89727.89727.890.000.00
CIENCiena Corpor20191002A4.544.711.791.592.933.13
CIFSChina Intern20191002A299.93255.69157.58166.4898.1189.21
CIGIColliers Int20191002A32.6416.001.152.3014.8513.70
CILVictoryShare20191002ETF29.2115.7815.8615.78-0.080.00
CIMChimera Inve20191002A5.265.871.632.464.243.42
CINFCincinnati F20191002A7.984.411.902.092.512.31
CINRCINER RESOUR20191002A124.4761.4221.0551.9740.379.44
CIOCITY OFFICE20191002A9.657.214.104.143.113.07
CIRCIRCOR Inter20191002A32.3631.8013.4414.1418.3617.66
CITCIT Group In20191002A7.983.571.641.821.931.75
CIVBCivista Banc20191002A67.3925.5816.2816.969.308.61
CIXComp X Inter20191002A223.02129.8646.1515.2983.71114.57
CIZVictoryShare20191002ETF16.377.606.086.621.510.97
CJJDChina Jo-Jo20191002A88.1576.0353.7363.9422.3112.09
CKHSeacor Holdi20191002A53.2836.2217.4720.3618.7415.86
CKPTCheckpoint T20191002A221.57178.61146.65145.8731.9632.74
CKXCKX Lands, I20191002A622.75487.33487.33487.330.000.00
CLColgate-Palm20191002A2.254.391.211.133.183.26
CLARClarus Corpo20191002A39.0328.579.7713.8618.8114.71
CLBCore Laborat20191002A20.2013.873.714.0710.169.80
CLBKColumbia Fin20191002A10.0727.563.663.8123.9023.75
CLBSCaladrius Bi20191002A441.38247.29208.56206.2738.7441.02
CLCTCollectors U20191002A55.7445.1426.3427.2718.8017.87
CLDBCORTLAND BNC20191002A962.83982.35982.35982.350.000.00
CLDRCloudera, In20191002A12.3812.654.445.178.237.49
CLDTCHATHAM LODG20191002A16.058.335.134.193.204.14
CLDXCelldex Ther20191002A89.5974.2352.7453.2321.4921.00
CLFCleveland-Cl20191002A14.7010.528.596.221.884.25
CLFDClearfield,20191002A134.34100.3171.3072.2629.0128.05
CLGXCorelogic, I20191002A10.994.961.461.713.513.26
CLHClean Harbor20191002A15.867.320.680.786.636.53
CLIMack-Cali Re20191002A11.186.192.023.024.173.17
CLIRClearSign Te20191002A796.32673.55560.80644.76112.7628.79
CLIXProShares Lo20191002ETF22.0222.644.4917.1618.155.48
CLMTCalumet Spec20191002A83.8862.99-7.421.5670.4161.42
CLNCColony Credi20191002A27.7229.8017.009.5212.8020.28
CLNEClean Energy20191002A53.0859.6725.8028.6233.8731.07
CLNYColony Capit20191002A17.6213.827.347.126.496.71
CLOUGlobal X Clo20191002ETF32.0234.6932.4321.322.2613.37
CLPRClipper Real20191002A133.0255.9636.5944.9619.3710.99
CLPSCLPS Incorpo20191002A202.85113.87-16.5971.13130.4642.74
CLRCONTINENTAL20191002A15.007.495.226.362.271.13
CLRBCellectar Bi20191002A212.17103.1024.8032.4278.3070.67
CLRGIQ Chaikin U20191002ETF10.728.683.423.425.255.26
CLROClearOne, In20191002A1539.65540.77537.50537.503.273.27
CLSCelestica, I20191002A22.2113.63-0.190.9113.8212.71
CLSDClearside Bi20191002A96.48168.0939.8596.68128.2571.41
CLSNCelsion Corp20191002A151.19126.65116.44112.7210.2113.93
CLTLInvesco Trea20191002ETF11.368.868.868.860.000.00
CLUBTown Sports20191002A179.27122.6447.2457.7275.4064.92
CLVSClovis Oncol20191002A25.9020.794.657.1316.1413.57
CLWClearwater P20191002A28.6716.16-3.64-3.2219.8019.38
CLWTEuro Tech Ho20191002A500.96146.0180.4480.4465.5765.57
CLXClorox Compa20191002A8.407.021.813.145.213.88
CLXTCalyxt, Inc.20191002A118.27159.61-7.55-5.40167.17165.01
CMCanadian Imp20191002A2.425.851.111.414.744.43
CMAComerica Inc20191002A5.883.421.481.841.941.58
CMBMCambium Netw20191002A157.6523.7121.6320.532.093.18
CMBSiShares CMBS20191002ETF19.7612.2810.9112.231.370.05
CMCCommercial M20191002A6.855.115.189.93-0.06-4.82
CMCLCaledonia Mi20191002A75.7450.8742.6043.308.277.57
CMCOColumbus McK20191002A40.2015.482.254.5812.9910.65
CMCSAComcast Corp20191002A2.303.021.931.891.101.13
CMCTCIM Commerci20191002A148.8564.6164.6064.600.000.00
CMDYiShares Bloo20191002ETF51.3932.4732.4732.470.000.00
CMECME Group In20191002A7.108.454.501.613.966.85
CMFiShares Cali20191002ETF5.306.796.156.150.630.63
CMGChipotle Mex20191002A9.586.102.663.253.442.85
CMICummins Inc.20191002A6.373.670.330.553.343.12
CMLSCumulus Medi20191002A59.6725.3814.2716.7111.108.66
CMOCapstead Mor20191002A14.409.744.814.574.935.17
CMPCompass Mine20191002A19.7313.826.616.267.217.56
CMPRCimpress PLC20191002A28.5111.422.283.419.148.01
CMRECostamare In20191002A18.5734.6028.0427.407.027.57
CMRXChimerix, In20191002A62.5053.563.1221.0150.4432.56
CMSCMS Energy C20191002A2.273.091.001.692.101.41
CMTCore Molding20191002A667.04472.84472.84472.840.000.00
CMTLComtech Tele20191002A31.1142.4712.279.7330.2032.74
CNXtrackers MS20191002ETF24.6510.8410.2510.020.580.82
CNACNA Financia20191002A13.016.523.032.423.494.10
CNATConatus Phar20191002A84.7069.3054.3247.3614.9821.95
CNBKACentury Banc20191002A130.5742.6023.9228.4118.6814.19
CNBSAmplify Seym20191002ETF54.6144.5343.5342.901.001.63
CNCCentene Corp20191002A4.038.065.275.982.792.09
CNCEConcert Phar20191002A56.4735.307.608.3027.6927.00
CNCRLoncar Cance20191002ETF42.4624.3521.3321.333.013.01
CNDTConduent Inc20191002A16.9214.302.262.8011.9911.50
CNETChinaNet Onl20191002A261.13237.34151.79188.7785.5648.57
CNFRConifer Hold20191002A413.52174.49174.49174.490.000.00
CNHICNH INDUSTRI20191002A10.258.311.672.446.655.88
CNICanadian Nat20191002A3.682.800.710.902.091.91
CNKCinemark Hol20191002A9.313.982.493.171.490.81
CNMDCONMED Corpo20191002A23.0711.353.554.527.806.83
CNNECannae Holdi20191002A20.9013.334.883.558.459.78
CNOCNO Financia20191002A7.446.082.272.893.813.19
CNOBCenter Banco20191002A23.0311.344.403.096.948.25
CNPCenterPoint20191002A3.527.151.301.485.865.69
CNQCanadian Nat20191002A4.053.580.531.493.052.09
CNRCornerstone20191002A23.4817.452.422.3715.0215.07
CNRGSPDR S&P Ken20191002ETF17.6431.1326.5829.574.551.56
CNSCohen & Stee20191002A29.5614.379.4310.644.943.73
CNSLConsolidated20191002A23.9121.374.205.4017.1715.97
CNSTConstellatio20191002A148.1976.4936.4741.0640.0235.43
CNTYCentury Casi20191002A46.6120.480.185.9220.3014.55
CNXCNX Resource20191002A14.5312.364.555.237.817.12
CNXMCNX Midstrea20191002A14.049.292.033.337.265.95
CNXNPC Connectio20191002A57.2627.5718.8519.128.738.45
CNXTVanEck Vecto20191002ETF28.6021.3819.9020.041.481.34
CNYAiShares MSCI20191002ETF18.5314.014.835.809.188.21
COGlobal Cord20191002A68.0028.748.728.4320.0220.31
COCPCocrystal Ph20191002A829.46704.33704.05704.050.280.28
CODACoda Octopus20191002A111.2365.4643.8942.7421.5722.72
CODICompass Dive20191002A25.8713.897.878.966.024.93
CODXCo-Diagnosti20191002A364.72305.99276.02261.7929.9744.20
COFCapital One20191002A3.674.372.472.321.892.04
COGCabot Oil &20191002A5.969.296.006.273.303.03
COHNCohen & Comp20191002A604.19319.57287.95287.9531.6231.62
COHRCoherent Inc20191002A25.1211.742.144.059.607.68
COHUCohu Inc20191002A29.9416.266.596.269.6710.00
COKECoca-Cola Co20191002A66.8037.2326.2525.7411.0011.52
COLBColumbia Ban20191002A14.379.590.390.739.208.85
COLDAmericold Re20191002A4.083.171.091.332.071.84
COLLCollegium Ph20191002A45.5231.5219.0218.8112.5012.71
COLMColumbia Spo20191002A14.437.283.413.613.873.67
COMDirexion Aus20191002ETF17.0616.5412.62-3.543.9120.07
COMBGraniteShare20191002ETF18.538.797.547.791.251.00
COMMCommScope Ho20191002A9.849.87-0.230.2910.109.58
COMTiShares Comm20191002ETF16.0413.1012.1012.920.990.18
CONECyrusOne Inc20191002A10.223.721.381.542.152.01
CONNConn's Inc.20191002A19.3115.285.7311.439.553.84
COOThe Cooper C20191002A16.816.903.603.933.292.96
COOPMr. Cooper G20191002A14.7522.792.471.2520.3221.54
COPConocoPhilli20191002A2.832.851.211.311.641.54
COPXGlobal X Cop20191002ETF66.5539.2122.1422.5517.0716.66
CORCoresite Rea20191002A12.125.560.951.384.624.18
CORECore Mark Ho20191002A19.2018.33-1.258.5319.589.79
CORPPIMCO Invest20191002ETF9.203.002.882.870.120.12
CORRCorEnergy In20191002A25.0911.216.116.385.104.83
CORTCorcept Ther20191002A12.6221.261.051.7920.2119.47
CORVCorrevio Pha20191002A189.71118.8855.7962.9763.0955.91
COSTCostco Whole20191002A3.773.210.221.032.992.18
COTYCOTY INC20191002A9.968.460.533.547.944.92
COUPCoupa Softwa20191002A14.779.303.815.235.494.07
COWiPath Series20191002ETN37.4919.5519.2719.540.280.00
COWNCowen Inc. C20191002A13.1941.5836.2340.025.351.59
COWZPacer US Cas20191002ETF7.235.454.245.791.21-0.34
CPCanadian Pac20191002A7.634.690.110.694.584.01
CPACopa Holding20191002A19.668.771.632.597.156.18
CPAAConyers Park20191002A865.64188.94-535.65-535.65724.60724.60
CPAHCounterpath20191002A487.49249.33238.78245.5710.553.76
CPBCampbell Sou20191002A4.154.760.891.393.873.37
CPECallon Petro20191002A24.7325.9615.1316.6510.839.31
CPFCentral Paci20191002A18.047.414.324.273.103.15
CPGCRESCENT POI20191002A24.8622.553.374.5719.1617.96
CPHCCanterbury P20191002A627.71213.12136.22159.4076.9053.72
CPHIChina Pharma20191002A273.14376.99334.59334.6542.4042.34
CPICPI Inflatio20191002ETF30.5973.8673.8673.860.000.00
CPIXCumberland P20191002A613.43229.5056.5351.89172.97177.61
CPKChesapeake U20191002A29.5112.082.783.489.298.59
CPLGCorePoint Lo20191002A45.3017.6810.8911.466.796.22
CPLPCapital Prod20191002A36.6630.37-4.807.2035.1623.16
CPRICapri Holdin20191002A5.695.520.641.114.884.41
CPRTCopart Inc20191002A5.876.714.393.762.322.94
CPRXCatalyst Pha20191002A20.8617.146.005.6011.1311.53
CPSCooper-Stand20191002A40.4319.045.977.0513.0711.99
CPSHCPS Technolo20191002A562.79260.95260.61260.610.340.34
CPSIComputer Pro20191002A32.0245.735.655.3840.0840.35
CPSSConsumer Por20191002A147.1758.1264.3164.31-6.19-6.19
CPSTCapstone Tur20191002A208.57140.86104.67109.2336.1931.63
CPTCamden Prope20191002A9.695.831.822.094.013.73
CPTACapitala Fin20191002A47.5337.3523.4824.6013.8712.75
CQPCheniere Ene20191002A29.7719.7911.0512.038.737.76
CQQQInvesco Chin20191002ETF21.9212.539.6710.222.862.31
CRCrane Compan20191002A14.606.491.161.775.334.72
CRAICRA Internat20191002A116.7122.0311.3513.2310.688.80
CRAKVanEck Vecto20191002ETF68.0836.6935.6035.691.081.00
CRBNiShares MSCI20191002ETF9.697.296.997.040.310.25
CRBPCorbus Pharm20191002A25.6722.739.5111.3213.2211.42
CRCCalifornia R20191002A24.2520.669.527.5111.1413.15
CRDACrawford & C20191002A42.2423.5318.6818.414.855.11
CRDBCrawford & C20191002A92.9869.6857.4565.2012.234.48
CREECree Inc20191002A8.756.561.183.615.392.95
CREGChina Recycl20191002A279.21209.47160.73161.2448.7448.23
CREXCREATIVE REA20191002A1163.351084.89986.44986.4498.4598.45
CRHMCRH Medical20191002A57.7239.7215.5720.2924.1519.43
CRICarter's Inc20191002A14.658.604.335.174.273.43
CRISCuris Inc20191002A127.6387.8462.8665.1824.9822.66
CRKComstock Res20191002A41.3837.5422.9324.1014.6113.43
CRLCharles Rive20191002A12.597.153.663.293.493.85
CRMsalesforce.c20191002A3.954.772.532.622.242.16
CRMDCorMedix Inc20191002A64.5655.0935.2540.3219.8414.77
CRMTAmerica's Ca20191002A57.9422.515.447.0717.0715.67
CRNCCerence Inc.20191002A76.5381.1457.7464.3823.4316.79
CRNTCeragon Netw20191002A57.6040.4717.6319.6822.8420.79
CRNXCrinetics Ph20191002A165.2796.9331.6740.8265.2556.11
CRONCronos Group20191002A13.0312.192.763.499.428.70
CROPIQ Global Ag20191002ETF48.317.347.347.340.000.00
CROXCrocs, Inc.20191002A7.744.931.471.593.453.33
CRSCarpenter Te20191002A24.5511.002.902.538.108.47
CRSACrescent Acq20191002A101.5252.3252.3252.320.000.00
CRSPCRISPR Thera20191002A23.0914.136.257.277.886.86
CRTCross Timber20191002A118.0473.9472.9965.370.958.57
CRTXCortexyme, I20191002A382.61234.15208.31206.0325.8428.12
CRUSCirrus Logic20191002A9.798.452.463.096.005.36
CRVLCorvel Corp20191002A45.1220.7711.1814.169.596.61
CRVSCorvus Pharm20191002A114.1472.749.2818.9964.3154.59
CRWDCrowdStrike20191002A31.2621.2415.6717.095.574.15
CRWSCrown Crafts20191002A208.9660.9127.6429.9133.2731.01
CRYCryoLife, In20191002A24.3711.512.673.568.847.95
CSAVictoryShare20191002ETF23.828.647.427.711.220.93
CSBVictoryShare20191002ETF21.618.8314.2514.25-5.42-5.42
CSBRChampions On20191002A141.32113.5454.9869.5858.5643.96
CSCOCisco System20191002A2.162.761.821.130.951.64
CSDInvesco S&P20191002ETF19.549.964.214.035.755.93
CSFVictoryShare20191002ETF13.649.022.53-0.566.509.59
CSFLCenterState20191002A7.9811.382.427.388.974.00
CSGPCoStar Group20191002A30.8113.952.263.6611.5310.14
CSGSCSG Systems20191002A20.205.94-0.62-0.096.536.00
CSIICardiovascul20191002A22.3010.124.073.766.056.36
CSIQCanadian Sol20191002A19.1311.332.264.759.086.58
CSLCarlisle Com20191002A14.675.131.721.973.423.17
CSLTCASTLIGHT HE20191002A86.9061.0847.9050.2713.1810.81
CSMProShares La20191002ETF7.385.897.916.11-2.02-0.23
CSMLIQ Chaikin U20191002ETF17.0832.4430.2029.852.242.58
CSODCornerstone20191002A13.146.403.043.373.363.03
CSPICSP Inc.20191002A308.52168.34168.34168.340.000.00
CSQCalamos Stra20191002A18.3122.729.109.0113.6213.72
CSSEChicken Soup20191002A135.3174.5760.0353.9014.5420.67
CSTECaesarstone20191002A30.7228.045.677.5322.3720.52
CSTLCastle Biosc20191002A180.5877.2157.1366.0220.0811.18
CSTMConstellium20191002A11.3710.015.566.714.453.30
CSTRCapStar Fina20191002A31.3914.784.126.0810.658.70
CSUCapital Seni20191002A75.1746.9936.9637.3510.039.65
CSVCarriage Ser20191002A32.0415.341.954.0513.3911.29
CSWCCapital Sout20191002A32.7923.3015.6716.767.636.54
CSWICSW Industri20191002A45.8014.508.878.875.635.63
CSXCSX Corporat20191002A2.773.851.431.322.422.53
CTASCintas Corp20191002A8.346.542.053.414.493.13
CTBCooper Tire20191002A18.728.482.002.516.485.97
CTBICommunity Tr20191002A49.8323.2515.5217.087.746.18
CTEKCynergisTek,20191002A367.03204.58196.17196.178.418.41
CTGComputer Tas20191002A131.4374.5732.8846.7641.6927.81
CTHRCharles & Co20191002A119.0293.8570.3370.3423.5223.51
CTIBYunhong CTI20191002A200.7664.3363.9963.990.340.34
CTICCTI BioPharm20191002A70.12329.2163.74316.12265.4613.09
CTLCenturyLink,20191002A8.566.451.561.754.894.70
CTLTCATALENT, IN20191002A9.953.501.761.601.741.90
CTMXCytomX Thera20191002A44.82157.57156.38157.081.190.50
CTOConsolidated20191002A89.7930.1120.2619.709.8510.42
CTRAContura Ener20191002A48.1120.838.549.4712.2911.36
CTRCCentric Bran20191002A216.08167.90115.58128.3252.3139.57
CTRECARTRUST REI20191002A11.706.450.871.025.585.43
CTRMCastor Marit20191002A129.4177.5267.0870.3110.447.21
CTRNCiti Trends,20191002A37.9823.563.634.9019.9318.66
CTSCTS Corporat20191002A26.4313.602.685.3010.928.30
CTSHCognizant Te20191002A3.003.592.072.181.521.41
CTSOCytosorbents20191002A63.2839.8229.4722.4210.3617.41
CTTCATCHMARK TI20191002A23.2914.428.428.106.006.32
CTVACorteva, Inc20191002A6.643.632.753.610.880.02
CTXRCitius Pharm20191002A201.51260.835.36-30.78255.47291.61
CTXSCitrix Syste20191002A3.204.88-0.062.594.942.29
CUBCubic Corpor20191002A16.157.331.932.635.404.70
CUBAHerzfeld Car20191002A278.15169.56132.93149.3736.6320.20
CUBECubeSmart20191002A3.483.991.621.762.382.23
CUBICUSTOMERS BA20191002A22.6410.694.945.605.755.09
CUECue Biopharm20191002A58.7039.2717.1219.7722.1419.50
CUICUI Global,20191002A256.48197.07148.13148.1348.9548.95
CULPCulp, Inc.20191002A177.1717.4410.6113.126.834.32
CUOContinental20191002A568.10385.50227.61296.26157.8889.24
CUREDirexion Dai20191002ETF10.658.113.293.954.834.16
CUROCURO Group H20191002A34.3618.79-1.175.5519.9613.24
CUTInvesco MSCI20191002ETF15.905.752.592.663.153.08
CUTRCutera, Inc.20191002A47.6326.968.369.1318.6017.83
CUZCousins Prop20191002A4.942.881.161.551.721.33
CVACovanta Hold20191002A10.556.143.323.402.812.74
CVBFCVB Financia20191002A7.476.273.934.712.341.57
CVCOCavco Indust20191002A48.3721.778.488.4313.2913.34
CVCYCentral Vall20191002A116.8940.0533.1432.006.918.05
CVECenovus Ener20191002A11.448.862.773.156.085.69
CVEOCIVEO CORPOR20191002A99.1071.0342.2046.5028.8224.52
CVETCovetrus, In20191002A13.4221.226.166.9115.0914.32
CVGICommercial V20191002A38.6427.2613.1915.2814.0611.98
CVGWCalavo Growe20191002A29.0312.115.586.896.535.22
CVICVR ENERGY,20191002A14.519.534.294.815.234.72
CVIACovia Holdin20191002A84.9150.3333.0038.9117.3311.42
CVLTCommault Sys20191002A12.367.815.576.172.241.65
CVLYCodorus Vall20191002A189.2484.0875.4877.508.596.58
CVMCel-Sci Corp20191002A46.2933.8323.2722.7810.5611.05
CVNACarvana Co.20191002A13.045.511.212.284.303.23
CVRChicago Rive20191002A417.96145.96145.96145.960.000.00
CVSCVS HEALTH C20191002A2.272.380.840.831.541.55
CVTICovenant Tra20191002A31.6227.469.5014.3617.9613.11
CVUCPI Aerostru20191002A141.5263.4163.1557.460.265.95
CVVCVD Equipmen20191002A356.49227.28215.65222.0911.635.19
CVXChevron Corp20191002A1.911.190.240.350.950.83
CVYInvesco Zack20191002ETF19.0025.19-7.35-10.0132.5435.20
CWCurtiss-Wrig20191002A21.728.484.144.244.344.24
CWBSPDR Bloombe20191002ETF2.122.501.361.781.150.72
CWBCCommunity We20191002A76.4558.4458.3558.350.090.09
CWBRCohBar, Inc.20191002A483.45375.07293.93294.1681.1580.92
CWCOConsolidated20191002A47.8834.4518.9623.6515.4910.80
CWEBDirexion Dai20191002ETF17.0122.399.5815.0312.817.36
CWENClearway Ene20191002A10.785.392.983.862.401.53
CWENAClearway Ene20191002A16.2514.6516.3415.94-1.69-1.29
CWHCamping Worl20191002A20.7614.699.548.125.156.57
CWISPDR MSCI AC20191002ETF5.354.293.312.980.991.31
CWKCushman & Wa20191002A20.2410.313.506.756.813.57
CWSAdvisorShare20191002ETF28.3716.9814.5115.042.471.94
CWSTCasella Wast20191002A24.1217.131.422.0115.7015.12
CWTCalifornia W20191002A12.657.961.092.076.875.89
CXDCChina XD Pla20191002A498.03281.07252.02248.4529.0632.62
CXOCONCHO RESOU20191002A9.527.502.532.594.974.90
CXPCOLUMBIA PRO20191002A11.606.021.191.204.834.82
CXSEWisdomTree T20191002ETF31.5524.6418.5418.266.106.38
CXWCoreCivic, I20191002A12.909.906.606.143.303.77
CYCypress Semi20191002A4.295.932.833.723.112.21
CYANCyanotech Co20191002A1012.33726.31726.31726.310.000.00
CYBWisdomTree20191002ETF64.3125.8925.7325.730.170.17
CYBECyberoptics20191002A141.8447.4927.6229.2419.8718.25
CYBRCyberArk Sof20191002A16.0512.933.575.169.377.78
CYCCCyclacel Pha20191002A391.76170.79177.14179.71-6.35-8.92
CYCNCyclerion Th20191002A93.9437.7724.2625.6913.5212.09
CYDChina Yuchai20191002A55.9732.506.226.3226.2826.18
CYHCommunity He20191002A27.8120.677.487.6613.1912.74
CYRNCYREN Ltd.20191002A218.55182.42-60.48-70.58242.90253.00
CYRXCryoPort, In20191002A22.5117.375.276.4812.1010.89
CYTKCytokinetics20191002A32.1621.5210.328.9111.2012.61
CZAInvesco Zack20191002ETF23.5816.3815.9715.970.410.41
CZNCCitizens & N20191002A158.9055.4935.1533.7820.3521.71
CZRCaesars Ente20191002A8.6110.265.526.664.743.60
CZWICitizens Com20191002A526.89374.86365.02365.029.859.85
CZZCosan Limite20191002A8.715.832.933.132.912.70
DDominion Ene20191002A2.531.86-0.040.121.901.74
DACDanaos Corpo20191002A277.98141.89108.43121.8833.4620.00
DAIOData I/O Cor20191002A105.5357.0042.8051.5314.195.47
DAKTDaktronics I20191002A22.3615.256.917.018.348.24
DALDelta Air Li20191002A3.052.84-0.570.343.412.49
DALIFirst Trust20191002ETF14.1637.1537.0037.150.150.00
DALTAnfield Capi20191002ETF36.8423.2422.8622.860.380.38
DANDana Incorpo20191002A7.929.32-0.90-0.3010.229.62
DARDARLING INGR20191002A7.2596.2894.4994.651.791.64
DAREDare Bioscie20191002A153.70122.1280.7389.1841.3832.93
DAUDExchange-Tra20191002ETN39.6170.5349.8269.6520.720.89
DAXGlobal X Fun20191002ETF71.1322.9312.8113.7610.129.17
DBDeutsche Ban20191002A13.9111.613.334.038.287.58
DBAWXtrackers MS20191002ETF21.9615.6115.0715.440.540.17
DBDDiebold Nixd20191002A16.0312.463.856.578.615.89
DBEFXtrackers MS20191002ETF3.192.730.990.711.742.02
DBEMXtrackers MS20191002ETF19.6111.0011.0510.59-0.040.41
DBEUXtrackers MS20191002ETF3.602.551.222.231.330.32
DBEZXtrackers MS20191002ETF25.016.755.024.941.731.81
DBGRXtrackers MS20191002ETF65.1820.2316.0711.934.168.30
DBIDesigner Bra20191002A10.588.964.545.164.423.80
DBJPXtrackers MS20191002ETF8.634.881.832.353.062.54
DBLVAdvisorShare20191002ETF97.6543.4736.3136.317.167.16
DBMFiM DBi Manag20191002ETF19.4715.3215.3215.320.000.00
DBVTDBV Technolo20191002A35.4421.8913.3913.748.508.14
DBXDropbox, Inc20191002A5.6710.211.502.738.717.49
DCARDropCar, Inc20191002A572.92527.88459.07460.4868.8167.39
DCHFExchange-Tra20191002ETN50.79
DCIDonaldson Co20191002A11.294.550.951.253.613.30
DCODucommun Inc20191002A57.8626.4018.1420.328.266.08
DCOMDime Communi20191002A23.6118.944.204.4414.7414.50
DCPDCP Midstrea20191002A13.997.050.501.776.555.28
DCPHDeciphera Ph20191002A36.4322.616.7010.9115.9011.70
DDDuPont de Ne20191002A4.743.981.632.012.351.97
DDD3D Systems C20191002A12.9815.931.753.2814.1712.65
DDGProshares Sh20191002ETF54.6924.31-30.09-13.4154.4037.72
DDIVFirst Trust20191002ETF13.7511.9512.1911.96-0.24-0.01
DDLSWisdomTree D20191002ETF14.7813.5914.2814.28-0.69-0.69
DDMProShares Ul20191002ETF2.482.131.301.280.830.85
DDOGDatadog, Inc20191002A27.0814.297.698.686.625.61
DDSDillards Inc20191002A34.1116.448.9410.497.505.95
DDWMWisdomTree D20191002ETF21.4317.1113.8115.813.301.30
DEDeere & Comp20191002A5.943.631.052.662.580.97
DEAEasterly Gov20191002A5.353.431.922.131.511.30
DEACDiamond Eagl20191002A70.81
DECKDeckers Outd20191002A15.1013.558.198.545.365.01
DEEFXtrackers FT20191002ETF25.829.53-2.304.2911.835.24
DEFInvesco Defe20191002ETF7.383.092.892.890.200.20
DEFAiShares Adap20191002ETF30.7392.0691.0991.090.970.97
DEIDouglas Emme20191002A5.662.941.621.621.321.32
DELLDell Technol20191002A10.026.852.623.054.233.80
DEMWisdomTree E20191002ETF5.544.842.772.802.072.03
DENNDENNY'S CORP20191002A9.0510.043.073.176.986.87
DESWisdomTree U20191002ETF6.214.132.882.871.251.26
DESPDespegar.com20191002A40.7616.619.079.797.546.83
DEURExchange-Tra20191002ETN5.753.165.163.30-1.99-0.14
DEUSXtrackers Ru20191002ETF9.426.055.275.330.780.72
DEWWisdomTree G20191002ETF10.269.438.428.291.001.14
DFEWisdomTree E20191002ETF12.246.512.723.413.793.10
DFENDirexion Dai20191002ETF18.7114.163.998.8610.185.30
DFFNDIFFUSION PH20191002A306.03136.0981.3281.3254.7854.78
DFINDonnelley Fi20191002A25.8311.112.763.508.347.61
DFJWisdomTree J20191002ETF14.1513.0512.7612.720.290.33
DFNDReality Shar20191002ETF16.7311.7811.6511.650.130.13
DFNLDavis Select20191002ETF43.6310.94-41.04-38.4551.9849.39
DFSDiscover Fin20191002A3.893.952.011.861.942.09
DFVLiPath US Tre20191002ETF103.28
DFVSiPath US Tre20191002ETF81.33
DGDollar Gener20191002A4.883.011.402.001.611.00
DGAZVelocityShar20191002ETN19.0525.0419.0618.955.986.09
DGBPExchange-Tra20191002ETN38.7221.3922.4721.39-1.080.00
DGICADonegal Grou20191002A75.0855.2737.7539.0217.5216.25
DGICBDonegal Grou20191002A1482.82982.81982.81982.810.000.00
DGIIDigi Interna20191002A33.1432.467.268.4025.2024.06
DGLDVelocityShar20191002ETF4.974.952.973.381.981.57
DGLYDigital Ally20191002A307.81136.80134.29135.622.511.17
DGPDB Gold Doub20191002ETN64.8034.5335.2932.91-0.761.62
DGREWisdomTree T20191002ETF33.2818.9010.9811.027.927.88
DGROiShares Core20191002ETF2.652.262.060.870.201.39
DGRSWisdomTree T20191002ETF26.1315.9113.1113.192.802.71
DGRWWisdomTree T20191002ETF3.103.343.101.740.241.60
DGSWisdomTree E20191002ETF11.985.204.804.790.400.41
DGTSPDR Global20191002ETF13.4713.4711.9811.151.492.32
DGXQuest Diagno20191002A5.873.842.092.391.751.45
DGZDB Gold Shor20191002ETN66.3830.4824.4625.296.015.19
DHID.R. Horton20191002A2.743.702.812.820.890.88
DHRDanaher Corp20191002A4.332.36-0.18-0.382.542.75
DHSWisdomTree U20191002ETF7.914.233.983.910.250.32
DHTDHT HOLDINGS20191002A16.5628.6020.2522.868.385.79
DHXDHI Group, I20191002A40.1129.5328.4124.281.125.26
DIASPDR Dow Jon20191002ETF0.7433.3232.7032.710.630.61
DIALColumbia Div20191002ETF18.5513.2813.2913.280.000.00
DIGProShares Ul20191002ETF5.944.531.330.713.193.82
DIMWisdomTree I20191002ETF13.6710.699.469.391.231.30
DINDine Brands20191002A22.089.884.105.015.784.87
DINTDavis Select20191002ETF48.4730.0025.1525.154.864.86
DIODDiodes Inc20191002A23.6729.451.331.4028.1128.05
DISThe Walt Dis20191002A2.001.74-1.93-1.173.662.91
DISCADiscovery, I20191002A4.143.720.770.252.953.48
DISCBDiscovery, I20191002A1401.991173.561173.561173.560.000.00
DISCKDiscovery, I20191002A4.274.730.240.184.494.55
DISHDISH Network20191002A5.235.272.421.772.853.50
DITAMCON Distri20191002A345.79166.00174.56174.56-8.56-8.56
DIVGlobal X Sup20191002ETF10.337.552.332.675.224.88
DIVAAGFiQ Hedged20191002ETF68.0320.9520.9520.950.000.00
DIVBiShares U.S.20191002ETF9.363.30-14.00-10.3117.3013.61
DIVCC-Tracks Exc20191002ETN186.79
DIVOAmplify CWP20191002ETF40.5322.6119.9419.942.682.67
DIVYReality Shar20191002ETF97.0545.8615.2815.2830.5830.58
DJCIETRACS Linke20191002ETN35.0522.0121.0721.070.940.94
DJDInvesco Dow20191002ETF13.3114.9913.3113.401.681.60
DJPiPath Bloomb20191002ETN4.704.352.651.861.702.49
DJPYExchange-Tra20191002ETN17.8044.79-230.02-230.02274.81274.81
DKDelek US Hol20191002A13.955.622.603.053.012.57
DKLDELEK LOGIST20191002A110.4662.3746.4748.2815.9014.09
DKSDick's Sport20191002A6.634.511.851.852.662.66
DLADelta Appare20191002A149.6317.64-12.3512.9029.994.74
DLBDolby Labora20191002A7.113.860.871.632.992.24
DLBRVelocityShar20191002ETN366.16197.92197.92197.920.000.00
DLHCDLH Holdings20191002A474.36243.06225.89244.5817.17-1.52
DLNWisdomTree U20191002ETF3.293.701.512.192.201.51
DLNGDYNAGAS LNG20191002A135.44138.35114.75120.5923.6017.76
DLPHDelphi Techn20191002A19.1915.6110.0410.455.585.16
DLPNDolphin Ente20191002A380.091548.38258.39258.391289.991289.99
DLRDigital Real20191002A5.542.271.351.590.920.68
DLSWisdomTree I20191002ETF6.682.552.292.340.260.21
DLTHDuluth Holdi20191002A35.3434.1425.7326.468.417.68
DLTRDollar Tree20191002A5.093.600.520.553.083.06
DLXDeluxe Corpo20191002A18.908.263.744.134.514.12
DMACDiaMedica Th20191002A409.97285.1843.1990.19241.99194.98
DMLPDorchester M20191002A94.3538.286.0413.6132.2524.67
DMPIDelMar Pharm20191002A331.39274.79215.94216.8158.8557.99
DMRCDigimarc Cor20191002A88.9455.2928.4629.6126.8325.68
DMREDeltaShares20191002ETF84.2944.5944.5944.590.000.00
DMRIDeltaShares20191002ETF186.5294.8594.8594.850.000.00
DMRLDeltaShares20191002ETF45.3012.7716.1017.10-3.33-4.33
DMRMDeltaShares20191002ETF93.7417.9717.9717.970.000.00
DMRSDeltaShares20191002ETF55.2217.42-44.15-44.8461.5862.26
DMTKDermTech, In20191002A515.92271.59128.91143.12142.68128.47
DNJRGolden Bull20191002A284.07187.3891.6389.4495.7697.95
DNKNDunkin' Bran20191002A10.063.881.381.522.512.36
DNLWisdomTree G20191002ETF19.1715.7914.3215.351.470.44
DNLIDenali Thera20191002A38.5325.895.596.4320.3019.46
DNNDenison Mine20191002A61.3247.3341.5142.185.825.15
DNOWNOW INC.20191002A11.7616.741.502.6315.2314.12
DNRDenbury Reso20191002A93.4799.2272.8375.0926.4024.16
DODiamond Offs20191002A19.9517.326.616.4310.7110.89
DOCPHYSICIANS R20191002A5.916.892.093.944.802.94
DOCUDocuSign, In20191002A9.978.972.013.376.965.60
DOGProShares Sh20191002ETF1.871.870.410.531.461.34
DOGSArrow Dogs o20191002ETF27.49
DOGZDogness (Int20191002A150.0995.6468.4678.5227.1817.12
DOLWisdomTree I20191002ETF12.3012.0411.4811.570.560.47
DOMODomo, Inc. C20191002A26.0526.548.409.9518.1316.59
DONWisdomTree U20191002ETF3.953.852.712.511.141.34
DOOWisdomTree i20191002ETF10.474.242.482.781.761.46
DOOOBRP Inc. Com20191002A25.2516.5812.4712.704.113.88
DOORMASONITE INT20191002A31.6015.396.536.518.878.88
DORMDorman Produ20191002A29.2611.721.852.059.879.67
DOVDover Corpor20191002A7.986.103.713.842.402.26
DOWDow Inc.20191002A5.174.933.483.181.451.76
DOXAmdocs Limit20191002A5.144.280.300.583.983.70
DPHCDiamondPeak20191002A111.39
DPSTDirexion Dai20191002ETF27.9523.6218.5618.395.075.23
DPWDPW Holdings20191002A208.27163.10134.33143.7728.7719.33
DPZDomino's Piz20191002A11.587.375.753.821.623.55
DRADDigirad Corp20191002A288.79145.6067.6955.2177.9090.39
DREDuke Realty20191002A3.082.801.460.491.342.31
DRHDiamondRock20191002A10.198.575.156.113.422.46
DRIDarden Resta20191002A6.624.730.671.714.063.02
DRIODarioHealth20191002A311.83304.07250.95250.9053.1253.17
DRIPDirexion Dai20191002ETF29.3518.4512.9910.345.468.12
DRIVGlobal X Aut20191002ETF39.6258.4147.6747.3610.7411.05
DRNDirexion Dai20191002ETF45.6554.4134.4135.9520.0018.46
DRNADicerna Phar20191002A33.9739.6726.8733.6212.816.06
DRQDril-Quip, I20191002A24.6816.113.864.4912.2511.61
DRRXDurect Corp20191002A66.8485.4946.0258.0039.4727.49
DRSKAptus Define20191002ETF19.259.278.428.480.850.79
DRVDirexion Dai20191002ETF25.8415.1211.6814.933.440.19
DRWWisdomTree G20191002ETF16.1110.3410.9210.93-0.58-0.58
DSDrive Shack20191002A33.9522.735.759.1316.9813.60
DSEDuff & Phelp20191002A28.9735.2932.3140.852.99-5.56
DSGXDescartes Sy20191002A14.026.961.511.615.455.35
DSIiShares MSCI20191002ETF4.673.922.772.741.161.18
DSKEDaseke, Inc.20191002A94.9074.1892.6789.82-18.49-15.65
DSLVVelocityShar20191002ETF13.8254.0048.9350.815.063.19
DSPGDSP Group In20191002A41.0643.6411.1617.0532.4926.59
DSSDocument Sec20191002A261.02247.24201.99219.8845.2627.36
DSSIDiamond S Sh20191002A51.8420.5514.0916.306.464.25
DSTLDistillate U20191002ETF22.0332.6529.5227.893.134.76
DSWLDeswell Indu20191002A268.87330.61284.02275.9646.5854.65
DSXDiana Shippi20191002A33.3525.3613.2613.3012.1012.06
DTDynatrace, I20191002A24.779.389.764.37-0.385.01
DTDWisdomTree U20191002ETF6.594.152.642.811.511.34
DTEDTE Energy C20191002A3.912.551.631.060.921.49
DTEADAVIDsTEA In20191002A216.24203.70187.17192.1416.5311.56
DTECALPS Disrupt20191002ETF36.2440.6437.0137.013.633.63
DTHWisdomTree I20191002ETF11.228.5011.328.52-2.82-0.02
DTILPrecision Bi20191002A119.0579.9222.1326.4857.7953.43
DTNWisdomTree U20191002ETF6.613.081.852.691.230.39
DTODB Crude Oil20191002ETN211.4283.8376.3976.477.437.36
DTSSDatasea Inc.20191002A1050.21969.75883.54883.5486.2186.21
DTULiPath US Tre20191002ETF63.794.934.934.930.000.00
DTUSiPath US Tre20191002ETF249.41
DTYLiPath US Tre20191002ETF16.2936.5740.0040.00-3.43-3.43
DUGProShares Ul20191002ETF9.316.304.502.521.813.79
DUKDuke Energy20191002A2.524.672.002.852.671.82
DURAVanEck Vecto20191002ETF15.298.909.368.97-0.46-0.07
DUSADavis Select20191002ETF45.3326.9018.7526.488.150.42
DUSLDirexion Dai20191002ETF38.4821.234.3116.7016.914.53
DUSTDirexion Dai20191002ETF12.9312.056.395.125.666.94
DVADaVita Inc.20191002A5.253.331.651.691.681.64
DVAXDynavax Tech20191002A32.8527.2920.9920.296.307.00
DVDDover Motors20191002A164.2499.6085.0085.6614.6013.93
DVLUFirst Trust20191002ETF28.95112.36113.50113.50-1.14-1.14
DVNDevon Energy20191002A4.654.040.461.153.582.89
DVOLFirst Trust20191002ETF12.419.397.107.292.292.10
DVPDeep Value E20191002ETF18.6038.199.149.9229.0628.28
DVYiShares Sele20191002ETF2.682.501.331.071.161.44
DVYAiShares Asia20191002ETF38.1511.1011.2311.35-0.14-0.26
DVYEiShares Emer20191002ETF14.2110.5010.4010.400.100.09
DWASInvesco DWA20191002ETF11.626.674.085.022.581.64
DWATArrow Invest20191002ETF102.72
DWCRArrow DWA Co20191002ETF63.28
DWFISPDR Dorsey20191002ETF5.223.061.961.961.091.09
DWLDDavis Select20191002ETF19.0411.239.329.771.911.46
DWMWisdomTree I20191002ETF9.284.994.224.890.760.09
DWMCAdvisorShare20191002ETF213.33148.44-21.15-21.15169.59169.59
DWMFWisdomTree I20191002ETF63.0845.5335.9043.289.632.25
DWPPFirst Trust20191002ETF38.1623.9422.8522.531.091.40
DWSHAdvisorShare20191002ETF23.6610.737.409.123.331.61
DWSNDawson Geoph20191002A182.3478.3048.5449.8929.7628.41
DWXSPDR S&P Int20191002ETF5.805.243.893.791.351.44
DXDynex Capita20191002A14.227.452.042.835.414.62
DXCDXC Technolo20191002A5.924.802.721.612.083.20
DXCMDexCom, Inc.20191002A18.9710.075.315.134.774.95
DXDProShares Ul20191002ETF3.693.251.200.872.052.38
DXGEWisdomTree G20191002ETF28.7621.3219.6019.001.722.32
DXJWisdomTree J20191002ETF2.071.790.620.701.171.09
DXJSWisdomTree J20191002ETF44.2813.8615.9518.94-2.10-5.08
DXLGDestination20191002A94.9479.2151.5855.4527.6423.76
DXPEDXP Enterpri20191002A58.4525.5217.2419.568.295.97
DXYNDixie Group20191002A409.20270.45264.78264.785.665.66
DYDycom Indust20191002A23.4511.394.476.126.925.27
DYAIDyadic Inter20191002A122.45150.95125.14122.7425.8128.22
DYLSWisdomTree D20191002ETF14.239.409.629.48-0.22-0.08
DYNFBlackRock U.20191002ETF15.729.806.567.393.242.41
DYNTDynatronics20191002A877.37270.16270.16270.160.000.00
DZKDirexion Dai20191002ETF26.019.336.467.562.871.77
DZSIDASAN Zhone20191002A57.4431.8414.2516.1617.5915.68
DZZDB Gold Doub20191002ETN125.1478.0184.6877.98-6.660.04
EAElectronic A20191002A4.093.130.931.522.201.60
EAFGrafTech Int20191002A10.9210.19-0.541.5610.738.63
EAGGiShares ESG20191002ETF7.534.044.003.620.040.42
EARNELLINGTON RE20191002A30.7016.93-5.81-3.9522.7420.88
EARSAuris Medica20191002A160.78109.4382.7287.5726.7021.86
EASGXtrackers MS20191002ETF29.4826.6926.6926.690.000.00
EASIAmplify EASI20191002ETF22.098.494.924.923.573.57
EASTEASTSIDE DIS20191002A398.79255.20243.43243.3411.7711.86
EATBrinker Inte20191002A15.056.962.142.844.834.13
EBEventbrite,20191002A30.709.717.6410.172.06-0.47
EBAYeBay Inc20191002A2.793.811.171.452.642.36
EBFEnnis, Inc.20191002A27.7811.147.838.073.313.07
EBIXEbix Inc20191002A29.4616.816.596.8810.229.93
EBIZGlobal X E-c20191002ETF32.7025.1924.3723.970.811.22
EBMTEagle Bancor20191002A276.68181.36120.10120.0961.2661.28
EBNDSPDR Bloombe20191002ETF12.884.764.724.810.03-0.05
EBSEmergent Bio20191002A20.199.372.022.767.356.61
EBSBMeridian Ban20191002A19.0921.9916.5716.635.425.35
EBTCEnterprise B20191002A342.35133.3391.34106.2641.9927.07
ECHiShares MSCI20191002ETF10.335.453.603.521.851.93
ECHOEcho Global20191002A25.3013.736.545.817.197.92
ECLEcolab, Inc.20191002A7.084.042.082.261.961.78
ECLNFirst Trust20191002ETF13.8514.1314.0714.160.06-0.03
ECNSiShares MSCI20191002ETF59.22195.46195.45195.450.010.01
ECOLUS Ecology,20191002A32.2715.848.569.437.286.41
ECOMCHANNELADVIS20191002A39.5621.7012.5813.139.128.57
ECONColumbia Eme20191002ETF18.599.317.407.421.911.89
ECORelectroCore,20191002A111.31100.0553.3163.7246.7436.33
ECOWPacer Emergi20191002ETF74.5738.9825.0028.0613.9810.91
ECPGEncore Capit20191002A20.2210.543.733.216.817.33
ECTECA Marcellu20191002A143.93109.94110.42110.42-0.48-0.48
EDConsolidated20191002A3.002.581.570.911.021.67
EDCDirexion Dai20191002ETF6.193.811.401.432.422.38
EDENiShares MSCI20191002ETF19.8713.029.329.293.703.73
EDITEditas Medic20191002A19.4615.713.753.8711.9511.84
EDIVSPDR S&P Eme20191002ETF51.7833.1230.3733.042.750.08
EDNTEdison Natio20191002A393.92329.95363.53366.20-33.57-36.25
EDOGALPS Emergin20191002ETF42.0832.1132.1132.110.000.00
EDOWFirst Trust20191002ETF15.1714.4710.4913.843.980.63
EDRYEuroDry Ltd.20191002A368.71359.40359.40359.400.000.00
EDSAEdesa Biotec20191002A305.51172.91149.29169.2523.613.66
EDUCEducational20191002A256.64172.20151.64157.5520.5614.65
EDVVanguard Wor20191002ETF9.215.123.222.651.912.47
EDZDirexion Dai20191002ETF5.223.342.642.300.701.04
EEEl Paso Elec20191002A3.341.900.400.941.500.97
EEFTEuronet Worl20191002A15.398.333.563.794.784.55
EEHELEMENTS Lin20191002ETN526.711003.181003.181003.180.000.00
EELVInvesco S&P20191002ETF45.3732.3532.3532.350.000.00
EEMiShares MSCI20191002ETF2.492.460.610.651.861.81
EEMAiShares MSCI20191002ETF26.9511.659.9711.561.690.09
EEMDAAM S&P Emer20191002ETF45.5152.2452.2452.240.000.00
EEMOInvesco S&P20191002ETF65.3112.4412.4412.440.000.00
EEMSiShares MSCI20191002ETF33.8710.226.808.913.411.30
EEMViShares Edge20191002ETF3.912.521.711.750.810.76
EEMXSPDR MSCI Em20191002ETF31.77114.37114.37114.370.000.00
EESWisdomTree U20191002ETF12.0410.085.225.544.864.54
EETProShares Ul20191002ETF67.5225.2921.2321.234.054.06
EEVProShares Tr20191002ETF5.694.563.992.900.561.66
EEXEmerald Hold20191002A29.0916.618.088.878.547.75
EFAiShares MSCI20191002ETF1.581.730.710.731.021.00
EFADProShares MS20191002ETF10.138.067.157.530.910.53
EFASGlobal X MSC20191002ETF40.4624.2122.8524.211.360.00
EFAViShares Edge20191002ETF1.481.250.790.910.460.34
EFAXSPDR MSCI EA20191002ETF27.8334.0737.8737.87-3.79-3.79
EFCEllington Fi20191002A8.156.671.361.655.315.02
EFGiShares MSCI20191002ETF6.065.125.054.940.080.19
EFNLiShares MSCI20191002ETF45.8429.0919.2119.219.889.88
EFOProShares Ul20191002ETF92.9189.1727.5927.5961.5861.58
EFOIEnergy Focus20191002A396.92294.57267.96267.9626.6026.60
EFSCEnterprise F20191002A19.199.835.135.724.704.11
EFUProShares Tr20191002ETF35.5316.0916.0916.090.000.00
EFViShares MSCI20191002ETF2.361.881.081.110.800.77
EFXEquifax, Inc20191002A7.325.151.211.923.943.23
EFZProShares Tr20191002ETF8.123.883.642.710.241.16
EGANeGain Corpor20191002A46.4224.3012.7312.5111.5711.79
EGBNEagle Bancor20191002A16.746.554.394.232.162.31
EGHT8x8, Inc. Co20191002A10.7610.179.759.300.410.86
EGLEEagle Bulk S20191002A44.1337.20-13.295.1850.5032.13
EGOEldorado Gol20191002A12.8913.592.693.2010.9010.40
EGOVNIC Inc20191002A13.4610.071.241.538.848.54
EGPEastGroup Pr20191002A10.724.071.431.572.642.50
EGPTVanEck Vecto20191002ETF145.6755.8443.3845.0112.4610.83
EGRXEagle Pharma20191002A49.9621.699.6111.1212.0810.57
EGYVaalco Energ20191002A61.4953.0039.0127.2813.9925.74
EHCEncompass He20191002A12.044.961.331.523.623.44
EHTHeHealth, Inc20191002A22.1212.291.814.6610.487.63
EIDOiShares MSCI20191002ETF4.264.310.510.763.823.56
EIDXEidos Therap20191002A89.0643.2319.8321.3323.4021.90
EIGEmployers Ho20191002A22.2112.636.346.296.286.34
EIGIEndurance In20191002A30.0126.917.383.2819.5323.63
EIGREiger BioPha20191002A43.3836.898.4910.3228.3926.57
EIRLiShares MSCI20191002ETF24.8731.35-15.5553.5946.90-22.24
EISiShares MSCI20191002ETF28.1114.9910.9713.234.021.76
EIXEdison Inter20191002A5.733.730.470.413.273.33
EJULInnovator MS20191002ETF28.7815.6915.6915.690.000.00
EKARIdeanomics N20191002ETF82.4741.0946.2346.23-5.14-5.14
EKSOEkso Bionics20191002A105.13331.37229.44233.28101.9398.08
ELThe Estee La20191002A5.763.33-0.210.133.543.20
ELANElanco Anima20191002A5.043.521.020.922.502.60
ELDWisdomTree E20191002ETF41.2419.8821.5822.56-1.70-2.69
ELFe.l.f. Beaut20191002A19.9911.835.726.226.125.63
ELGXEndologix In20191002A62.5362.8928.5532.8034.3430.09
ELLOEllomay Capi20191002A1032.95668.98668.98632.150.0036.83
ELMDElectromed,20191002A93.8048.8937.9337.9310.9610.96
ELOXEloxx Pharma20191002A104.5067.2739.5139.2127.7528.06
ELSEquity Lifes20191002A11.765.284.764.670.520.61
ELSEElectro-Sens20191002A504.88686.14524.50524.50161.63161.63
ELTKEltek Ltd20191002A198.33134.2671.5689.0762.7045.18
ELVTElevate Cred20191002A51.8130.5510.4112.9120.1517.64
ELYCallaway Gol20191002A10.346.491.352.395.144.10
EMAGVanEck Vecto20191002ETF79.4955.4355.4355.430.000.00
EMANeMagin Corpo20191002A479.08374.37336.30336.4238.0837.95
EMBiShares J.P.20191002ETF0.920.750.280.430.470.32
EMBHiShares Inte20191002ETF38.5326.3726.3726.370.000.00
EMCBWisdomTree E20191002ETF72.0557.8157.8157.810.000.00
EMCFEmclaire Fin20191002A639.01328.95301.81301.8127.1427.14
EMCGWisdomTree E20191002ETF49.7035.9135.9135.910.000.00
EMDVProShares MS20191002ETF20.8243.3644.4436.95-1.076.42
EMEEMCOR Group,20191002A15.485.802.623.263.182.55
EMFMGlobal X MSC20191002ETF44.8531.3536.9036.90-5.56-5.56
EMGFiShares Edge20191002ETF22.2813.3313.0212.880.310.44
EMHYiShares J.P.20191002ETF6.457.153.814.313.342.84
EMIFiShares Emer20191002ETF64.7820.4420.4420.440.000.00
EMIHXtrackers Em20191002ETF134.6917.3917.3917.390.000.00
EMKREmcore Corp20191002A99.5157.4318.9819.9338.4537.50
EMLEastern Comp20191002A286.58213.97213.97213.970.000.00
EMLCVanEck Vecto20191002ETF3.122.131.051.201.070.94
EMLPFirst Trust20191002ETF4.338.644.586.864.071.79
EMMFWisdomTree E20191002ETF74.3622.772.062.0620.7120.71
EMMSEmmis Commun20191002A147.2977.0372.5272.414.514.62
EMNEastman Chem20191002A7.604.862.352.702.512.16
EMPEntergy Miss20191002A46.0124.0616.2121.057.843.01
EMQQEMQQ The Eme20191002ETF18.7710.388.768.881.621.50
EMREmerson Elec20191002A3.824.191.612.042.582.15
EMSGXtrackers MS20191002ETF34.0172.9272.9281.040.00-8.12
EMSHProShares Sh20191002ETF58.3642.4642.4642.460.000.00
EMTLSPDR DoubleL20191002ETF12.583.663.663.660.000.00
EMTYProShares De20191002ETF6.6523.6123.6523.65-0.04-0.04
EMXEMX Royalty20191002A96.9672.6735.3243.0037.3429.67
EMXCiShares MSCI20191002ETF50.4715.7115.7115.710.000.00
ENBEnbridge, In20191002A2.952.190.771.021.421.17
ENBLENABLE MIDST20191002A10.2411.788.3110.013.481.77
ENDPEndo Interna20191002A30.1527.9812.7013.3515.2714.63
ENFRAlerian Ener20191002ETF41.3142.2742.2937.15-0.025.11
ENGENGlobal Cor20191002A189.69323.77107.25121.61216.52202.16
ENLCENLINK MIDST20191002A13.1514.429.348.705.085.73
ENLVEnlivex Ther20191002A328.75214.81165.96186.0948.8428.71
ENOBEnochian Bio20191002A76.2233.3511.4910.6821.8622.67
ENORiShares MSCI20191002ETF23.6819.4014.5511.134.858.27
ENPHEnphase Ener20191002A10.3110.42-0.443.4710.866.95
ENREnergizer Ho20191002A9.376.581.052.045.534.54
ENSEnerSys, Inc20191002A15.997.903.233.294.674.61
ENSGThe Ensign G20191002A18.559.423.8216.555.60-7.13
ENSVEnservco Cor20191002A248.12247.52163.89145.5383.63101.98
ENTGlobal Eagle20191002A196.04177.35124.79135.9752.5641.37
ENTAEnanta Pharm20191002A51.2619.034.906.8214.1312.21
ENTGEntegris Inc20191002A6.3814.721.962.6912.7512.03
ENTRERShares Ent20191002ETF30.8619.232.6619.2316.570.00
ENTXEntera Bio L20191002A551.12486.18395.63395.6390.5590.55
ENVENVESTNET, I20191002A16.415.81-1.01-0.076.825.88
ENVAEnova Intern20191002A29.3013.902.043.4711.8610.42
ENZEnzo Biochem20191002A71.5636.372.584.8433.7831.53
ENZLiShares Trus20191002ETF28.9520.369.5615.5610.804.80
EOGEOG Resource20191002A4.295.590.683.774.911.82
EOLSEvolus, Inc.20191002A63.3244.0127.3728.5516.6415.45
EPAMEPAM SYSTEMS20191002A16.257.153.953.673.203.48
EPAYBottomline T20191002A19.0713.300.690.5012.6112.80
EPCEdgewell Per20191002A14.748.824.914.863.913.96
EPDEnterprise P20191002A3.633.451.312.502.140.95
EPHEiShares MSCI20191002ETF13.666.675.285.871.390.80
EPIWisdomTree I20191002ETF4.343.781.671.752.102.03
EPIXESSA Pharma20191002A731.78372.2385.83111.14286.40261.10
EPMEvolution Pe20191002A41.0643.8127.9630.7115.8413.09
EPOLiShares MSCI20191002ETF5.884.743.523.781.220.96
EPPiShares MSCI20191002ETF2.862.320.430.771.891.55
EPREPR Properti20191002A6.523.090.250.992.832.09
EPRFInnovator S&20191002ETF16.9226.391.59-2.8124.8029.20
EPRTEssential Pr20191002A13.347.983.443.194.554.79
EPSWisdomTree U20191002ETF16.169.739.418.720.311.00
EPSNEpsilon Ener20191002A626.81703.70616.54646.5787.1657.12
EPUiShares MSCI20191002ETF16.8111.628.539.143.102.48
EPVProShares Ul20191002ETF46.3735.0133.3033.191.721.82
EPZMEpizyme, Inc20191002A21.8512.856.196.896.665.98
EQEquillium, I20191002A601.05270.95182.21180.1888.7490.77
EQALInvesco Russ20191002ETF9.346.516.697.88-0.19-1.37
EQBKEquity Bancs20191002A53.8932.1913.0113.9019.1818.30
EQCEquity Commo20191002A4.683.980.580.573.403.41
EQHEquitable Ho20191002A5.113.531.381.592.151.94
EQIXEquinix, Inc20191002A10.924.262.052.182.212.08
EQLALPS Equal S20191002ETF7.418.1010.399.77-2.29-1.66
EQMEQM Midstrea20191002A11.666.140.680.525.465.62
EQREquity Resid20191002A3.1612.210.070.4712.1411.75
EQRRProShares Eq20191002ETF12.506.3957.384.31-50.992.07
EQSEquus Total20191002A60.80151.83-62.10-62.10213.93213.93
EQTEQT CORP20191002A10.829.150.772.048.387.11
EQWLInvesco S&P20191002ETF27.6722.4622.0522.050.410.41
EQXEquinox Gold20191002A96.3650.9828.6734.3522.3216.63
ERAERA GROUP IN20191002A60.6730.0912.5314.0617.5716.03
ERFEnerplus Cor20191002A14.4615.472.772.7212.7212.76
ERIEldorado Res20191002A13.6612.807.758.235.064.57
ERIEErie Indemni20191002A27.6414.005.195.648.818.37
ERIIEnergy Recov20191002A30.5641.8213.6315.1528.2026.68
ERMEquityCompas20191002ETF43.0137.4737.3236.540.150.93
EROSEROS INTERNA20191002A59.0650.7027.4829.3523.2121.34
ERSXERShares Non20191002ETF70.36
ERUSiShares MSCI20191002ETF7.094.442.232.812.211.63
ERXDirexion Dai20191002ETF7.447.170.951.026.226.16
ERYDirexion Dai20191002ETF7.375.832.721.323.114.51
ESEversource E20191002A2.813.570.660.112.923.46
ESBKElmira Savin20191002A111.2649.1048.4448.440.660.66
ESCAEscalade Inc20191002A208.5034.3933.9833.940.410.46
ESEESCO Technol20191002A27.9612.806.606.856.205.95
ESEAEuroseas Ltd20191002A80.57104.0647.8145.9256.2658.14
ESGFlexShares T20191002ETF5.294.740.36-0.574.395.32
ESGDiShares Trus20191002ETF8.084.563.934.010.630.56
ESGEiShares, Inc20191002ETF25.3212.469.1510.373.312.09
ESGGFlexShares S20191002ETF31.4728.1728.2028.17-0.020.00
ESGNColumbia Sus20191002ETF99.4660.4960.4160.410.080.08
ESGREnstar Group20191002A39.1416.6410.3610.786.285.86
ESGSColumbia Sus20191002ETF40.7527.9629.3728.82-1.40-0.86
ESGUiShares Trus20191002ETF7.644.742.823.521.921.22
ESGVVanguard ESG20191002ETF9.737.701.842.795.864.91
ESIElement Solu20191002A10.855.892.442.813.453.05
ESLTElbit System20191002A35.4323.9318.8619.625.074.31
ESMLiShares ESG20191002ETF24.9118.3715.9115.712.462.66
ESNTEssent Group20191002A8.257.360.062.787.304.57
ESPEspey Mfg. &20191002A448.13192.63180.93191.1911.701.44
ESPOVanEck Vecto20191002ETF26.6817.989.5412.128.445.86
ESPREsperion The20191002A37.2527.205.0617.5122.149.69
ESQEsquire Fina20191002A308.85109.0584.90102.3524.156.70
ESRTEMPIRE STATE20191002A7.506.252.562.323.693.93
ESSEssex Proper20191002A8.505.094.323.260.771.83
ESSAESSA Bancorp20191002A42.6788.79-15.26-14.62104.06103.41
ESTAEstablishmen20191002A124.2737.8224.8026.8313.0310.99
ESTCElastic N.V.20191002A18.117.793.183.314.604.47
ESTEEarthstone E20191002A87.5159.017.3427.4651.6731.55
ESXBCommunity Ba20191002A75.0245.7021.8524.2123.8521.49
ETEnergy Trans20191002A7.846.982.273.284.713.70
ETFCE*Trade Fina20191002A3.273.510.210.833.302.68
ETHEthan Allen20191002A15.088.530.130.738.407.80
ETHOETF Managers20191002ETF51.2633.6114.5916.0619.0217.55
ETMEntercom Com20191002A31.0023.028.499.2014.5313.80
ETNEaton Corpor20191002A5.916.631.472.735.163.90
ETONEton Pharmac20191002A125.7478.5153.7157.9424.7920.56
ETREntergy Corp20191002A4.642.630.170.312.472.32
ETRNEquitrans Mi20191002A7.968.994.905.004.093.99
ETSYEtsy, Inc.20191002A8.314.682.312.202.362.47
ETTXEntasis Ther20191002A355.20153.03-47.60-25.44200.63178.47
EUDGWisdomTree E20191002ETF58.8441.4245.4041.42-3.980.00
EUDVProShares MS20191002ETF28.9835.7930.7330.735.065.06
EUFNiShares MSCI20191002ETF5.935.41-0.750.596.164.83
EUMProShares Tr20191002ETF5.154.491.171.303.323.18
EUMFWisdomTree E20191002ETF74.37161.45173.92161.45-12.470.00
EUMViShares Edge20191002ETF24.4420.0220.0220.020.000.00
EURLDirexion Dai20191002ETF15.5910.779.689.281.091.49
EURNEURONAV NV20191002A11.068.463.693.764.754.69
EURZXtrackers Eu20191002ETF132.2064.1364.1364.130.000.00
EUSAiShares MSCI20191002ETF8.474.842.351.302.493.54
EUSCWisdomTree E20191002ETF25.706.571.781.784.794.79
EVEaton Vance20191002A10.125.035.524.74-0.490.29
EVAEnviva Partn20191002A46.2325.1220.3421.654.783.48
EVBGEverbridge,20191002A23.7910.393.664.646.725.74
EVBNEvans Bancor20191002A100.2184.4476.5880.597.863.85
EVCEntravision20191002A37.8030.0940.0517.46-9.9612.63
EVEREverQuote, I20191002A56.8630.6812.3616.9018.3213.78
EVFMEvofem Biosc20191002A115.5177.3049.9851.7827.3325.52
EVGNEVOGENE LTD.20191002A293.4113.8313.8313.830.000.00
EVHEvolent Heal20191002A17.5012.983.444.439.548.54
EVIEVI Industri20191002A86.4178.1367.3267.4610.8110.67
EVKEver-Glory I20191002A917.79199.73-284.07-284.07483.79483.79
EVLOEvelo Biosci20191002A217.8693.3540.3141.0153.0452.34
EVOKEvoke Pharma20191002A141.0391.6648.0952.3543.5739.31
EVOLEvolving Sys20191002A482.29356.42282.26282.2674.1674.16
EVOPEVO Payments20191002A20.3511.855.366.896.494.96
EVREvercore Inc20191002A12.455.643.313.512.332.13
EVRGEvergy, Inc.20191002A3.692.200.400.791.801.41
EVRIEveri Holdin20191002A24.2854.6319.2221.2435.4133.39
EVSIEnvision Sol20191002A94.1681.6964.3869.7317.3111.95
EVTCEVERTEC, INC20191002A15.679.990.845.199.154.80
EVXVanEck Vecto20191002ETF27.5816.0113.0215.982.980.02
EWEdwards Life20191002A9.474.222.852.651.381.57
EWAiShares MSCI20191002ETF4.703.921.271.732.652.19
EWBCEast-West Ba20191002A11.676.193.093.233.102.96
EWCiShares MSCI20191002ETF3.612.491.511.710.990.77
EWCOInvesco Exch20191002ETF23.3113.4714.9913.47-1.520.00
EWDiShares MSCI20191002ETF3.553.12-0.16-0.203.283.32
EWGiShares MSCI20191002ETF3.833.952.112.411.841.54
EWGSiShares MSCI20191002ETF28.7013.93-5.3211.2619.252.67
EWHiShares MSCI20191002ETF4.423.561.892.221.661.34
EWIiShares MSCI20191002ETF3.753.190.871.492.321.70
EWJiShares MSCI20191002ETF1.791.830.680.861.150.97
EWJEiShares MSCI20191002ETF6.150.280.280.280.000.00
EWJViShares MSCI20191002ETF6.054.344.344.340.000.00
EWKiShares MSCI20191002ETF19.5814.609.5210.365.084.24
EWLiShares MSCI20191002ETF2.752.37-0.500.172.872.20
EWMiShares MSCI20191002ETF4.193.531.542.012.051.52
EWMCInvesco S&P20191002ETF15.4610.0910.1410.15-0.05-0.06
EWNiShares MSCI20191002ETF3.433.040.860.282.192.76
EWOiShares MSCI20191002ETF20.368.447.897.480.550.96
EWPiShares MSCI20191002ETF3.713.822.562.721.261.10
EWQiShares MSCI20191002ETF3.457.134.935.142.272.06
EWREInvesco S&P20191002ETF13.894.564.514.550.050.02
EWSiShares MSCI20191002ETF4.413.591.812.041.791.56
EWSCInvesco S&P20191002ETF28.45209.66162.81161.2646.8548.40
EWTiShares MSCI20191002ETF2.772.120.670.801.451.32
EWUiShares MSCI20191002ETF3.312.920.470.562.442.35
EWUSiShares MSCI20191002ETF53.5337.5937.5937.590.000.00
EWVProShares Tr20191002ETF33.3964.2658.2560.166.014.10
EWWiShares MSCI20191002ETF2.462.140.590.541.561.60
EWXSPDR S&P Eme20191002ETF20.9014.4213.7213.720.700.70
EWYiShares MSCI20191002ETF1.831.590.170.421.421.17
EWZiShares MSCI20191002ETF2.454.703.323.211.381.49
EWZSiShares MSCI20191002ETF40.5920.3318.9419.501.390.83
EXASExact Scienc20191002A11.537.760.843.706.924.06
EXCExelon Corpo20191002A2.183.071.261.581.811.31
EXELExelixis Inc20191002A6.978.162.302.155.866.01
EXFOEXFO INC.20191002A169.9373.58-16.70-14.4990.2888.07
EXIiShares Glob20191002ETF15.595.495.225.300.270.19
EXKEndeavour Si20191002A42.4936.5917.8118.1218.7318.42
EXLSExlService H20191002A37.7317.487.006.6110.4810.87
EXPEagle Materi20191002A18.358.704.134.364.574.34
EXPDExpeditors I20191002A6.4413.48-2.15-2.0115.6315.49
EXPEExpedia Grou20191002A4.6311.30-0.981.2612.2810.04
EXPIeXp World Ho20191002A56.3943.0332.9532.8510.0810.18
EXPOExponent Inc20191002A18.2812.315.415.276.897.03
EXPRExpress, Inc20191002A32.2228.729.9011.0618.8217.67
EXRExtra Space20191002A6.124.432.042.732.401.70
EXTNExterran Cor20191002A32.7339.75-1.614.0141.3635.73
EXTRExtreme Netw20191002A15.1029.124.8322.2724.326.88
EYENational Vis20191002A11.4911.562.223.169.348.40
EYEGEyegate Phar20191002A866.95592.90328.27442.43264.64150.47
EYENEyenovia, In20191002A217.15122.5052.4259.5470.0862.96
EYLDCambria Emer20191002ETF44.47137.65130.42130.427.237.23
EYPTEyePoint Pha20191002A113.4884.4458.9767.8325.4716.61
EZAiShares MSCI20191002ETF10.046.293.272.593.023.70
EZJProShares Ul20191002ETF44.2030.4828.5529.561.930.92
EZMWisdomTree U20191002ETF7.425.783.334.622.451.15
EZPWEzcorp Inc20191002A22.5215.785.796.7510.009.03
EZUiShare MSCI20191002ETF2.662.440.200.842.241.60
FFord Motor C20191002A11.679.633.594.206.045.43
FAARFirst Trust20191002ETF30.759.596.768.912.840.68
FABFirst Trust20191002ETF29.0418.9918.8618.840.130.15
FADFirst Trust20191002ETF34.8623.8721.2521.342.622.52
FAFFirst Americ20191002A8.003.361.011.132.352.23
FALNiShares Fall20191002ETF15.069.307.517.641.791.66
FAMIFarmmi, Inc.20191002A579.201629.441090.54891.35538.90738.08
FANFirst Trust20191002ETF11.4025.6424.5224.471.121.17
FANGDiamondback20191002A9.337.700.470.717.236.99
FARMFarmer Bros20191002A63.9418.18-2.07-0.5920.2518.77
FAROFaro Technol20191002A48.3926.4613.4714.9812.9911.48
FASDirexion Dai20191002ETF9.465.932.012.113.923.82
FASTFastenal Co20191002A3.526.730.410.856.335.89
FATFAT Brands I20191002A664.86296.74302.13293.41-5.393.34
FATEFate Therape20191002A24.6713.403.724.389.689.02
FAUSFirst Trust20191002ETF52.47143.85143.85137.290.006.56
FAZDirexion Dai20191002ETF6.404.601.120.463.484.14
FBFacebook, In20191002A1.521.18-0.41-0.381.591.56
FBCFlagstar Ban20191002A12.524.931.822.103.112.83
FBHSFORTUNE BRAN20191002A6.227.161.142.996.024.17
FBIOFortress Bio20191002A120.1371.2237.8140.8033.4130.42
FBIZFirst Busine20191002A210.95104.8175.6283.5029.1921.31
FBKFB Financial20191002A29.5512.343.914.288.428.06
FBMFoundation B20191002A15.3818.3010.8011.987.506.32
FBMSFirst Bancsh20191002A40.5613.844.575.789.278.06
FBNCFirst Bancor20191002A25.038.861.832.947.035.92
FBNDFidelity Tot20191002ETF6.494.942.902.912.042.03
FBPFirst BanCor20191002A11.0010.087.297.732.792.35
FBSSFauquier Ban20191002A387.05189.69189.64189.690.050.00
FBTFirst Trust20191002ETF10.497.194.924.862.272.34
FBZFirst Trust20191002ETF63.2126.3235.3835.38-9.06-9.06
FCFranklin Cov20191002A90.0840.9129.5332.2111.388.70
FCAFirst Trust20191002ETF65.8210.2110.2910.29-0.08-0.08
FCALFirst Trust20191002ETF28.1033.6724.8724.878.808.80
FCANFirst Trust20191002ETF25.275.846.136.13-0.29-0.29
FCAPFirst Capita20191002A312.31135.85126.50128.299.357.57
FCAUFIAT CHRYSLE20191002A7.985.830.390.645.445.19
FCBCFirst Commun20191002A66.4130.3111.4919.1018.8211.22
FCBPFirst Choice20191002A122.5650.6238.3243.1712.297.45
FCCOFirst Commun20191002A254.52187.46107.58144.9279.8842.53
FCCY1st Constitu20191002A113.8958.9048.9749.039.939.88
FCEFFirst Trust20191002ETF19.1112.2012.1812.580.02-0.38
FCELFuelCell Ene20191002A40.6167.0649.2258.3917.848.72
FCFFirst Common20191002A8.838.723.414.505.324.23
FCFSFirstCash, I20191002A27.9010.653.984.156.676.51
FCGFirst Trust20191002ETF9.419.060.970.718.098.35
FCNFTI Consulti20191002A17.005.561.481.804.083.76
FCOMFidelity MSC20191002ETF11.048.074.915.673.162.40
FCORFidelity Cor20191002ETF9.8510.176.806.733.373.43
FCPTFour Corners20191002A13.462.240.450.621.781.61
FCTRFirst Trust20191002ETF18.5513.2811.8511.961.431.32
FCVTFirst Trust20191002ETF22.0919.4119.3118.470.090.94
FCXFreeport-McM20191002A11.2010.483.585.286.905.21
FDBCFidelity D &20191002A649.30289.33259.73259.7329.5929.59
FDDFirst Trust20191002ETF9.485.564.194.361.371.21
FDEFFirst Defian20191002A28.5445.517.865.6437.6539.87
FDEMFidelity Tar20191002ETF13.7839.1325.7539.3413.37-0.22
FDEVFidelity Tar20191002ETF5.663.735.975.97-2.25-2.25
FDHYFidelity Hig20191002ETF16.1241.1539.9140.151.240.99
FDISFidelity MSC20191002ETF8.898.335.404.822.933.51
FDIVFirst Trust20191002ETF17.1118.2317.8717.870.360.36
FDLFirst Trust20191002ETF4.923.502.042.251.461.24
FDLOFidelity Low20191002ETF10.058.914.524.544.394.37
FDMFirst Trust20191002ETF13.1410.257.849.282.410.96
FDMOFidelity Mom20191002ETF13.0514.1014.2515.27-0.15-1.17
FDNFirst Trust20191002ETF4.362.801.621.571.181.23
FDNIFirst Trust20191002ETF252.25319.00321.65321.65-2.66-2.66
FDPFresh Del Mo20191002A14.648.12-0.94-0.339.068.45
FDRRFidelity Div20191002ETF13.1311.036.795.584.255.45
FDSFactset Rese20191002A10.524.762.672.522.092.24
FDTFirst Trust20191002ETF9.203.122.042.301.080.82
FDUSFidus Invest20191002A18.5118.476.346.5512.1311.93
FDVVFidelity Hig20191002ETF9.055.944.504.941.431.00
FDXFedEx Corpor20191002A5.384.281.221.073.063.21
FEFirstEnergy20191002A2.322.261.691.460.570.80
FEIMFrequency El20191002A543.48601.09601.09601.090.000.00
FELEFranklin Ele20191002A20.348.242.871.035.415.28
FEMFirst Trust20191002ETF13.6610.9910.8810.480.110.51
FEMBFirst Trust20191002ETF29.2238.5743.1535.33-4.593.24
FEMSFirst Trust20191002ETF83.9247.7443.7946.423.951.32
FENCFennec Pharm20191002A191.93115.20108.01108.377.196.83
FENYFidelity MSC20191002ETF6.706.551.963.754.592.80
FEPFirst Trust20191002ETF7.774.762.602.682.162.09
FETFORUM ENERGY20191002A78.2459.8735.0338.8024.8421.07
FEULCredit Suiss20191002ETN162.35288.67288.67288.670.000.00
FEUZFirst Trust20191002ETF121.6161.4861.4861.480.000.00
FEXFirst Trust20191002ETF4.143.912.422.181.491.74
FEYEFireEye, Inc20191002A8.5522.710.665.3722.3717.48
FEZSPDR EURO ST20191002ETF2.752.560.450.532.112.03
FFFuture Fuel20191002A30.7426.52-0.551.4327.0625.09
FFBCFirst Financ20191002A12.9025.562.63-0.6122.9426.17
FFBWFFBW, Inc. C20191002A93.9932.9829.2429.243.743.74
FFGFBL Financia20191002A82.3051.2533.5235.6117.7215.64
FFHGFormula Foli20191002ETF36.3425.8825.7525.750.130.13
FFHLFuwei Films20191002A373.38230.4999.33172.68131.1657.81
FFICFlushing Fin20191002A21.8010.344.204.816.145.53
FFINFirst Financ20191002A15.3011.372.942.948.438.44
FFIUUVA Unconstr20191002ETF50.7511.7111.7111.710.000.00
FFIVF5 Networks20191002A10.854.942.012.322.932.62
FFNWFirst Financ20191002A725.26216.85189.89186.1726.9630.68
FFRFirst Trust20191002ETF41.9117.3717.3717.370.000.00
FFSGFormulaFolio20191002ETF21.9614.0512.3212.161.731.89
FFTGFormulaFolio20191002ETF41.9620.0020.0020.000.000.00
FFTIFormulaFolio20191002ETF39.718.978.918.900.060.07
FFTYInnovator IB20191002ETF6.607.435.345.832.111.60
FFWMFirst Founda20191002A25.1112.836.927.935.914.90
FGFGL Holdings20191002A12.707.672.532.755.134.89
FGBIFIRST GUARAN20191002A429.55264.05200.52192.8063.5371.25
FGDFirst Trust20191002ETF8.536.036.637.52-0.60-1.49
FGENFibroGen, In20191002A23.9718.728.3711.5210.357.20
FGMFirst Trust20191002ETF44.5843.2640.8341.052.442.22
FHBFirst Hawaii20191002A8.4014.771.290.8513.4813.92
FHKFirst Trust20191002ETF179.07185.10160.17160.1724.9324.93
FHLCFidelity MSC20191002ETF5.405.430.943.094.492.34
FHNFirst Horizo20191002A6.445.610.541.515.084.10
FIFRANKS INTER20191002A24.4520.8311.2412.759.588.07
FIBKFirst Inters20191002A18.078.602.652.985.955.63
FIBRiShares Edge20191002ETF12.195.224.844.880.380.34
FICOFair Isaac C20191002A23.8810.643.974.746.675.90
FIDFirst Trust20191002ETF29.1624.8324.8324.830.000.00
FIDIFidelity Int20191002ETF18.0523.9419.8622.544.081.40
FIDUFidelity MSC20191002ETF6.466.593.063.573.533.02
FIEEFI Enhanced20191002ETN112.3081.1980.1681.491.03-0.30
FIHDUBS AG FI En20191002ETN99.4951.4832.9742.0918.519.38
FILLiShares MSCI20191002ETF52.5074.2771.0070.993.273.28
FINXGlobal X Fun20191002ETF32.1121.5418.2118.873.332.68
FISFidelity Nat20191002A4.012.960.370.682.592.28
FISIFinancial In20191002A61.5225.4619.3218.936.146.53
FISRSPDR SSGA Fi20191002ETF15.8212.889.1512.003.730.88
FISVFiserv Inc20191002A3.693.141.371.131.772.02
FITFitbit, Inc.20191002A27.1822.588.5210.1914.0712.39
FITBFifth Third20191002A3.914.721.261.843.452.88
FITESPDR S&P Ken20191002ETF25.8917.3711.0018.046.37-0.67
FIVAFidelity Int20191002ETF68.1536.2022.1719.9114.0316.29
FIVEFive Below,20191002A11.878.063.073.704.994.36
FIVGDefiance Nex20191002ETF10.6510.989.3810.511.600.47
FIVNFIVE9, INC.20191002A15.5317.835.806.3912.0311.44
FIWFirst Trust20191002ETF12.436.132.743.673.392.46
FIXComfort Syst20191002A15.758.083.674.424.413.67
FIXDFirst Trust20191002ETF6.532.552.222.350.330.20
FIXXHomology Med20191002A105.5448.9019.9224.6128.9724.28
FIYYBarclays ETN20191002ETN75.9944.7441.5541.183.193.57
FIZZNational Bev20191002A15.2916.014.505.1311.5110.88
FJPFirst Trust20191002ETF34.8929.1628.4828.470.680.69
FKOFirst Trust20191002ETF126.9262.8462.8462.840.000.00
FKUFirst Trust20191002ETF64.3832.3132.3132.310.000.00
FLFoot Locker,20191002A6.444.29-0.03-0.014.324.31
FLAGFLAG-Forensi20191002ETF62.2242.7034.6743.058.03-0.35
FLATiPath US Tre20191002ETF81.96
FLAUFranklin FTS20191002ETF19.61100.87100.87100.870.000.00
FLAXFranklin FTS20191002ETF68.4825.3026.4526.45-1.14-1.14
FLBLFranklin Lib20191002ETF28.2123.8223.8223.820.000.00
FLBRFranklin FTS20191002ETF38.2828.6617.8531.9010.81-3.24
FLCBFranklin Lib20191002ETF16.077.9111.8611.86-3.95-3.95
FLCHFranklin FTS20191002ETF57.9344.3543.3344.351.010.00
FLCOFranklin Lib20191002ETF13.586.936.736.930.200.00
FLDMFluidigm Cor20191002A27.3923.765.565.8118.2017.94
FLDRFidelity Low20191002ETF5.144.784.034.170.750.61
FLEEFranklin FTS20191002ETF9.418.468.458.450.010.01
FLEHFranklin FTS20191002ETF29.31
FLEUBarclays ETN20191002ETN123.5574.5270.0470.234.484.29
FLEXFlex Ltd. Or20191002A10.0110.572.972.947.597.64
FLFRFranklin FTS20191002ETF12.49
FLGBFranklin FTS20191002ETF21.5832.5031.7835.390.72-2.89
FLGECredit Suiss20191002ETN60.8032.6233.6432.32-1.030.30
FLGRFranklin FTS20191002ETF15.5085.8269.7469.7416.0816.08
FLGTFulgent Gene20191002A149.12101.4339.7184.0061.7217.43
FLHKFranklin FTS20191002ETF27.1126.9326.9326.930.000.00
FLHYFranklin Lib20191002ETF35.504.198.014.19-3.820.00
FLIAFranklin Lib20191002ETF34.7846.5946.5946.590.000.00
FLICFirst of Lon20191002A32.8414.063.233.3310.8310.73
FLINFranklin FTS20191002ETF43.6313.2613.2413.260.030.00
FLIRFlir Systems20191002A6.644.95-1.68-6.986.6411.94
FLIYFranklin FTS20191002ETF12.8811.169.6611.161.510.00
FLJHFranklin FTS20191002ETF54.7832.9611.5710.4821.3922.48
FLJPFranklin FTS20191002ETF18.504.043.983.980.060.06
FLKRFranklin FTS20191002ETF65.775.235.235.230.000.00
FLLFull House R20191002A164.4295.5370.8871.4024.6524.13
FLLAFranklin FTS20191002ETF58.1033.5633.5633.560.000.00
FLLVFranklin Lib20191002ETF14.369.709.357.520.352.18
FLMFirst Trust20191002ETF242.9560.2260.2260.220.000.00
FLMBFranklin Lib20191002ETF27.1312.4212.4212.420.000.00
FLMIFranklin Lib20191002ETF15.2017.9117.9117.910.000.00
FLMNFalcon Miner20191002A82.8590.8261.2663.9029.5626.92
FLMXFranklin FTS20191002ETF57.3037.3437.3437.340.000.00
FLNFirst Trust20191002ETF54.1232.2731.2031.151.071.12
FLNGFLEX LNG Ltd20191002A287.73114.4181.5799.0132.8315.40
FLNTFluent, Inc.20191002A44.5139.5826.0525.8413.5213.74
FLOFlowers Food20191002A4.783.803.272.860.530.93
FLOTiShares Floa20191002ETF1.971.371.101.170.270.20
FLOWSPX FLOW, In20191002A26.718.264.034.114.224.15
FLQDFranklin Lib20191002ETF6.5671.8065.7863.366.038.44
FLQEFranklin Lib20191002ETF56.0133.0132.3532.350.670.67
FLQGFranklin Lib20191002ETF27.6813.7913.0813.080.710.71
FLQHFranklin Lib20191002ETF25.2213.6513.6513.650.000.00
FLQLFranklin Lib20191002ETF7.956.206.866.52-0.66-0.32
FLQMFranklin Lib20191002ETF25.4818.0621.5022.01-3.43-3.95
FLQSFranklin Lib20191002ETF18.1622.2620.0920.092.172.17
FLRFluor Corpor20191002A8.976.992.893.104.103.89
FLRNSPDR Bloombe20191002ETF3.261.991.791.790.200.20
FLRTPacific Glob20191002ETF18.797.057.057.050.000.00
FLRUFranklin FTS20191002ETF37.1318.2020.2618.20-2.070.00
FLSFlowserve Co20191002A8.044.161.221.212.942.96
FLSAFranklin FTS20191002ETF33.36
FLSWFranklin FTS20191002ETF52.3523.6123.6123.610.000.00
FLTFleetCor Tec20191002A9.354.451.381.563.112.94
FLTBFidelity Lim20191002ETF7.461.511.511.510.000.00
FLTRVanEck Vecto20191002ETF4.162.872.872.870.000.00
FLTWFranklin FTS20191002ETF29.7118.0918.0918.090.000.00
FLWS1-800-FLOWER20191002A23.2912.483.684.318.818.17
FLXNFlexion Ther20191002A24.6516.201.704.8514.5011.35
FLXSFlexsteel In20191002A146.8369.9039.0340.8930.8729.01
FLZAFranklin FTS20191002ETF14.57
FMiShares MSCI20191002ETF18.7215.7513.9318.171.82-2.41
FMAOFarmers & Me20191002A174.14104.1684.5392.9919.6411.18
FMATFidelity MSC20191002ETF9.257.425.465.361.962.06
FMBFirst Trust20191002ETF10.374.254.203.960.050.29
FMBHFirst Mid Ba20191002A71.6720.5310.2211.1710.319.36
FMBIFirst Midwes20191002A8.5312.841.161.3511.6811.48
FMCFMC Corporat20191002A7.345.721.922.853.802.88
FMCIForum Merger20191002A30.49
FMFFirst Trust20191002ETF91.9871.3171.3171.310.000.00
FMHIFirst Trust20191002ETF32.8717.0017.2717.27-0.26-0.26
FMKFirst Trust20191002ETF34.2421.0211.5511.599.479.43
FMNBFarmers Nati20191002A55.7529.2811.7312.4217.5416.86
FNFabrinet20191002A19.4711.796.866.884.934.92
FNBF.N.B. Corp20191002A9.048.612.491.656.126.97
FNCBFNCB Bancorp20191002A398.90184.27185.37179.92-1.104.35
FNCLFidelity MSC20191002ETF4.004.85-1.92-2.156.777.01
FNDFloor & Deco20191002A9.9510.280.212.1710.088.11
FNDASchwab Funda20191002ETF8.374.973.883.911.091.06
FNDBSchwab Funda20191002ETF16.689.147.327.291.821.85
FNDCSchwab Funda20191002ETF9.196.085.305.760.790.32
FNDESchwab Funda20191002ETF4.182.532.252.260.280.27
FNDFSchwab Funda20191002ETF5.692.761.292.201.470.57
FNDXSchwab Funda20191002ETF5.163.161.771.471.391.69
FNFFidelity Nat20191002A5.493.821.501.562.332.26
FNGDMicroSectors20191002ETN12.7211.1512.6510.50-1.500.65
FNGOMicroSectors20191002ETN12.928.325.552.772.775.55
FNGUMicroSectors20191002ETN11.218.888.557.160.331.72
FNGZMicroSectors20191002ETN11.385.02-1.70-6.306.7311.32
FNHCFedNat Holdi20191002A68.3177.3063.5264.9913.7912.31
FNIFirst Trust20191002ETF11.288.998.618.570.380.42
FNJNFinjan Holdi20191002A116.6329.7328.1132.441.62-2.71
FNKFirst Trust20191002ETF43.4630.3716.0830.3714.290.00
FNKOFunko, Inc.20191002A15.8812.481.92-0.5910.5713.07
FNLCFirst Bancor20191002A156.4458.4736.7643.6721.7014.80
FNVFranco-Nevad20191002A6.514.031.050.642.983.39
FNWBFirst Northw20191002A162.3950.9945.2647.265.733.73
FNXFirst Trust20191002ETF11.357.487.417.180.060.30
FNYFirst Trust20191002ETF40.5416.8616.5516.710.320.16
FOCSFocus Financ20191002A37.2417.715.225.8212.4911.89
FOEFerro Corpor20191002A13.3013.478.3110.015.173.47
FOLDAmicus Thera20191002A14.6620.7410.9215.769.824.99
FONRFonar Corpor20191002A84.6862.3316.8721.3445.4640.99
FORForestar Gro20191002A63.6238.757.418.1231.3530.63
FORDForward Indu20191002A297.42932.11747.39763.44184.72168.67
FORKFuling Globa20191002A286.95340.88324.66324.6616.2216.22
FORMFormFactor I20191002A14.3714.2518.6115.01-4.36-0.76
FORRForrester Re20191002A74.0339.2113.4515.5725.7523.64
FOSLFossil Group20191002A12.2511.500.66-0.5210.8512.03
FOVLiShares Focu20191002ETF16.96
FOXFox Corporat20191002A3.683.500.450.723.052.78
FOXAFox Corporat20191002A3.465.161.502.453.682.72
FOXFFox Factory20191002A26.8615.641.16-2.3714.4718.01
FPAFirst Trust20191002ETF94.9040.1038.2739.711.830.40
FPACFar Point Ac20191002A32.299.179.179.170.000.00
FPAYFlexShopper,20191002A235.71134.11105.55108.1128.5626.00
FPEFirst Trust20191002ETF5.143.042.632.730.410.31
FPEIFirst Trust20191002ETF20.8015.5515.4015.400.150.15
FPHFive Point H20191002A38.298.493.253.655.244.84
FPIFarmland Par20191002A22.6517.3910.8811.326.516.07
FPRXFive Prime T20191002A46.1026.70-0.91-12.0827.6138.78
FPXFirst Trust20191002ETF4.342.961.852.271.110.69
FPXEFirst Trust20191002ETF15.68
FPXIFirst Trust20191002ETF56.7132.4328.8428.843.593.59
FQALFidelity Qua20191002ETF10.6412.0612.2912.30-0.23-0.24
FRFirst Indust20191002A6.434.932.933.142.001.79
FRAFFranklin Fin20191002A453.01316.56316.71316.71-0.15-0.15
FRAKVanEck Vecto20191002ETF48.6021.647.387.3714.2714.27
FRANFrancesca''s20191002A69.2447.5921.6027.6225.9919.97
FRBAFirst Bank20191002A99.2563.3342.8948.6320.4414.70
FRBKRepublic Fir20191002A39.3226.2910.4813.1715.8113.13
FRCFirst Republ20191002A6.444.720.440.394.284.33
FRDFriedman Ind20191002A201.82126.3989.6690.0536.7336.35
FRDMFreedom 10020191002ETF50.0541.6141.6141.610.000.00
FRELFidelity MSC20191002ETF4.168.80-0.40-0.399.199.19
FRGIFiesta Resta20191002A31.0317.159.989.817.167.33
FRIFirst Trust20191002ETF5.408.591.081.857.526.78
FRMEFirst Mercha20191002A16.768.00-3.41-3.4111.4111.41
FROFrontline Lt20191002A11.3011.515.426.086.095.42
FRPHFRP Holdings20191002A95.3253.9035.3335.3618.5618.54
FRPTFreshpet, In20191002A19.2011.730.962.6410.779.09
FRTFederal Real20191002A6.423.500.721.082.772.42
FRTAForterra, In20191002A53.5339.7019.1417.2620.5622.44
FSBFranklin Fin20191002A48.1323.5613.7017.829.865.74
FSBCFSB Bancorp,20191002A255.0012.657.187.185.475.47
FSBWFS Bancorp,20191002A215.8273.7065.8169.877.893.83
FSCTForeScout Te20191002A21.388.845.236.023.612.82
FSEAFirst Seacoa20191002A383.9865.4765.4765.470.000.00
FSFGFirst Saving20191002A362.17114.0287.4587.5226.5726.50
FSIFlexible Sol20191002A289.94206.85207.60207.40-0.76-0.56
FSKFS KKR Capit20191002A17.6616.158.939.627.216.53
FSLRFirst Solar,20191002A8.307.261.881.485.385.77
FSLYFastly, Inc.20191002A65.4241.9119.8522.6122.0619.30
FSMFORTUNA Silv20191002A32.2232.6118.7319.2013.8913.42
FSMBFirst Trust20191002ETF9.763.702.982.980.730.73
FSMDFidelity Sma20191002ETF32.7212.856.459.976.402.88
FSPFranklin Str20191002A21.2332.680.9426.7031.745.98
FSSFederal Sign20191002A9.915.240.330.764.914.48
FSTAFidelity MSC20191002ETF4.686.063.755.232.310.82
FSTRFoster (Lb)20191002A129.5876.1650.7754.4025.3921.76
FSVFirstService20191002A34.5126.4611.8012.9113.8012.69
FSZFirst Trust20191002ETF31.8717.6512.6111.375.046.28
FTAFirst Trust20191002ETF4.613.862.512.811.351.05
FTACFinTech Acqu20191002A117.319.999.999.990.000.00
FTAGFirst Trust20191002ETF71.2939.1744.0239.17-4.850.00
FTAIFortress Tra20191002A16.549.740.482.729.267.01
FTCFirst Trust20191002ETF7.763.442.292.481.150.97
FTCHFarfetch Lim20191002A15.7410.722.773.427.937.28
FTCSFirst Trust20191002ETF3.762.452.462.160.000.29
FTDRfrontdoor, i20191002A25.2511.504.915.206.596.30
FTECFidelity MSC20191002ETF3.702.211.371.620.830.58
FTEKFuel Tech, I20191002A558.38362.86299.78299.7863.0863.08
FTFTFuture FinTe20191002A223.84272.60244.49247.7028.1124.90
FTGCFirst Trust20191002ETF21.7310.3410.5610.51-0.22-0.18
FTHIFirst Trust20191002ETF16.2010.9111.1411.03-0.22-0.11
FTITechnipFMC p20191002A4.447.104.193.652.913.47
FTKFlotek Indus20191002A49.9943.5231.1430.1112.3813.41
FTLBFirst Trust20191002ETF17.7815.4320.8920.45-5.46-5.03
FTLSFirst Trust20191002ETF11.964.814.344.380.470.43
FTNTFortinet, In20191002A7.045.310.210.735.104.58
FTRFrontier Com20191002A53.1849.5316.7122.5232.8227.01
FTRIFirst Trust20191002ETF115.8668.3168.2368.310.090.00
FTSFortis Inc.20191002A2.492.420.510.181.912.24
FTSDFranklin Lib20191002ETF4.783.403.223.540.17-0.14
FTSIFTS Internat20191002A58.9843.4318.1119.9025.3223.52
FTSLFirst Trust20191002ETF4.562.731.432.181.300.55
FTSMFirst Trust20191002ETF1.671.341.341.340.000.00
FTVFortive Corp20191002A5.509.954.055.675.904.28
FTXDFirst Trust20191002ETF41.3944.3644.2144.210.150.15
FTXGFirst Trust20191002ETF35.4418.8918.8918.890.000.00
FTXHFirst Trust20191002ETF55.0126.3825.8225.820.560.56
FTXLFirst Trust20191002ETF43.4998.9070.0198.0928.890.81
FTXNFirst Trust20191002ETF50.7636.7135.7037.461.01-0.75
FTXOFirst Trust20191002ETF5.963.881.041.392.842.49
FTXRFirst Trust20191002ETF15.1013.4519.9419.22-6.49-5.77
FUDE-TRACS UBS20191002ETN50.410.000.000.000.000.00
FUEAB Svensk Ek20191002ETN1591.49382.62382.62382.620.000.00
FULH.B. Fuller20191002A12.0116.613.885.0512.7311.56
FULCFulcrum Ther20191002A531.4793.3271.7184.0521.619.27
FULTFulton Finan20191002A6.7413.428.549.964.883.47
FUMBFirst Trust20191002ETF10.135.45-2.28-6.747.7312.19
FUNCedar Fair,20191002A29.2919.491.724.4917.7715.01
FUNCFirst United20191002A98.5549.9930.4830.8219.5019.17
FUNDSprott Focus20191002A58.6560.2341.3641.3618.8718.87
FUSBFirst US Ban20191002A314.25248.05248.05248.050.000.00
FUTProShares Ma20191002ETF37.1437.1739.6539.65-2.48-2.48
FUTYFidelity MSC20191002ETF4.796.165.135.091.031.07
FUVArcimoto, In20191002A126.62233.0817.28-0.83215.80233.91
FVFirst Trust20191002ETF10.606.476.226.720.25-0.25
FVALFidelity Val20191002ETF17.7226.845.1018.9821.757.86
FVCFirst Trust20191002ETF14.749.298.178.181.121.11
FVCBFVCBankcorp,20191002A75.0440.5414.2618.3426.2822.20
FVDFirst Trust20191002ETF3.022.441.171.201.261.24
FVEFive Star Se20191002A330.11254.03173.95173.9580.0780.07
FVLFirst TrustV20191002ETF18.615.335.335.330.000.00
FVRRFiverr Inter20191002A64.7433.5323.5825.969.957.57
FWDBAdvisorShare20191002ETF123.7216.1216.1216.120.000.00
FWONALiberty Medi20191002A22.7521.9716.3716.005.605.97
FWONKLiberty Medi20191002A10.5911.407.578.253.833.15
FWRDForward Air20191002A21.0511.696.806.414.895.28
FXDFirst Trust20191002ETF4.608.165.865.952.292.21
FXGFirst Trust20191002ETF7.306.755.165.901.590.85
FXHFirst Trust20191002ETF6.985.444.683.940.761.50
FXIiShares Chin20191002ETF2.523.021.351.521.671.50
FXLFirst Trust20191002ETF5.515.493.062.572.432.91
FXNFirst Trust20191002ETF14.7018.9425.5125.05-6.57-6.12
FXNCFIRST NATL C20191002A513.51
FXOFirst Trust20191002ETF5.614.102.222.101.872.00
FXPProShares Ul20191002ETF3.622.85-0.85-0.563.703.41
FXRFirst Trust20191002ETF7.235.985.275.800.720.18
FXUFirst Trust20191002ETF4.434.651.191.773.482.89
FXZFirst Trust20191002ETF8.099.6910.158.59-0.461.10
FYCFirst Trust20191002ETF15.768.506.277.052.231.45
FYLDCambria Fore20191002ETF47.10169.68169.66169.710.01-0.04
FYTFirst Trust20191002ETF53.0836.6432.8732.873.773.77
FYXFirst Trust20191002ETF12.476.856.086.010.770.83
GGENPACT LIMI20191002A5.733.230.980.872.252.36
GAACambria Glob20191002ETF37.3740.4834.8034.455.686.03
GABCGerman Ameri20191002A47.4216.837.669.539.187.31
GAIAGaia, Inc. C20191002A55.7548.3729.2721.1519.1027.25
GAINGladstone In20191002A23.0119.431.701.0717.7218.36
GALSPDR SSgA Gl20191002ETF28.6827.6026.9626.960.640.64
GALTGalectin The20191002A53.4829.344.428.4624.9320.88
GAMRETFMG Video20191002ETF55.4630.6424.7029.315.941.33
GARSGarrison Cap20191002A26.6333.5529.5129.314.044.24
GASSStealthGas,20191002A75.6489.7676.3173.3913.4516.38
GATXGATX Corpora20191002A24.4011.226.633.854.607.38
GAZiPath Series20191002ETN101.6267.9867.9367.930.050.05
GBCIGlacier Banc20191002A14.548.89-1.25-0.7710.149.66
GBDCGolub Capita20191002A8.757.282.703.204.584.08
GBFiShares Gove20191002ETF14.566.756.756.750.000.00
GBILGoldman Sach20191002ETF1.591.001.001.000.000.00
GBLGAMCO Invest20191002A116.4446.8111.7514.6235.0532.18
GBLIGlobal Indem20191002A136.2242.8329.8531.7912.9811.04
GBRNew Concept20191002A272.12129.99112.34120.8517.659.14
GBTGlobal Blood20191002A28.6620.266.858.7313.4011.52
GBUYGoldman Sach20191002ETF10.835.237.867.46-2.63-2.23
GBXThe Greenbri20191002A22.4711.796.357.595.434.20
GCAPGain Capital20191002A35.0343.9717.3422.0926.6321.89
GCBCGreene Count20191002A254.82297.3392.2092.20205.13205.13
GCEClaymore/Rob20191002ETN838.53277.11295.38295.38-18.27-18.27
GCIGannett Co.,20191002A9.489.065.093.523.975.54
GCOGenesco Inc.20191002A20.959.061.962.107.106.96
GCOWPacer Global20191002ETF16.1911.609.6410.491.961.11
GCPGCP Applied20191002A11.577.023.012.734.014.28
GDGeneral Dyna20191002A5.773.240.360.952.882.29
GDATGoldman Sach20191002ETF13.098.898.988.93-0.09-0.04
GDDYGoDaddy Inc20191002A4.843.181.041.232.131.95
GDENGolden Enter20191002A50.1023.584.805.4318.7818.15
GDMAGadsden Dyna20191002ETF374.04179.513.343.34176.17176.17
GDNAGoldman Sach20191002ETF13.316.046.337.50-0.28-1.45
GDOTGreen Dot Co20191002A15.087.36-1.802.799.164.58
GDPGoodrich Pet20191002A346.32263.18239.58239.9523.6023.23
GDVDPrincipal Ac20191002ETF79.0563.1824.4324.4338.7638.76
GDXVanEck Vecto20191002ETF3.665.002.452.242.552.76
GDXJVanEck Vecto20191002ETF2.682.510.200.582.311.94
GEGeneral Elec20191002A11.749.963.894.286.075.68
GECGreat Elm Ca20191002A373.06235.09228.60223.386.4911.71
GECCGreat Elm Ca20191002A46.4657.9656.8857.391.090.58
GEFGreif, Inc.20191002A26.0915.851.553.0814.3112.77
GEFBGreif, Inc.20191002A120.5660.2139.3742.4320.8317.78
GELGenesis Ener20191002A7.935.421.111.574.323.86
GEMGoldman Sach20191002ETF16.9111.309.029.132.292.18
GENGenesis Heal20191002A104.1566.4941.8142.0524.6724.44
GENCGencor Indus20191002A186.0891.9077.05103.0214.85-11.12
GENYPrincipal Mi20191002ETF61.6814.8514.8514.850.000.00
GEOThe GEO Grou20191002A11.589.181.344.397.844.79
GEOSGeospace Tec20191002A85.3842.2115.5717.7226.6424.49
GERNGeron Corp20191002A68.8052.2134.1334.6017.7717.60
GESGuess?, Inc.20191002A8.199.855.806.644.063.24
GEVOGevo, Inc.20191002A105.9798.2655.6060.5242.6637.74
GFEDGuaranty Fed20191002A333.2497.0797.0297.020.050.05
GFFGriffon Corp20191002A19.3911.947.685.794.256.15
GFINGoldman Sach20191002ETF13.0619.5934.8431.80-15.25-12.22
GFNGeneral Fina20191002A177.17105.0868.6774.2436.4230.84
GGGGraco Inc20191002A8.444.425.855.27-1.43-0.85
GHGuardant Hea20191002A26.4218.907.258.8911.6510.01
GHLGreenhill &20191002A28.4114.821.034.7613.7910.06
GHMGraham Corpo20191002A91.3146.0438.2842.147.773.90
GHSIGuardion Hea20191002A99.31192.10134.31146.1157.7745.83
GHYBGoldman Sach20191002ETF16.0212.0211.7311.760.290.26
GHYGiShares US &20191002ETF12.5710.199.098.921.111.27
GIBCGI Inc.20191002A5.173.723.052.960.670.76
GIFIGulf Island20191002A42.8426.0321.8821.524.154.50
GIGBGoldman Sach20191002ETF8.484.744.664.600.080.14
GIGESoFi Gig Eco20191002ETF61.7366.0924.2124.2141.8841.88
GIGMGigaMedia Lt20191002A195.38122.27124.69124.69-2.41-2.41
GIISPDR S&P Glo20191002ETF12.638.648.507.520.151.13
GIIIG-Iii Appare20191002A17.2411.393.214.768.186.63
GILGildan Activ20191002A4.094.491.271.333.223.16
GILDGilead Scien20191002A2.273.500.090.193.403.31
GILTGilat Satell20191002A47.7558.0726.6626.6631.4131.41
GISGeneral Mill20191002A2.685.062.132.092.942.98
GIXGigCapital2,20191002A40.40720.58720.58720.580.000.00
GKOSGlaukos Corp20191002A23.819.243.813.505.435.74
GLGlobe Life I20191002A8.998.013.724.514.303.51
GLADGladstone Ca20191002A13.1110.804.004.646.796.16
GLBSGlobus Marit20191002A154.98111.9480.8081.3631.1430.58
GLBYWisdomTree Y20191002ETF43.6736.5935.5435.541.051.05
GLBZGlen Burnie20191002A156.1812.9612.9612.960.000.00
GLDDGreat Lakes20191002A14.649.272.755.216.524.06
GLDICredit Suiss20191002ETF80.9559.8328.0528.1631.7831.67
GLGTD Holdings,20191002A715.68523.41500.54586.9122.86-63.51
GLIBAGCI Liberty,20191002A9.464.640.571.554.083.09
GLIFAGFiQ Global20191002ETF787.60
GLMDGalmed Pharm20191002A122.0699.5331.6144.0567.9255.48
GLNGGolar LNG Lt20191002A11.0715.456.166.709.318.77
GLOBGLOBANT S.A.20191002A23.7910.234.624.705.615.53
GLOGGASLOG LTD20191002A20.1713.383.182.5810.2010.79
GLOPGASLOG PARTN20191002A26.3115.939.6510.076.275.85
GLPGlobal Partn20191002A38.8816.237.657.738.588.50
GLPIGaming and L20191002A6.8915.224.554.9110.6710.31
GLREGreenlight C20191002A28.5228.2812.548.3115.7419.96
GLTGlatfelter20191002A29.7329.63-0.6621.5630.288.07
GLUUGlu Mobile I20191002A19.4615.93-0.151.3816.0814.55
GLWCorning Inco20191002A3.764.742.242.292.502.46
GLYCGlycoMimetic20191002A59.0142.4817.1417.4825.3525.00
GMGeneral Moto20191002A2.983.090.540.722.552.37
GMANGoldman Sach20191002ETF12.8814.80-1.7321.7816.53-6.98
GMDAGamida Cell20191002A632.68277.26270.25279.357.01-2.09
GMEGameStop Cor20191002A18.8019.107.439.0011.6710.10
GMEDGLOBUS MEDIC20191002A14.085.371.992.333.393.05
GMFSPDR S&P Eme20191002ETF19.4710.0814.209.68-4.120.40
GMHIGores Metrop20191002A168.57
GMLPGolar LNG Pa20191002A22.7922.579.6613.3812.909.18
GMOGeneral Moly20191002A98.62169.79155.96147.4114.4323.46
GMOMCambria Glob20191002ETF40.2126.1024.0825.962.020.14
GMREGlobal Medic20191002A21.5911.968.748.283.223.69
GMSGMS Inc.20191002A16.788.373.584.434.803.94
GNAFMicroSectors20191002ETN8.335.411.972.463.452.95
GNCGNC Holdings20191002A49.5843.7122.1323.2921.5820.42
GNCAGenocea Bios20191002A145.34260.0678.41216.85181.6443.21
GNEGENIE ENERGY20191002A43.0526.2312.113.5814.1222.65
GNKGENCO SHIPPI20191002A33.9520.435.238.4215.2012.01
GNLGlobal Net L20191002A8.726.642.854.593.792.05
GNLNGreenlane Ho20191002A139.24131.63101.14124.5430.497.09
GNMAiShares GNMA20191002ETF11.098.193.753.724.444.47
GNMKGenMark Diag20191002A32.6028.544.696.5023.8522.04
GNOMGlobal X Gen20191002ETF25.7717.5117.0917.310.420.21
GNPXGenprex, Inc20191002A425.31173.39173.39173.390.000.00
GNRSPDR S&P Glo20191002ETF16.746.706.696.610.010.09
GNRCGENERAC HOLD20191002A14.4310.401.333.929.076.48
GNTXGentex Corp20191002A4.795.15-4.342.829.492.33
GNTYGuaranty Ban20191002A203.0258.1737.0447.0321.1411.15
GNUSGenius Brand20191002A463.23281.22224.79222.5456.4358.68
GNWGenworth Fin20191002A24.0521.6811.1911.4310.3710.11
GOGrocery Outl20191002A22.6414.687.606.117.088.56
GOATVanEck Vecto20191002ETF51.1421.73-14.20-14.2035.9335.93
GOAUUS Global GO20191002ETF59.5032.8824.7325.958.166.93
GOEXGlobal X Gol20191002ETF151.3990.31-63.0696.27153.37-5.96
GOGLGolden Ocean20191002A19.2118.088.047.9010.0510.18
GOGOGogo Inc.20191002A18.5622.145.906.9716.2715.20
GOLDBarrick Gold20191002A5.785.571.782.933.792.64
GOLFAcushnet Hol20191002A20.827.735.394.622.353.12
GOODGladstone Co20191002A21.7920.479.819.9410.6610.53
GOOGAlphabet Inc20191002A7.173.880.811.683.072.20
GOOGLAlphabet Inc20191002A6.203.330.101.093.232.24
GOOSCanada Goose20191002A11.017.613.283.664.343.96
GOROGold Resourc20191002A32.0123.539.2510.8314.2712.65
GOSSGossamer Bio20191002A46.4727.697.409.0520.2918.64
GOVTiShares U.S.20191002ETF3.794.594.324.420.270.16
GPAQGordon Point20191002A28.69
GPCGenuine Part20191002A7.954.441.143.163.301.28
GPIGroup 1 Auto20191002A32.3713.877.517.796.366.08
GPKGraphic Pack20191002A7.196.201.712.494.493.71
GPLGreat Panthe20191002A78.6045.7537.6337.618.128.15
GPMTGranite Poin20191002A7.5618.4915.2115.463.293.03
GPNGlobal Payme20191002A5.052.320.470.791.841.53
GPORGulfport Ene20191002A40.6535.9213.0317.7122.8818.20
GPREGreen Plains20191002A15.4819.630.754.3018.8815.40
GPRKGEOPARK LIMI20191002A31.6316.395.796.7310.609.66
GPROGoPro, Inc.20191002A19.7417.605.416.3212.2011.05
GPSThe Gap, Inc20191002A6.206.453.063.383.393.08
GPXGP Strategie20191002A80.1047.5225.1525.9022.3721.62
GQREFlexShares G20191002ETF10.037.044.996.402.050.64
GRAW.R. Grace &20191002A8.754.161.791.902.362.26
GRAFGraf Industr20191002A51.81
GRBKGreen Brick20191002A37.9924.8216.1214.538.6910.28
GRCThe Gorman-R20191002A46.9422.0813.6812.978.409.11
GREKGlobal X MSC20191002ETF11.4914.2913.0013.531.280.76
GRESIQ ARB Globa20191002ETF19.525.8311.148.61-5.31-2.78
GRIDFirst Trust20191002ETF23.7418.8318.7918.840.03-0.02
GRIFGriffin Indu20191002A226.7669.3457.1357.1912.2112.15
GRINGrindrod Shi20191002A440.12208.23208.23208.230.000.00
GRMNGarmin Ltd20191002A6.364.933.173.131.751.80
GRNiPath Series20191002ETN61.40249.07-10.24249.07259.310.00
GRNBVanEck Vecto20191002ETF22.5620.7820.7820.780.000.00
GRNQGreenpro Cap20191002A1151.851353.93982.94838.54370.99515.39
GROWUS Global In20191002A170.94129.73104.39101.2325.3528.50
GRPNGroupon, Inc20191002A38.9034.4118.1720.2616.2414.15
GRTSGritstone On20191002A135.6171.1336.1036.1335.0235.00
GRUAB Svensk Ek20191002ETN162.5079.6979.6979.690.000.00
GRUBGRUBHUB INC.20191002A9.0310.564.615.385.965.19
GSGoldman Sach20191002A3.492.531.041.091.491.44
GSATGlobalstar,20191002A43.69117.61111.54113.296.074.32
GSBGlobalSCAPE,20191002A66.5950.1135.1335.8914.9814.22
GSBCGreat Southe20191002A50.4122.9415.2715.047.677.90
GSCGS Connect S20191002ETN82.0567.3367.3367.330.000.00
GSEUGoldman Sach20191002ETF45.7217.69-8.1913.2925.884.41
GSEWGoldman Sach20191002ETF13.707.191.152.016.045.18
GSHDGoosehead In20191002A42.7415.916.019.989.905.93
GSIEGoldman Sach20191002ETF25.1516.9316.3716.660.560.27
GSITGSI Technolo20191002A51.3724.8914.3216.5510.588.34
GSJYGoldman Sach20191002ETF44.1137.9937.8437.840.140.14
GSKYGreenSky, In20191002A25.8724.358.949.0715.4115.28
GSLGlobal Ship20191002A158.36183.34171.52174.7811.828.56
GSLCGoldman Sach20191002ETF3.812.401.661.810.740.59
GSMFerroglobe P20191002A111.7682.5150.0047.6932.5134.82
GSPBarclays Ban20191002ETN24.0810.9311.519.52-0.581.41
GSSGolden Star20191002A41.2227.178.4110.5718.7716.59
GSSCGS ActiveBet20191002ETF21.0716.8216.7016.660.120.15
GSSTGoldman Sach20191002ETF6.616.438.448.44-2.01-2.01
GSUMGridsum Hold20191002A304.41701.74147.55172.87554.20528.87
GSVGold Standar20191002A48.7486.7995.7395.43-8.94-8.64
GSYInvesco Ultr20191002ETF1.981.391.191.190.200.20
GTGoodyear Tir20191002A7.556.730.732.246.004.49
GTEGran Tierra20191002A85.5878.6032.2635.9546.3442.65
GTESGates Indust20191002A23.9916.988.278.898.718.09
GTHXG1 Therapeut20191002A49.3634.686.8917.1027.7917.58
GTIMGood Times R20191002A229.43175.17120.05117.8955.1257.28
GTIPGoldman Sach20191002ETF5.523.392.633.350.750.04
GTLSChart Indust20191002A20.6910.094.265.115.834.98
GTNGray Televis20191002A14.348.422.702.955.725.47
GTNAGray Televis20191002A546.36408.8342.67408.83366.160.00
GTOInvesco Tota20191002ETF18.219.659.549.540.120.12
GTSTriple-S Man20191002A31.9414.953.834.8311.1210.13
GTTGTT Communic20191002A26.8315.6113.0611.592.554.02
GTXGarrett Moti20191002A27.5318.9411.3611.797.577.14
GTYGetty Realty20191002A22.0010.885.075.695.805.18
GTYHGTY Technolo20191002A58.9326.0426.8727.81-0.82-1.77
GUDBSage ESG Int20191002ETF30.9712.1012.1012.100.000.00
GULFWisdomTree20191002ETF133.4145.4042.7543.142.652.26
GUNRFlexShares G20191002ETF4.2614.5514.4014.110.200.49
GUREGulf Resourc20191002A494.07408.62408.62408.620.000.00
GURUGlobal X Gur20191002ETF21.4526.6519.6319.777.016.88
GUSHDirexion Dai20191002ETF35.8931.8920.3721.9711.529.91
GVGoldfield Co20191002A159.4449.1845.6745.873.513.31
GVAGranite Cons20191002A13.978.043.143.424.914.62
GVALCambria Glob20191002ETF14.8610.119.109.161.010.94
GVIiShares Inte20191002ETF6.345.325.155.170.170.15
GVIPGoldman Sach20191002ETF17.6715.7313.8614.291.871.45
GVPGSE Systems,20191002A506.6389.3079.0882.3010.227.00
GWBGreat Wester20191002A15.746.031.902.014.134.01
GWGHGWG Holdings20191002A569.48168.46118.18118.1850.2950.29
GWREGUIDEWIRE SO20191002A11.125.973.633.592.342.37
GWRSGlobal Water20191002A113.4785.9671.8071.7214.1514.23
GWWW.W. Grainge20191002A13.377.643.063.504.584.14
GWXSPDR S&P Int20191002ETF11.868.758.458.560.310.19
GXCSPDR S&P Chi20191002ETF7.464.082.482.801.591.27
GXFGlobal X FTS20191002ETF53.7834.1133.1233.120.990.99
GXGGlobal X MSC20191002ETF96.2868.0520.6336.5247.4131.52
GXGXGX Acquisito20191002A255.01263.03263.03263.030.000.00
GYLDArrow Dow Jo20191002ETF89.18155.96155.02154.910.941.05
GYROGyrodyne, LL20191002A263.39135.5035.3957.51100.1177.99
HHyatt Hotels20191002A9.684.413.984.250.440.17
HAHawaiian Hol20191002A12.938.961.080.787.878.17
HACKETFMG Prime20191002ETF11.688.604.125.014.483.59
HAEHaemonetics20191002A16.748.092.472.985.635.11
HAFCHanmi Financ20191002A24.9530.803.53-2.3927.2733.19
HAILSPDR S&P Ken20191002ETF49.96305.71100.73274.70204.9831.01
HAINHain Celesti20191002A8.9712.751.37-1.7411.3714.49
HALHalliburton20191002A5.505.920.400.385.525.54
HALLHallmark Fin20191002A53.2869.4437.4340.6032.0128.84
HALOHalozyme The20191002A12.6512.150.502.0511.6510.10
HAPVanEck Vecto20191002ETF21.0615.5112.2911.933.213.58
HARPHarpoon Ther20191002A133.45110.2167.9374.2442.2835.97
HASHasbro, Inc.20191002A9.735.302.69-0.812.616.10
HASIHANNON ARMST20191002A11.298.511.551.506.967.01
HAUDiShares Curr20191002ETF30.6511.48-15.33-15.3326.8026.80
HAUZXtrackers In20191002ETF24.4532.92-19.40-19.3652.3352.29
HAWXiShares Curr20191002ETF30.3519.2618.3718.150.891.11
HAYNHaynes Inter20191002A70.0925.6610.3110.8515.3514.81
HBANHuntington B20191002A7.326.581.081.805.504.78
HBBHamilton Bea20191002A111.3057.3738.3838.7218.9918.65
HBCPHome Bancorp20191002A122.6640.1627.5630.2612.599.90
HBIHanesbrands,20191002A7.086.373.954.252.422.12
HBIOHarvard Bios20191002A158.7472.6333.9134.5938.7238.04
HBMHudbay Miner20191002A30.5827.6218.8319.768.797.86
HBMDHoward Banco20191002A187.7276.8253.7152.8623.1123.95
HBNCHorizon Banc20191002A24.8010.15-0.24-1.0810.3911.23
HBPHuttig Build20191002A177.13149.63123.20142.5226.437.11
HCAHCA Healthca20191002A7.326.692.934.673.762.03
HCACHennessy Cap20191002A188.9689.7189.7189.710.000.00
HCAPHarvest Capi20191002A104.8167.8765.8765.792.002.08
HCATHealth Catal20191002A59.9734.6231.9432.662.681.96
HCCWarrior Met20191002A13.208.813.012.585.806.23
HCCHHL Acquisiti20191002A67.8853.1150.7850.782.332.33
HCCIHeritage-Cry20191002A95.9531.325.5310.2425.7821.08
HCFTHunt Compani20191002A54.2451.8043.6047.448.204.36
HCHCHC2 Holdings20191002A68.5843.90-9.86-0.0353.7543.93
HCIHCI Group, I20191002A38.5517.756.299.9311.467.82
HCKTHackett Grou20191002A26.1019.582.804.0316.7815.55
HCRHi-Crush Inc20191002A66.0758.7534.4529.6324.3129.15
HCSGHealthcare S20191002A14.518.871.882.136.996.74
HDHome Depot,20191002A3.222.861.931.960.930.89
HDAWXtrackers MS20191002ETF559.099.889.829.820.070.07
HDEFXtrackers MS20191002ETF19.189.668.989.080.690.58
HDGProShares He20191002ETF22.1117.7710.9911.276.786.50
HDGEAdvisorShare20191002ETF21.5619.9117.5717.742.342.17
HDMVFirst Trust20191002ETF14.687.426.716.610.710.80
HDSHD Supply Ho20191002A4.468.14-0.891.549.036.60
HDSNHudson Techn20191002A121.12185.47162.27167.3923.2118.08
HDViShares Core20191002ETF1.563.760.690.543.083.23
HEHawaiian Ele20191002A6.103.031.371.551.661.48
HEARTurtle Beach20191002A33.8522.880.083.6922.8119.20
HEBTHebron Techn20191002A134.4893.9661.6960.6432.2633.32
HECOStrategy Sha20191002ETF18.7415.7715.6315.690.140.08
HEDJWisdomTree E20191002ETF1.562.180.120.312.061.88
HEEMiShares Curr20191002ETF13.278.388.248.510.13-0.13
HEESH&E Equipmen20191002A29.3625.035.075.2219.9619.81
HEFAiShares Curr20191002ETF3.453.592.132.391.461.20
HEIHEICO Corpor20191002A13.316.642.273.224.373.41
HEIAHEICO CORP C20191002A21.566.194.573.881.632.31
HELEHelen Of Tro20191002A18.468.933.544.085.384.85
HEPHolly Energy20191002A18.448.732.652.896.085.84
HEPAHepion Pharm20191002A192.40107.4434.8055.6672.6451.78
HERDPacer Cash C20191002ETF30.9422.8422.8422.840.000.00
HESHess Corpora20191002A6.353.522.992.730.530.79
HESMHess Midstre20191002A36.3220.8310.2710.6610.5610.16
HEWCiShares Curr20191002ETF28.2726.5225.9826.660.54-0.14
HEWGiShares Curr20191002ETF4.522.451.661.990.790.46
HEWIiShares Curr20191002ETF84.66109.37109.37109.370.000.00
HEWJiShares Curr20191002ETF3.303.281.401.701.881.58
HEWLiShares Curr20191002ETF41.9851.5551.5551.550.000.00
HEWPiShares Curr20191002ETF7.365.485.485.480.000.00
HEWUiShares Curr20191002ETF37.6131.0531.3532.92-0.31-1.87
HEWWiShares Curr20191002ETF20.4756.9479.76102.61-22.82-45.68
HEWYiShares Curr20191002ETF48.8934.9134.9134.910.000.00
HEXOHEXO Corp.20191002A27.1024.3514.6613.269.6911.09
HEZUiShares Curr20191002ETF3.3831.8530.9831.270.860.57
HFCHOLLYFRONTIE20191002A7.653.831.651.392.182.44
HFFGHF Foods Gro20191002A474.87255.6561.4962.26194.16193.39
HFWAHeritage Fin20191002A20.869.492.242.357.257.14
HFXEIQ 50 Percen20191002ETF253.370.000.000.000.000.00
HFXIIQ 50 Percen20191002ETF25.4522.8821.4623.191.42-0.31
HFXJIQ 50 Percen20191002ETF31.0719.7519.7519.750.000.00
HGSHChina HGS Re20191002A649.65440.80433.92433.926.886.88
HGVHilton Grand20191002A9.785.202.182.613.022.59
HHCThe Howard H20191002A22.1610.114.194.805.925.31
HHHHWealthbridge20191002A1137.601103.151103.151103.150.000.00
HHSHarte-Hanks,20191002A833.75366.71357.59366.719.120.00
HHTHuitao Techn20191002A745.00300.95258.62292.4142.338.54
HIHillenbrand,20191002A12.1613.675.557.548.126.13
HIBBHibbett Spor20191002A13.318.153.063.485.094.67
HIFSHingham Inst20191002A137.5436.9038.7136.53-1.810.37
HIGThe Hartford20191002A3.162.410.960.901.451.50
HIHOHighway Hold20191002A306.46185.74151.15151.1534.5934.59
HIIHuntington I20191002A15.036.071.542.074.534.00
HILHill Interna20191002A103.0873.9572.5365.301.428.65
HIPSGraniteShare20191002ETF14.807.133.983.983.153.15
HIWHighwoods Pr20191002A8.864.691.171.663.523.03
HJLIHancock Jaff20191002A566.90388.42252.73252.73135.70135.70
HJPXiShares Curr20191002ETF32.6639.6239.6239.620.000.00
HLHecla Mining20191002A53.1346.8318.2919.6128.5427.22
HLALWahed FTSE U20191002ETF12.3410.9810.5810.520.400.46
HLFHerbalife Nu20191002A11.2720.1517.3517.222.812.93
HLIHoulihan Lok20191002A14.606.77-0.401.537.175.24
HLIOHelios Techn20191002A82.7274.8937.4137.4737.4737.42
HLITHarmonic Inc20191002A19.0032.568.178.5024.4024.07
HLNEHamilton Lan20191002A31.6711.902.555.719.356.19
HLTHilton World20191002A4.142.26-0.050.242.302.01
HLXHelix Energy20191002A14.7611.833.303.828.538.01
HMHCHoughton Mif20191002A32.9018.195.775.9512.4212.24
HMLPHOEGH LNG PA20191002A25.6714.900.676.2214.238.68
HMNHorace Mann20191002A20.859.914.425.705.494.21
HMNFHMN Financia20191002A412.09267.36239.00243.5528.3623.81
HMOPHartford Mun20191002ETF37.529.355.865.863.493.49
HMSTHomeStreet,20191002A30.2512.434.443.797.998.64
HMSYHMS Holdings20191002A12.395.570.061.125.514.45
HMTVHemisphere M20191002A104.6041.6229.6834.0711.937.55
HNDLStrategy Sha20191002ETF15.9823.1521.9715.691.187.46
HNGRHanger Inc.20191002A37.5518.536.179.0612.369.46
HNIHNI Corporat20191002A16.098.894.784.884.124.01
HNNAHennessy Adv20191002A249.73131.0797.61117.9133.4513.16
HNRGHallador Ene20191002A57.5538.4021.4326.4816.9811.92
HOFTHooker Furni20191002A52.8827.817.689.3320.1318.47
HOGHarley-David20191002A7.056.494.084.162.422.36
HOLIHollsys Auto20191002A29.2042.682.724.3639.9638.32
HOLXHologic Inc20191002A3.682.961.031.231.931.74
HOMBHome BancSha20191002A8.355.792.113.063.682.73
HOMEAt Home Grou20191002A11.6511.51-0.951.6912.479.82
HOMZHoya Capital20191002ETF25.2812.4310.6710.791.761.64
HONHoneywell In20191002A2.833.071.902.121.160.95
HONEHarborOne Ba20191002A12.5317.155.347.4511.819.70
HOOKHOOKIPA Phar20191002A233.91149.65129.28128.6520.3721.00
HOPEHope Bancorp20191002A8.0911.753.764.367.997.39
HOTHHoth Therape20191002A740.59469.25469.22469.750.03-0.50
HOVHovnanian En20191002A69.2639.5816.7611.2922.8228.30
HPHelmerich &20191002A9.5020.07-1.08-0.1821.1520.25
HPEHewlett Pack20191002A7.015.722.583.153.152.57
HPPHudson Pacif20191002A5.492.960.470.682.492.28
HPQHP Inc.20191002A5.505.902.682.563.233.35
HPRHighPoint Re20191002A91.0537.0118.2923.1318.7313.88
HQIHireQuest, I20191002A977.39798.71798.71798.710.000.00
HQYHealthEquity20191002A13.557.70-0.272.147.975.57
HRHealthcare R20191002A7.128.212.754.015.504.22
HRBH&R Block, I20191002A4.513.823.012.690.811.12
HRCHILL-ROM HOL20191002A11.594.772.612.742.162.03
HRIHerc Holding20191002A29.1616.459.169.767.286.68
HRLHormel Foods20191002A2.893.682.702.350.981.33
HROWHarrow Healt20191002A52.6941.8820.3123.2121.5818.68
HRTGHERITAGE INS20191002A33.7010.493.524.766.965.72
HRTXHeron Therap20191002A19.3612.706.178.266.534.44
HRZNHorizon Tech20191002A19.8213.286.977.526.325.76
HSCHarsco Corpo20191002A16.0816.423.573.9612.8412.46
HSCZiShares Curr20191002ETF67.76121.40119.54119.851.861.55
HSDTHelius Medic20191002A161.24119.1355.4040.4263.7478.71
HSICHenry Schein20191002A6.2318.390.860.9817.5317.41
HSIIHeidrick & S20191002A35.9117.616.326.8511.2910.76
HSKAHeska Corp20191002A72.0327.2013.6215.8113.5811.39
HSONHudson Globa20191002A328.16140.9239.35127.19101.5613.72
HSPXGlobal X S&P20191002ETF42.9014.0211.3512.032.671.99
HSRTHartford Sho20191002ETF10.58
HSTHost Hotels20191002A6.057.304.694.912.622.39
HSTMHealthStream20191002A21.269.304.294.485.014.82
HSYThe Hershey20191002A5.564.370.800.993.573.38
HTHersha Hospi20191002A15.599.935.316.214.623.71
HTAHEALTHCARE T20191002A3.724.571.742.422.832.15
HTBIHomeTrust Ba20191002A99.5612.39-3.833.7716.218.62
HTBKHeritage Com20191002A18.9114.543.974.6410.579.90
HTBXHeat Biologi20191002A288.59187.4789.1684.0198.31103.46
HTECROBO Global20191002ETF58.6043.1343.6643.49-0.53