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 Avg20191021A6.915.642.212.503.433.14
ETF_AvgVW ETF Avg20191021ETF2.276.375.355.461.030.92
ETN_AvgVW ETN Avg20191021ETN12.979.025.915.873.113.15
AAgilent Tech20191021A3.221.610.800.550.821.07
AAAlcoa Corpor20191021A5.787.836.804.931.032.91
AAAUPerth Mint P20191021ETF6.804.473.223.221.251.25
AADRAdvisorShare20191021ETF39.8431.6621.2021.0610.4610.60
AALAmerican Air20191021A3.572.850.431.072.421.78
AAMCAltisource A20191021A573.42390.71335.16352.6055.5538.11
AAMEAtlantic Ame20191021A289.03158.6969.7660.3988.9398.29
AANAaron's, Inc20191021A6.914.951.702.073.252.88
AAOIApplied Opto20191021A23.2713.232.722.6410.5110.59
AAONAaon Inc20191021A35.0515.085.806.589.288.50
AAPADVANCE AUTO20191021A7.243.731.671.942.061.79
AAPLApple Inc.20191021A0.770.780.290.500.500.28
AATAMERICAN ASS20191021A10.553.991.861.852.132.14
AAUAlmaden Mine20191021A64.1459.6343.2035.7816.4423.85
AAWWAtlas Air Wo20191021A19.9111.886.655.075.236.81
AAXJiShares MSCI20191021ETF1.591.540.150.321.391.22
AAXNAxon Enterpr20191021A13.3612.814.936.007.896.81
ABAllianceBern20191021A14.288.744.364.554.374.19
ABBVABBVIE INC.20191021A1.961.680.541.031.140.66
ABCAmerisourceB20191021A8.177.013.083.963.933.05
ABCBAmeris Banco20191021A10.4414.42-5.893.3020.3111.12
ABEOAbeona Thera20191021A49.6442.272.412.1539.8540.12
ABGAsbury Autom20191021A30.0412.456.227.676.224.77
ABIOARCA biophar20191021A249.49206.12176.37175.1229.7531.00
ABMABM Industri20191021A12.208.264.314.793.943.47
ABMDAbiomed Inc20191021A15.047.913.114.014.803.89
ABRArbor Realty20191021A7.584.953.023.381.921.55
ABTAbbott Labor20191021A2.221.891.070.950.830.95
ABTXAllegiance B20191021A11.8828.621.542.5027.0826.11
ABUSArbutus Biop20191021A152.19105.7573.6481.6932.1124.06
ACAssociated C20191021A408.74145.8890.77112.9755.1132.91
ACAArcosa, Inc.20191021A20.6410.328.257.982.072.34
ACADAcadia Pharm20191021A9.8310.004.255.945.754.06
ACAMAcamar Partn20191021A101.2120.2520.2520.250.000.00
ACBAurora Canna20191021A27.4823.6711.4912.9112.1810.76
ACBIAtlantic Cap20191021A25.5317.13-4.773.5721.9013.56
ACCAmerican Cam20191021A7.1521.560.100.2121.5021.38
ACCOAcco Brands20191021A11.808.0215.8116.72-7.79-8.69
ACERAcer Therape20191021A277.63112.3372.1375.0740.2037.26
ACESALPS Clean E20191021ETF17.2821.77-7.5119.9329.281.84
ACGLArch Capital20191021A3.1211.610.180.6911.4310.93
ACHCAcadia Healt20191021A13.196.94-0.20-1.087.148.02
ACHVAchieve Life20191021A125.3088.6977.3078.3011.3810.39
ACIAAcacia Commu20191021A6.459.143.316.075.833.07
ACIOAptus Collar20191021ETF33.3117.1818.5717.62-1.39-0.44
ACIUAC Immune SA20191021A92.3083.5335.1231.3748.4152.16
ACIWACI Worldwid20191021A9.8429.704.4512.2025.2517.51
ACLSAxcelis Tech20191021A23.0513.231.581.9111.6511.32
ACMAecom20191021A5.323.494.594.75-1.10-1.26
ACMRACM Research20191021A59.6038.799.8515.2728.9423.52
ACNAccenture PL20191021A2.929.744.634.345.125.40
ACNBACNB Corp20191021A142.2563.4853.6354.499.869.00
ACORAcorda Thera20191021A46.4744.009.2012.4734.8031.59
ACREAres Commerc20191021A8.219.214.704.574.514.64
ACRSAclaris Ther20191021A71.2164.9638.1430.4426.8334.46
ACRXAcelRx Pharm20191021A45.8035.6318.4025.2117.2310.42
ACSGXtrackers MS20191021ETF28.68
ACSIAmerican Cus20191021ETF8.3514.0116.6114.66-2.60-0.65
ACSTAcasti Pharm20191021A68.7661.0035.8930.5225.1030.48
ACTAdvisorShare20191021ETF20.8222.3622.3622.360.000.00
ACTGAcacia Resea20191021A73.79103.47-6.7712.40110.2491.07
ACTTAct II Globa20191021A84.2273.3173.7673.76-0.44-0.44
ACUAcme United20191021A239.16125.10101.98109.6223.1215.48
ACWFiShares Edge20191021ETF28.9813.1212.1512.160.970.96
ACWIiShares MSCI20191021ETF1.341.360.520.420.850.95
ACWViShares Edge20191021ETF4.522.942.221.510.731.43
ACWXiShares MSCI20191021ETF2.141.630.740.840.890.79
ACYAeroCentury20191021A770.78677.68677.68677.680.000.00
ADBEAdobe Inc.20191021A3.462.321.371.500.950.81
ADCAgree Realty20191021A11.8911.251.231.5010.039.75
ADESAdvanced Emi20191021A27.8721.0213.9313.867.097.16
ADIAnalog Devic20191021A3.598.882.983.225.905.66
ADILAdial Pharma20191021A274.82168.36126.53133.3841.8334.98
ADMArcher Danie20191021A3.104.475.102.71-0.621.77
ADMAADMA Biologi20191021A31.9226.2713.9414.9812.3211.28
ADMPAdamis Pharm20191021A57.5356.2744.6444.5911.6311.68
ADMSAdamas Pharm20191021A42.1125.798.999.5716.8016.22
ADNTAdient plc O20191021A14.0212.755.184.407.598.35
ADPAutomatic Da20191021A3.466.571.311.695.264.88
ADPTAdaptive Bio20191021A72.0837.9131.6214.586.2923.33
ADREInvesco BLDR20191021ETF24.1926.9423.5323.533.413.41
ADROAduro Biotec20191021A103.5086.1054.8863.4431.3222.79
ADSAlliance Dat20191021A9.124.01-1.60-1.775.615.78
ADSKAutodesk Inc20191021A4.603.650.971.402.682.25
ADSWAdvanced Dis20191021A3.062.921.401.731.511.18
ADTADT Inc.20191021A13.6910.695.946.744.723.92
ADTNAdtran Inc20191021A22.1821.1615.1813.645.987.52
ADUSAddus HomeCa20191021A28.8713.874.114.019.759.86
ADVMAdverum Biot20191021A31.5125.9410.5315.6515.4110.29
ADXSAdvaxis, Inc20191021A63.5868.8553.5262.6815.326.16
AEAdams Resour20191021A132.99101.4582.9187.0418.5514.41
AEEAmeren Corpo20191021A2.8610.61-0.28-0.3110.8910.93
AEGNAegion Corp20191021A25.6311.803.685.198.136.61
AEHRAehr Test Sy20191021A217.93135.8667.4969.1068.3766.76
AEISAdvanced Ene20191021A18.5720.002.96-3.7817.0423.78
AELAmerican Equ20191021A11.875.901.201.694.714.22
AEMAgnico Eagle20191021A4.854.041.841.762.202.28
AEMDAETHLON MEDI20191021A427.74352.99156.31161.51196.68191.47
AEOAmerican Eag20191021A6.655.872.382.213.493.66
AEPAmerican Ele20191021A1.941.830.880.800.951.03
AERAercap Holdi20191021A8.254.041.361.652.682.40
AERIAerie Pharma20191021A16.5218.974.277.0614.7011.91
AESAES Corporat20191021A6.174.963.043.421.921.55
AESEAllied Espor20191021A204.54128.5952.4754.1676.1174.43
AEYADDvantage T20191021A170.52101.5274.3877.0427.1424.48
AEYEAudioEye, In20191021A423.95205.69196.17195.229.5210.47
AEZSAeterna Zent20191021A142.67116.5577.1784.1739.3832.38
AFCAllied Capit20191021A91.4553.7152.1452.961.570.75
AFGAmerican Fin20191021A8.735.074.274.390.790.68
AFHAtlas Financ20191021A104.07117.70100.3095.5617.4022.14
AFIArmstrong Fl20191021A32.7719.887.207.9212.7011.99
AFIFAnfield Univ20191021ETF34.8076.3976.3976.390.000.00
AFINAmerican Fin20191021A17.4012.145.996.426.145.71
AFKVanEck Vecto20191021ETF51.7191.7354.2191.0037.520.73
AFLAflac Inc.20191021A2.091.861.411.530.450.33
AFMDAffimed N.V.20191021A45.4937.7727.7926.859.9910.92
AFTYPacer CSOP F20191021ETF26.5624.1520.5120.513.643.64
AFYAAfya Limited20191021A184.1146.9429.2630.3717.6816.56
AGFIRST MAJEST20191021A9.9612.915.855.467.137.52
AGBAAGBA Acquisi20191021A492.13
AGCOAGCO Corpora20191021A7.808.811.972.796.846.03
AGEAgeX Therape20191021A290.30181.68146.15147.5835.5334.10
AGENAgenus Inc.20191021A38.7835.2111.5511.6523.6623.56
AGFSAgroFresh So20191021A92.7199.3662.2961.2637.0738.10
AGGiShares Core20191021ETF0.890.780.540.570.250.20
AGGPIQ Enhanced20191021ETF7.945.534.304.301.231.23
AGGYWisdomTree Y20191021ETF4.612.081.631.650.450.44
AGIAlamos Gold20191021A19.8428.4823.6227.714.870.79
AGIOAgios Pharma20191021A20.6716.6013.6515.652.950.95
AGLEAeglea BioTh20191021A87.4696.6867.5371.6129.1525.06
AGMFederal Agri20191021A53.2226.8320.1217.096.719.73
AGMAFederal Agri20191021A305.24
AGMHAGM Group Ho20191021A238.67130.4968.6568.6561.8561.85
AGNAllergan plc20191021A2.242.100.431.141.670.97
AGNCAGNC Investm20191021A6.035.331.652.593.682.74
AGNDWisdomTree T20191021ETF51.3024.2321.2424.232.990.00
AGOAssured Guar20191021A4.703.240.441.922.801.32
AGRAvangrid, In20191021A5.734.010.972.373.041.64
AGROADECOAGRO S.20191021A21.1816.749.509.487.247.26
AGRXAgile Therap20191021A88.2776.0656.8358.3519.1317.64
AGSPlayAGS, Inc20191021A42.4917.945.798.2212.159.72
AGTiShares MSCI20191021ETF52.5051.1559.3950.69-8.240.46
AGTCApplied Gene20191021A94.1274.1934.6027.4039.5946.79
AGXArgan, Inc20191021A27.2414.843.575.9911.278.86
AGYSAgilysys, In20191021A33.2613.491.008.7612.494.73
AGZiShares Agen20191021ETF3.853.393.143.180.250.21
AGZDWisdomTree T20191021ETF53.7723.7023.7023.700.000.00
AHCA.H. Belo Co20191021A72.5751.0846.7046.064.385.02
AHHArmada Hoffl20191021A9.8610.468.758.751.701.70
AHPIAllied Healt20191021A1361.30749.79944.92818.63-195.13-68.84
AHTAshford Hosp20191021A34.6935.1316.7218.1218.4117.02
AIArlington As20191021A17.7016.9912.3812.404.614.60
AIAiShares Asia20191021ETF10.627.243.523.873.723.38
AIEQAI Powered E20191021ETF36.0332.8920.8020.8012.0912.09
AIGAmerican Int20191021A2.725.521.952.393.583.14
AIHSSenmiao Tech20191021A259.28308.62209.10214.0499.5294.58
AIIQAI Powered I20191021ETF31.8849.2948.8848.880.410.41
AIMAIM ImmunoTe20191021A142.99271.07193.32232.0277.7539.05
AIMCAltra Indust20191021A15.408.801.171.297.637.51
AIMTAimmune Ther20191021A16.227.792.883.264.924.54
AINAlbany Inter20191021A25.6814.825.805.909.038.95
AINCAshford Inc.20191021A309.95189.44140.06161.6049.3827.84
AINVApollo Inves20191021A9.836.704.022.342.694.36
AIQGlobal X Fut20191021ETF56.1631.4231.4231.220.000.20
AIRAAR Corp.20191021A16.817.420.140.487.276.94
AIRGAirgain, Inc20191021A60.3632.309.3212.0022.9820.30
AIRIAir Industri20191021A433.89383.62315.75300.1567.8783.47
AIRRFirst Trust20191021ETF15.8912.0912.8014.38-0.71-2.30
AIRTAir T Inc20191021A660.96166.98166.98166.980.000.00
AITApplied Indu20191021A16.758.448.016.970.421.47
AIVApartment In20191021A5.143.611.992.131.611.48
AIZAssurant, In20191021A4.362.410.630.761.791.65
AJGArthur J. Ga20191021A3.921.881.200.480.681.39
AJRDAerojet Rock20191021A11.276.604.284.262.322.33
AJXGreat Ajax C20191021A12.769.802.073.187.736.62
AKAMAkamai Techn20191021A4.172.08-0.150.962.221.12
AKBAAkebia Thera20191021A32.3230.034.374.7625.6625.27
AKCAAkcea Therap20191021A40.7822.74-5.50-0.5528.2323.29
AKERAkers Biosci20191021A210.3795.6719.9664.9275.7030.75
AKGAsanko Gold20191021A51.7190.9380.8986.2310.054.70
AKRAcadia Realt20191021A5.993.913.464.030.45-0.12
AKROAkero Therap20191021A229.94132.2668.3584.4163.9147.85
AKRXAkorn, Inc.20191021A22.8320.330.502.2719.8318.07
AKTSAKOUSTIS TEC20191021A29.7517.845.735.5012.1112.33
ALAir Lease Co20191021A10.787.402.712.664.694.74
ALBAlbemarle Co20191021A7.075.805.755.530.050.27
ALBOAlbireo Phar20191021A86.51114.5692.4594.2822.1120.28
ALCAlcon Inc. O20191021A6.152.791.891.870.900.92
ALCOAlico Inc20191021A65.0834.4524.9923.779.4510.67
ALDXAldeyra Ther20191021A49.1426.858.719.4918.1417.36
ALEALLETE, Inc.20191021A10.0611.013.396.297.624.73
ALECAlector, Inc20191021A60.3737.262.677.5434.5929.72
ALEXAlexander &20191021A9.675.971.612.844.363.13
ALFAAlphaClone A20191021ETF25.0918.87-83.92-83.26102.79102.14
ALGAlamo Group,20191021A38.9917.517.578.969.958.56
ALGNAlign Techno20191021A7.033.441.141.622.311.82
ALGRAllegro Merg20191021A59.17
ALGTAllegiant Tr20191021A23.348.512.193.146.325.37
ALIMAlimera Scie20191021A296.31221.42187.52195.4133.9026.01
ALJJALJ Regional20191021A370.73538.26538.26538.260.000.00
ALKAlaska Air G20191021A6.786.124.294.801.831.33
ALKSAlkermes Inc20191021A15.9322.584.017.9018.5814.69
ALLThe Allstate20191021A2.682.330.550.991.781.34
ALLEAllegion Pub20191021A6.593.350.711.202.632.14
ALLKAllakos Inc.20191021A56.1520.918.929.4611.5410.28
ALLOAllogene The20191021A54.4421.507.6210.3313.8811.17
ALLTAllot Ltd. O20191021A40.23161.27157.87157.873.403.40
ALLYAlly Financi20191021A3.474.942.924.532.020.41
ALNAAllena Pharm20191021A106.1756.910.2212.7156.6944.20
ALNYAlnylam Phar20191021A13.556.041.191.974.854.07
ALOAlio Gold In20191021A54.16333.92316.06322.2517.8611.67
ALOTAstroNova, I20191021A113.1041.1110.4515.0830.6626.03
ALPNAlpine Immun20191021A754.08341.95201.77239.82140.18102.12
ALRMAlarm.com Ho20191021A21.4119.219.1311.6810.087.53
ALRNAileron Ther20191021A95.6490.3171.4063.7618.9026.55
ALRSAlerus Finan20191021A198.3762.4562.4562.450.000.00
ALSKAlaska Commu20191021A87.9346.8433.4733.4713.3713.37
ALSNALLISON TRAN20191021A4.097.131.502.355.624.79
ALTAltimmune, I20191021A110.6760.9655.2955.405.675.56
ALTMAltus Midstr20191021A67.8261.1838.8436.4322.3424.75
ALTRAltair Engin20191021A20.7822.051.750.6820.3021.38
ALTSProShares Mo20191021ETF41.3915.4714.8415.470.630.00
ALTYGlobal X Sup20191021ETF24.7440.8130.0430.2310.7710.58
ALVAutoliv, Inc20191021A5.113.040.560.702.482.35
ALXNAlexion Phar20191021A6.894.450.781.823.672.63
ALYAAlithya Grou20191021A117.1988.9581.5381.537.427.42
AMAntero Midst20191021A14.3311.224.474.946.766.29
AMAGAMAG Pharmac20191021A21.1012.076.238.145.853.94
AMALAmalgamated20191021A60.8431.3520.1321.1011.2210.25
AMATApplied Mate20191021A2.052.851.681.641.171.21
AMBAAmbarella, I20191021A13.779.465.266.584.202.89
AMBCAmbac Financ20191021A16.5012.074.183.917.888.16
AMCAMC ENTERTAI20191021A11.789.383.934.895.454.48
AMCAiShares Russ20191021ETF18.3213.7011.4211.422.282.28
AMCIAMCI Acquisi20191021A24.1019.9219.9319.93-0.01-0.01
AMCRAmcor plc Or20191021A10.406.221.872.164.354.03
AMCXAMC Networks20191021A11.6210.773.142.467.628.30
AMDAdvanced Mic20191021A3.142.920.881.482.041.44
AMEAmetek, Inc.20191021A4.432.760.710.802.051.95
AMEDAmedisys Inc20191021A18.587.77-0.21-0.677.988.44
AMEHApollo Medic20191021A41.2730.455.275.0125.1925.45
AMGAffiliated M20191021A9.354.361.802.312.562.05
AMGNAmgen Inc20191021A3.802.040.420.861.621.18
AMHAMERICAN HOM20191021A3.913.961.361.682.602.29
AMJJP Morgan Al20191021ETN4.875.302.302.513.032.82
AMKAssetMark Fi20191021A136.2248.3023.5122.3624.7925.94
AMKRAmkor Techno20191021A10.8112.69-0.95-0.5113.6513.18
AMLPAlerian MLP20191021ETF11.458.996.026.492.942.47
AMNAMN Healthca20191021A14.736.331.061.565.264.77
AMNBAmerican Nat20191021A86.2343.5225.1728.0218.3515.49
AMOMQraft AI-Enh20191021ETF27.42489.4842.01489.48447.470.00
AMOTAllied Motio20191021A68.5729.6513.7616.2515.8913.41
AMPAmeriprise F20191021A6.473.222.232.411.000.81
AMPEAmpio Pharma20191021A140.75107.6282.5288.2625.1019.36
AMPHAmphastar Ph20191021A14.5114.583.574.8711.019.71
AMPYAmplify Ener20191021A29.8018.087.436.7710.6511.31
AMRBAmerican Riv20191021A82.78594.19-8.21-31.13602.39625.31
AMRCAmeresco, In20191021A25.5021.356.277.2215.0714.13
AMRHAmeri Holdin20191021A112.14111.8679.5977.7232.2734.15
AMRKA-Mark Preci20191021A270.39148.54117.74118.0430.8030.50
AMRSAmyris Inc.20191021A34.3322.790.58-0.1522.2422.94
AMRXAmneal Pharm20191021A34.5933.5826.6520.436.9413.15
AMSAmerican Sha20191021A2994.522301.922301.922301.920.000.00
AMSCAmerican Sup20191021A49.9950.8418.8618.0331.9932.81
AMSFAMERISAFE, I20191021A27.4915.938.378.997.556.94
AMSWAAmerican Sof20191021A28.9653.3326.4130.5926.9222.74
AMTAmerican Tow20191021A4.012.660.070.492.592.17
AMTBAmerant Banc20191021A90.5525.1514.4814.9910.6710.15
AMTBBAmerant Banc20191021A484.24132.65120.27120.2712.3712.37
AMTDTD Ameritrad20191021A3.342.870.360.682.522.20
AMTXAemetis, Inc20191021A326.91228.02-52.59-19.86280.61247.87
AMUETRACS Aleri20191021ETN15.268.425.537.062.891.36
AMUBETRACS Aleri20191021ETN63.47
AMWDAmerican Woo20191021A24.6212.105.876.106.236.00
AMZAInfraCap MLP20191021ETF21.8118.1810.4510.847.737.34
AMZNAmazon.Com I20191021A3.312.341.281.371.060.97
ANAutoNation,20191021A8.943.811.361.352.462.46
ANABAnaptysBio,20191021A32.3720.893.132.6717.7718.22
ANATAmerican Nat20191021A53.9225.0814.0414.8611.0410.22
ANDAAndina Acqui20191021A177.663004.833004.833004.830.000.00
ANDEAndersons In20191021A23.5913.564.204.539.379.03
ANETArista Netwo20191021A10.156.522.722.633.803.89
ANFAbercrombie20191021A6.816.821.902.244.924.58
ANGIANGI Homeser20191021A16.3613.641.392.0512.2411.59
ANGLVanEck Vecto20191021ETF4.484.414.304.640.11-0.23
ANGOAngioDynamic20191021A18.4833.771.882.1831.9031.59
ANHAnworth Mort20191021A29.2355.0330.1722.4124.8632.87
ANIKAnika Therap20191021A36.9624.162.974.7821.1919.37
ANIPANI Pharmace20191021A32.4225.745.185.6720.5620.08
ANIXAnixa Biosci20191021A169.39172.313.964.01168.35168.30
ANSSAnsys Inc20191021A9.823.851.571.762.272.08
ANTMANTHEM, INC.20191021A4.242.370.380.551.991.82
ANYSphere 3D Co20191021A278.88175.06115.33116.7259.7358.34
AOAiShares Core20191021ETF11.586.86-0.281.287.155.59
AOBCAmerican Out20191021A15.1017.0813.6510.443.456.66
AOKiShares Core20191021ETF7.745.384.384.350.991.03
AOMiShares Core20191021ETF11.104.553.984.310.560.23
AONAon plc Clas20191021A5.104.030.530.833.503.20
AORiShares Core20191021ETF7.985.672.362.073.303.59
AOSA.O. Smith C20191021A5.164.27-0.721.484.992.79
AOSLAlpha and Om20191021A31.2127.46-1.18-0.6128.6328.06
APAmpco-Pittsb20191021A105.8951.7451.7451.740.000.00
APAApache Corpo20191021A5.207.263.073.454.203.82
APAMARTISAN PART20191021A10.798.502.323.096.185.40
APDAir Products20191021A4.702.160.31-1.441.971.90
APDNApplied DNA20191021A296.35397.47442.10435.12-44.63-37.65
APEIAmerican Pub20191021A31.5933.409.709.1423.7024.27
APENApollo Endos20191021A968.72436.24376.93396.2959.3139.95
APEXApex Global20191021A623.31429.08345.64347.1383.4481.94
APHAmphenol Cor20191021A4.182.681.713.060.97-0.38
APHAAphria Inc.20191021A21.3219.0110.1110.008.909.00
APLEApple Hospit20191021A6.146.920.601.686.325.25
APLSApellis Phar20191021A33.0419.164.895.2914.2713.87
APLTApplied Ther20191021A647.33351.78317.08330.1934.7021.59
APMAptorum Grou20191021A407.05180.55180.55180.550.000.00
APOApollo Globa20191021A5.425.652.973.302.682.35
APOGApogee Enter20191021A27.3212.175.216.216.965.97
APPFAppFolio, In20191021A33.1014.504.474.3010.0410.21
APPNAppian Corpo20191021A19.6414.030.771.4013.2612.63
APPSDigital Turb20191021A15.7411.862.432.479.439.38
APREAprea Therap20191021A266.24178.32132.75151.9345.5726.39
APRNBlue Apron H20191021A49.4240.0725.9824.7714.0815.30
APTAlpha Pro Te20191021A351.35652.04875.82875.82-223.78-223.78
APTOAptose Biosc20191021A69.9670.30-17.72-12.9788.0383.60
APTSPreferred Ap20191021A13.8811.277.336.703.944.57
APTVAptiv PLC20191021A6.945.831.041.334.794.50
APTXAptinyx Inc.20191021A143.35100.8847.1531.1653.7369.73
APVOAptevo Thera20191021A96.37140.595.5874.83135.0166.73
APWCAsia Pacific20191021A653.73361.18490.67490.67-129.49-129.49
APYApergy Corpo20191021A19.838.682.843.785.844.90
APYXApyx Medical20191021A78.59139.2734.8835.57104.39103.71
AQBAquaBounty T20191021A161.49109.5069.5286.2339.9823.26
AQMSAqua Metals,20191021A61.1341.8333.8834.257.957.58
AQNAlgonquin Po20191021A7.556.581.752.474.824.11
AQSTAquestive Th20191021A132.04101.2766.0566.1635.2235.11
AQUAEvoqua Water20191021A12.498.543.183.125.365.42
ARANTERO RESOU20191021A39.6131.4618.0419.4113.4212.04
ARAAmerican Ren20191021A50.8821.5211.036.9410.4914.58
ARAVAravive, Inc20191021A260.37134.66127.61127.607.057.05
ARAYAccuray Inco20191021A41.5131.871.633.5030.2428.37
ARCARC Document20191021A93.3526.44-1.7314.9028.1711.54
ARCBArcBest Corp20191021A21.9312.193.01-0.449.1812.63
ARCCAres Capital20191021A5.518.895.956.382.952.52
ARCEArco Platfor20191021A123.6737.9526.1226.3511.8211.59
ARCHArch Coal, I20191021A23.6817.417.588.459.838.96
ARCMArrow Reserv20191021ETF41.695.49-0.48-0.485.975.97
ARCOARCOS DORADO20191021A19.1923.1311.6812.7811.4510.35
ARCTArcturus The20191021A176.60118.8084.1187.6034.6931.20
ARDArdagh Group20191021A29.8315.326.938.448.396.88
ARDSAridis Pharm20191021A246.38103.997.467.4696.5396.53
ARDXArdelyx, Inc20191021A45.0430.672.4711.9528.2018.71
AREAlexandria R20191021A5.542.390.520.481.871.91
ARECAMERICAN RES20191021A454.14274.33185.87188.5188.4685.82
ARESAres Managem20191021A18.149.594.685.124.924.47
ARGOArgo Group I20191021A23.4013.544.344.379.209.18
ARGTGlobal X MSC20191021ETF24.1014.474.7225.509.75-11.04
ARIAPOLLO COMME20191021A5.347.744.895.412.862.34
ARKFARK Fintech20191021ETF36.2653.3134.5153.3118.790.00
ARKGARK Genomic20191021ETF17.1317.836.706.6911.1411.14
ARKKARK Innovati20191021ETF9.348.345.456.712.881.63
ARKQARK Autonomo20191021ETF23.1321.3438.6420.36-17.300.98
ARKRArk Restaura20191021A298.05273.95258.18258.1815.7715.77
ARKWARK Next Gen20191021ETF9.907.357.666.88-0.310.47
ARLAmerican Rea20191021A573.80127.69166.44137.85-38.75-10.16
ARLOArlo Technol20191021A30.5921.8313.3014.318.537.52
ARLPAlliance Res20191021A13.9117.6812.5912.515.095.17
ARMKARAMARK20191021A3.792.391.060.971.331.43
ARMPArmata Pharm20191021A108.3694.7314.9314.9379.8079.80
ARNAArena Pharma20191021A18.707.772.662.845.124.94
ARNCArconic Corp20191021A3.973.301.441.331.851.97
AROCArchrock Inc20191021A11.0010.290.903.529.406.77
AROWArrow Financ20191021A56.9440.3111.8226.2828.5014.03
ARPOAerpio Pharm20191021A167.36207.32125.47138.2981.8469.02
ARRARMOUR Resid20191021A6.905.331.662.083.673.25
ARTLArtelo Biosc20191021A834.89560.97456.35544.29104.6316.68
ARTNAArtesian Res20191021A58.3643.3629.9730.9513.3912.40
ARTWArts-Way Man20191021A342.05189.03177.74177.7511.2811.28
ARVNArvinas, Inc20191021A77.0236.682.751.7033.9334.97
ARWArrow Electr20191021A8.354.321.151.553.172.77
ARWRArrowhead Re20191021A14.4614.662.664.8612.009.80
ARYAARYA Science20191021A932.71141.1571.9576.6069.2164.56
ASBAssociated B20191021A5.256.232.071.904.164.34
ASCARDMORE SHIP20191021A26.7517.176.056.2211.1210.95
ASEAGlobal X FTS20191021ETF90.2347.5845.0745.072.512.51
ASETFlexShares R20191021ETF41.2717.7017.7017.700.000.00
ASFIAsta Funding20191021A305.62177.27177.27177.270.000.00
ASGNASGN Incorpo20191021A17.218.804.263.914.544.88
ASHAshland Glob20191021A9.264.241.811.942.432.30
ASHRXtrackers Ha20191021ETF3.594.172.462.601.721.57
ASHSXtrackers Ha20191021ETF15.089.994.715.745.284.25
ASHXXtrackers MS20191021ETF39.9615.4715.4715.470.000.00
ASIXAdvanSix Inc20191021A24.9018.399.5811.028.817.37
ASMAvino Silver20191021A104.1283.6072.2274.0711.389.53
ASMBAssembly Bio20191021A45.8327.3234.3533.53-7.03-6.21
ASNAAscena Retai20191021A76.1860.7733.0446.4027.7314.40
ASPNAspen Aeroge20191021A99.1646.3737.1139.089.267.29
ASPSAltisource P20191021A70.2439.8024.8430.7214.969.08
ASPUASPEN GROUP,20191021A120.0160.4224.1531.2336.2729.19
ASRTAssertio The20191021A21.6049.3531.9637.1017.3912.24
ASRVAmeriServ Fi20191021A46.2979.8226.0426.0453.7853.78
ASTCAstrotech Co20191021A371.88225.3147.8255.23177.50170.09
ASTEAstec Indust20191021A22.4813.222.773.7910.459.44
ASURAsure Softwa20191021A35.3822.024.662.4817.3619.53
ASYSAmtech Syste20191021A55.5153.059.949.6743.1143.38
ATAtlantic Pow20191021A44.4378.3264.2765.1014.0613.22
ATECAlphatec Hol20191021A45.5049.624.268.5945.3641.03
ATENA10 NETWORKS20191021A20.2611.486.847.834.643.65
ATESTCTest Symbol20191021A27.7516.4316.3816.360.050.07
ATESTGTEST SYMBOL20191021A28.1715.7515.6415.630.110.12
ATEXAnterix Inc.20191021A66.6536.9812.0912.5724.8924.41
ATGEAdtalem Glob20191021A11.377.423.554.583.872.84
ATHAthene Holdi20191021A4.022.70-0.140.902.851.80
ATHXAthersys, In20191021A78.9972.4350.8753.6721.5618.76
ATIAllegheny Te20191021A7.793.584.181.52-0.602.06
ATIFATIF Holding20191021A232.72202.33113.54169.2788.7933.06
ATKRAtkore Inter20191021A11.167.622.613.155.014.47
ATLCAtlanticus H20191021A314.09156.66115.16115.2641.5041.41
ATLOAMES Nationa20191021A117.8758.6846.0853.2212.605.46
ATMPiPath Select20191021ETF16.2412.4611.0110.961.451.50
ATNIATN Internat20191021A38.8520.5812.5912.428.348.50
ATNMActinium Pha20191021A134.20217.18208.13213.269.053.92
ATNXAthenex, Inc20191021A20.9621.639.189.9812.4511.66
ATOAtmos Energy20191021A4.752.280.740.261.532.01
ATOMAtomera Inco20191021A230.8463.2854.8054.998.488.29
ATOSAtossa Thera20191021A97.2879.7448.5152.4231.2327.32
ATRAptarGroup,20191021A12.897.634.834.662.802.97
ATRAAtara Biothe20191021A28.4128.8511.8715.4916.9813.36
ATRCAtriCure, In20191021A21.8310.24-2.490.9312.739.31
ATRIAtrion Corp20191021A35.0516.8614.7314.072.872.95
ATROAstronics Co20191021A20.8940.828.9916.1331.8324.69
ATRSAntares Phar20191021A28.9023.946.346.2717.6017.67
ATSGAir Transpor20191021A20.639.706.466.713.242.99
ATTOAtento S.A.20191021A61.7628.8422.0122.016.836.83
ATUSAltice USA,20191021A4.053.750.410.503.343.25
ATVIActivision B20191021A2.193.752.961.550.792.21
ATXIAvenue Thera20191021A299.91190.45172.47166.4917.9923.96
AUBAtlantic Uni20191021A10.0211.2522.5222.79-11.27-11.54
AUBNAuburn Natio20191021A299.66111.3683.3983.3927.9727.97
AUDCAudioCodes L20191021A31.3325.788.968.1716.8217.61
AUGAuryn Resour20191021A143.67109.48101.1698.258.3311.23
AUMNGolden Miner20191021A97.5071.84164.41166.31-92.58-94.48
AUPHAurinia Phar20191021A33.8824.082.355.6321.7318.45
AUSFGlobal X Ada20191021ETF23.5813.6410.2110.343.433.30
AUTOAutoWeb, Inc20191021A443.60237.20-181.12-181.12418.32418.32
AUYYamana Gold,20191021A30.3523.5311.9014.3411.639.19
AVAAvista Corpo20191021A8.019.345.066.244.273.10
AVAVAeroVironmen20191021A20.799.873.974.205.905.67
AVBAvalonBay Co20191021A5.042.380.890.991.491.38
AVCOAvalon Globo20191021A132.18104.4184.1688.6920.2615.72
AVDAmerican Van20191021A28.1715.423.796.4411.638.98
AVDEAvantis Inte20191021ETF62.6622.3820.313.012.0719.36
AVDVAvantis Inte20191021ETF146.9725.9025.9226.11-0.01-0.21
AVEMAvantis Emer20191021ETF42.1921.3420.4420.440.900.90
AVEOAVEO Pharmac20191021A27.4981.0440.2337.5340.8143.51
AVGOBroadcom Inc20191021A4.522.700.701.082.001.61
AVGRAvinger, Inc20191021A127.46148.03104.99111.1043.0436.93
AVIDAvid Technol20191021A24.6817.674.9810.3112.697.36
AVLRAvalara, Inc20191021A17.0712.468.118.474.353.99
AVNSAvanos Medic20191021A15.856.861.612.385.254.48
AVNWAviat Networ20191021A197.78100.9892.2294.688.756.29
AVROAVROBIO, Inc20191021A82.9143.1428.0029.9515.1313.19
AVTAvnet, Inc.20191021A6.162.220.770.961.451.27
AVTRAvantor, Inc20191021A9.046.07-1.43-0.347.506.41
AVUSAvantis U.S.20191021ETF13.2412.3912.6910.96-0.301.42
AVUVAvantis U.S.20191021ETF18.4129.1029.7828.55-0.680.55
AVXLAnavex Life20191021A60.2556.9111.4515.6745.4641.23
AVYAvery Dennis20191021A7.474.553.042.521.512.03
AVYAAvaya Holdin20191021A11.268.001.770.906.237.10
AWIArmstrong Wo20191021A9.324.382.862.981.521.40
AWKAmerican Wat20191021A3.885.35-0.87-0.546.225.89
AWRAmerican Sta20191021A11.114.621.041.893.572.72
AWREAware Inc20191021A379.82191.82189.65189.652.172.17
AWTMAware Ultra-20191021ETF5.035.955.955.950.000.00
AWXAvalon Holdi20191021A206.67210.73174.44141.4136.2869.31
AXAxos Financi20191021A12.178.291.650.226.648.07
AXASAbraxas Petr20191021A48.0756.1920.9527.5935.2428.72
AXDXAccelerate D20191021A37.9024.079.8314.2314.249.84
AXEAnixter Inte20191021A15.767.361.532.475.834.88
AXGNAxogen, Inc.20191021A27.9024.38-16.77-6.8341.1531.22
AXGTAxovant Gene20191021A113.04206.0640.9442.74165.12163.32
AXJLWisdomTree A20191021ETF28.2438.4942.5836.55-4.091.94
AXLAmerican Axl20191021A11.9317.5010.559.436.958.07
AXLAAxcella Heal20191021A559.52340.80238.02313.53102.7827.27
AXNXAxonics Modu20191021A50.1943.0114.9214.5428.1028.47
AXPAmerican Exp20191021A2.361.320.700.360.620.96
AXRAMREP Corpor20191021A392.55177.91132.35141.5045.5636.41
AXSAxis Capital20191021A8.072.850.640.842.212.01
AXSMAxsome Thera20191021A17.1511.251.932.889.328.36
AXTAAxalta Coati20191021A3.883.13-0.260.253.392.88
AXTIAXT Inc20191021A37.5536.3119.2121.2217.1115.10
AXUAlexco Resou20191021A56.9347.6328.0224.0919.6123.54
AYAtlantica Yi20191021A14.0613.67-6.68-15.6220.3429.30
AYIAcuity Brand20191021A14.516.514.134.362.382.15
AYTUAytu BioScie20191021A181.50139.7075.0579.8664.6659.85
AYXAlteryx, Inc20191021A11.658.283.694.044.604.24
AZOAutoZone, In20191021A15.016.283.984.632.241.63
AZPNAspen Techno20191021A14.518.955.265.843.693.12
AZREAzure Power20191021A151.72121.9596.93104.8325.0317.13
AZRXAzurRx BioPh20191021A175.27165.52154.27155.7611.249.76
AZZAZZ Inc.20191021A21.1022.676.6918.4015.984.27
BBarnes Group20191021A13.0914.135.467.078.687.07
BABoeing Compa20191021A4.394.99-0.032.605.032.39
BABInvesco Taxa20191021ETF5.364.314.074.040.250.27
BACBank of Amer20191021A3.232.781.010.981.771.80
BAHBooz Allen H20191021A5.075.624.284.501.341.11
BALiPath Series20191021ETN27.7414.9615.3313.840.251.35
BAMBrookfield A20191021A2.114.042.222.911.811.13
BANCBanc of Cali20191021A15.5411.35-0.320.7211.6810.63
BANDBandwidth In20191021A42.7014.447.107.657.346.79
BANFBancfirst Co20191021A33.3827.7517.5819.7910.177.96
BANRBanner Corp.20191021A16.548.491.453.727.044.77
BANXStoneCastle20191021A52.5325.0225.0225.020.000.00
BAPCredicorp LT20191021A13.276.602.903.063.703.54
BAPRInnovator S&20191021ETF47.9030.7012.1529.6018.541.09
BASIBioanalytica20191021A204.63131.44110.72110.7120.7220.73
BATRALiberty Medi20191021A25.9415.822.673.4213.1512.40
BATRKLiberty Medi20191021A20.0211.502.434.549.086.97
BATTAmplify Adva20191021ETF29.658.779.078.77-0.300.00
BAUGInnovator S&20191021ETF34.249.679.679.670.000.00
BAXBaxter Inter20191021A3.494.892.022.932.871.96
BBBlackBerry L20191021A19.2415.517.169.388.366.13
BBAXJPMorgan Bet20191021ETF18.4112.1510.7111.701.440.45
BBBYBed Bath & B20191021A7.958.312.192.996.125.33
BBCVirtus LifeS20191021ETF38.1224.3315.8121.718.522.61
BBCAJPMorgan Bet20191021ETF6.074.885.094.16-0.200.72
BBCPConcrete Pum20191021A143.2570.8331.2147.4039.6223.43
BBDCBarings BDC,20191021A20.6818.8623.4112.74-4.556.12
BBEUJPMorgan Bet20191021ETF4.654.042.512.571.541.47
BBGIBeasley Broa20191021A82.9681.2769.2561.0812.0120.19
BBHVanEck Vecto20191021ETF7.493.852.062.141.791.71
BBIBrickell Bio20191021A217.14106.8565.8559.9841.0146.88
BBIOBridgeBio Ph20191021A117.7742.4819.8120.3622.6622.12
BBJPJPMorgan Bet20191021ETF5.143.782.813.010.970.76
BBPVirtus LifeS20191021ETF27.387.036.157.190.88-0.16
BBQBBQ Holdings20191021A166.2061.1361.4361.43-0.30-0.30
BBREJPMorgan Bet20191021ETF3.774.552.662.861.891.69
BBSAJPMorgan Bet20191021ETF8.0913.0813.0613.080.020.00
BBSIBarrett Busi20191021A66.3624.3014.6915.249.619.06
BBUBrookfield B20191021A25.4214.959.499.685.475.27
BBUSJPMorgan Bet20191021ETF4.322.032.062.06-0.03-0.03
BBWBuild-A-Bear20191021A64.8536.09112.3787.17-76.28-51.08
BBXBBX Capital20191021A41.7332.4821.2225.6911.266.79
BBYBest Buy Com20191021A3.204.500.971.893.532.61
BCBrunswick Co20191021A5.953.150.520.792.632.36
BCBPBCB Bancorp20191021A17.9821.219.008.9512.2112.26
BCCBoise Cascad20191021A15.1411.214.696.466.534.75
BCDAberdeen Sta20191021ETF17.365.865.765.860.090.00
BCDABioCardia, I20191021A529.98276.94243.52247.9333.4229.01
BCEBCE, Inc.20191021A2.202.781.481.761.311.03
BCEIBONANZA CREE20191021A29.5415.988.898.687.097.30
BCELAtreca, Inc.20191021A138.3599.4655.8242.5443.6456.92
BCIAberdeen Sta20191021ETF19.678.457.367.651.100.80
BCLIBrainstorm C20191021A59.0843.3612.0112.0131.3531.35
BCMiPath Pure B20191021ETN21.049.804.923.954.885.85
BCMLBayCom Corp20191021A91.5242.1835.4039.186.782.99
BCOThe Brink's20191021A10.976.052.101.733.954.32
BCOMB Communicat20191021A250.63264.12240.63499.9023.49-235.78
BCORBlucora, Inc20191021A17.3447.242.154.3245.0943.02
BCOVBrightcove,20191021A25.5214.9722.49-53.51-7.5168.48
BCOW1895 Bancorp20191021A259.16253.97253.97253.970.000.00
BCPCBalchem Corp20191021A42.1616.523.326.0513.2110.48
BCRXBioCryst Pha20191021A43.5437.147.6410.2629.4926.87
BCSFBain Capital20191021A42.5816.375.858.7610.527.61
BCTFBancorp 34,20191021A116.6637.2945.9545.95-8.65-8.65
BDCBelden Inc.20191021A18.5610.936.867.014.073.92
BDCSUBS AG Excha20191021ETN48.5622.9322.5822.930.350.00
BDCZETRACS Wells20191021ETN51.68228.57566.24566.24-337.67-337.67
BDGEBridge Banco20191021A29.8218.1413.1813.864.964.28
BDLFlanigan's E20191021A468.95511.00511.00511.000.000.00
BDNBrandywine R20191021A6.987.442.083.485.363.95
BDRBlonder Tong20191021A367.20318.37318.37318.370.000.00
BDSIBioDelivery20191021A19.3316.393.137.1413.269.24
BDXBecton, Dick20191021A5.147.127.927.50-0.80-0.38
BEBloom Energy20191021A35.4130.6722.0822.248.608.43
BEATBioTelemetry20191021A21.5014.431.944.4712.499.97
BECNBeacon Roofi20191021A13.244.14-0.101.354.252.79
BELFABel Fuse Inc20191021A363.52331.45118.40120.41213.04211.03
BELFBBel Fuse Inc20191021A86.7858.8813.6216.7345.2742.15
BENFranklin Res20191021A3.887.272.673.224.624.07
BEPBrookfield R20191021A8.2211.963.974.628.007.34
BERYBerry Global20191021A8.096.612.032.454.584.16
BFABrown-Forman20191021A35.8729.2024.1723.405.035.80
BFBBrown-Forman20191021A3.752.921.041.311.881.61
BFAMBRIGHT HORIZ20191021A13.235.021.361.603.663.42
BFCBank First C20191021A157.1155.0344.9750.1510.074.89
BFINBankFinancia20191021A71.4343.9225.2626.6818.6617.24
BFITGlobal X Hea20191021ETF154.18141.95138.64138.643.313.31
BFORBarron's 40020191021ETF17.1612.769.9010.152.862.61
BFSSaul Centers20191021A42.4720.259.739.1210.5311.13
BFSTBusiness Fir20191021A172.3091.4277.6377.6313.7913.79
BGBunge Limite20191021A7.654.543.563.750.990.79
BGCPBGC Partners20191021A17.7518.675.677.0413.0011.63
BGFVBig 5 Sporti20191021A66.9475.7547.5752.8928.1822.85
BGGBriggs & Str20191021A19.8912.813.634.659.188.17
BGIBirks Group20191021A324.32251.66251.66251.660.000.00
BGRNiShares Glob20191021ETF15.0916.0612.2615.993.810.07
BGSB&G Foods, I20191021A9.403.73-0.230.113.963.62
BGSFBG Staffing20191021A116.5881.2147.3348.1333.8833.08
BHBiglari Hold20191021A118.8245.6417.2723.7628.3721.87
BHABiglari Hold20191021A
BHATBlue Hat Int20191021A219.55267.13228.26238.0538.8729.08
BHBBar Harbor B20191021A192.0777.4749.2859.9328.1917.54
BHCBausch Healt20191021A5.714.581.101.733.482.85
BHEBenchmark El20191021A12.1023.156.910.9116.2822.27
BHFBrighthouse20191021A7.998.443.493.474.954.96
BHLBBerkshire Hi20191021A11.858.682.142.146.546.55
BHRBraemar Hote20191021A27.2115.586.758.658.826.93
BHTGBioHiTech Gl20191021A603.97265.15159.48159.48105.68105.68
BHVNBiohaven Pha20191021A35.4416.368.607.157.779.22
BIBProShares Ul20191021ETF8.2011.865.685.906.185.96
BIBLInspire 10020191021ETF46.3226.6728.5828.58-1.91-1.91
BICKFirst Trust20191021ETF43.6967.7563.4963.094.264.65
BIGBig Lots, In20191021A9.976.042.812.503.233.54
BIIBBiogen Inc.20191021A4.363.730.932.142.801.59
BILSPDR Bloombe20191021ETF1.090.600.600.600.000.00
BIMIBOQI Interna20191021A83.6071.9322.5630.9649.3740.97
BIOBio-Rad Labo20191021A22.4510.755.636.635.124.12
BIOBBio-Rad Labo20191021A82.2444.3644.3644.360.000.00
BIOCBiocept, Inc20191021A48.7157.0345.8845.9911.1511.04
BIOLBiolase, Inc20191021A70.88117.86-40.36-15.89158.22133.75
BIOXBioceres Cro20191021A288.98330.77401.33401.33-70.56-70.56
BIPBrookfield I20191021A5.315.931.913.934.022.00
BISProShares Ul20191021ETF8.515.63-0.070.635.704.99
BIVVanguard Int20191021ETF2.061.120.981.040.140.08
BIZDVanEck Vecto20191021ETF13.1010.8410.1310.170.710.66
BJBJs Wholesal20191021A14.529.012.402.556.616.46
BJANInnovator S&20191021ETF23.3229.2120.7120.718.508.50
BJKVanEck Vecto20191021ETF126.0790.1168.1668.1621.9521.95
BJRIBJ's Restaur20191021A16.6518.924.178.3314.7410.59
BJULInnovator S&20191021ETF16.193.351.492.521.860.83
BJUNInnovator S&20191021ETF33.67330.67330.67330.670.000.00
BKBank of New20191021A2.402.190.890.481.301.71
BKCCBlackRock Ca20191021A21.0813.508.8010.434.713.08
BKDBrookdale Se20191021A11.819.372.513.646.885.72
BKEThe Buckle,20191021A13.126.521.442.185.084.34
BKEPBlueknight E20191021A115.5193.0775.8675.8617.2117.21
BKFiShares MSCI20191021ETF13.096.146.486.66-0.35-0.52
BKHBlack Hills20191021A6.273.741.851.931.891.81
BKIBlack Knight20191021A6.402.820.500.602.322.22
BKLNInvesco Seni20191021ETF4.4643.8243.2643.550.580.29
BKNGBooking Hold20191021A12.036.443.464.062.902.38
BKRBaker Hughes20191021A5.113.731.021.472.702.26
BKSCBank of Sout20191021A207.87117.65117.65117.650.000.00
BKTIBK Technolog20191021A348.33132.25113.61113.6118.6418.64
BKUBankunited,20191021A6.828.801.471.647.337.16
BKYIBIO-key Inte20191021A355.79244.34225.45225.4518.9018.90
BLBlackLine, I20191021A19.9423.376.546.8916.8316.48
BLBDBlue Bird Co20191021A67.7669.0925.9627.2543.1341.83
BLCMBellicum Pha20191021A118.3071.4435.5849.3435.8622.10
BLCNReality Shar20191021ETF55.8724.2321.2722.312.961.93
BLDTopBuild Cor20191021A14.825.613.243.312.372.30
BLDPBallard Powe20191021A17.5916.214.115.3212.1010.89
BLDRBuilders Fir20191021A5.036.473.183.243.293.23
BLESInspire Glob20191021ETF242.31121.61121.61121.610.000.00
BLFSBioLife Solu20191021A46.1836.056.029.3630.0326.69
BLHYVirtus Newfl20191021ETF246.81184.66184.66184.660.000.00
BLINBridgeline D20191021A191.97245.03124.5684.74120.48160.30
BLKBlackrock, I20191021A7.983.172.372.010.801.16
BLKBBlackbaud, I20191021A21.617.182.242.364.944.72
BLLBall Corpora20191021A4.643.041.492.431.550.61
BLMNBloomin' Bra20191021A7.604.96-0.14-5.715.0910.67
BLNKBlink Chargi20191021A78.1268.1533.2633.7234.8934.42
BLOKAmplify Tran20191021ETF27.9127.5912.298.5215.2919.07
BLPHBellerophon20191021A192.74134.91105.51108.8429.4026.06
BLUBELLUS Healt20191021A74.0078.7237.8648.3740.8730.35
BLUEbluebird bio20191021A18.9011.054.145.236.915.82
BLVVanguard Lon20191021ETF3.943.311.951.951.361.36
BLXBanco Latino20191021A37.9930.3822.0522.718.337.67
BMCHBMC Stock Ho20191021A9.8011.485.425.536.065.95
BMIBadger Meter20191021A16.399.702.752.826.956.88
BMLPDorsey Wrigh20191021ETF63.416.336.336.330.000.00
BMOBank of Mont20191021A2.582.980.792.012.190.97
BMRABIOMERICA IN20191021A147.07817.14466.73467.10350.41350.04
BMRCBank of Mari20191021A102.4253.7732.4343.9821.349.80
BMRNBioMarin Pha20191021A6.568.491.762.356.736.14
BMTCBryn Mawr Ba20191021A24.5917.0811.0512.256.034.82
BMYBristol-Myer20191021A1.912.123.773.59-1.65-1.46
BNDVanguard Tot20191021ETF1.200.730.600.670.130.07
BNDCFlexShares C20191021ETF9.394.024.023.840.000.19
BNDWVanguard Tot20191021ETF5.8712.180.570.5911.6011.58
BNDXVanguard Tot20191021ETF1.721.360.721.200.640.16
BNEDBarnes & Nob20191021A26.5822.821.381.8121.4421.01
BNFTBenefitfocus20191021A20.7513.252.693.0310.5510.21
BNGOBionano Geno20191021A97.42102.7570.9970.8431.7031.91
BNKDMicroSectors20191021ETN25.91
BNKOMicroSectors20191021ETN18.11
BNKUMicroSectors20191021ETN11.085.162.523.292.641.87
BNKZMicroSectors20191021ETN104.31
BNSBank of Nova20191021A1.771.560.400.521.161.04
BNSOBonso Electr20191021A1229.966622.12964.04964.045658.085658.08
BOCHBank of Comm20191021A64.8135.4227.3927.408.038.02
BOCTInnovator S&20191021ETF12.725.895.425.890.470.00
BOHBank of Hawa20191021A14.596.861.691.975.174.89
BOKFBOK Financia20191021A20.3111.951.051.8910.9010.07
BOMNBoston Omaha20191021A48.2130.6812.9016.1617.7814.52
BONDPIMCO Active20191021ETF2.712.142.322.33-0.18-0.18
BOOMDMC Global I20191021A27.2431.8323.2325.418.606.42
BOOTBoot Barn Ho20191021A13.428.562.384.326.194.24
BORRBorr Drillin20191021A73.2643.3430.5428.3412.8015.00
BOSCB.O.S. Bette20191021A458.04284.67-0.6615.34285.33269.32
BOSSGlobal X Fou20191021ETF21.9526.5026.5026.500.000.00
BOTJBank of the20191021A148.2680.8487.0587.05-6.22-6.22
BOTZGlobal X Fun20191021ETF5.0313.3012.1112.161.191.15
BOUTInnovator IB20191021ETF62.0122.6118.9718.183.644.43
BOXBOX, INC.20191021A7.158.754.583.484.155.24
BOXLBoxlight Cor20191021A409.91278.24203.69214.3974.5563.85
BPFHBoston Priva20191021A10.0714.670.28-4.0414.3918.71
BPMCBlueprint Me20191021A25.5611.932.934.228.997.71
BPMPBP Midstream20191021A21.7313.405.596.507.816.90
BPMXBioPharmX Co20191021A174.25190.16159.07157.4531.0932.70
BPOPPopular Inc20191021A9.244.33-1.21-0.775.545.10
BPRNThe Bank of20191021A166.8959.769.3016.4850.4743.29
BPTBP Prudhoe B20191021A40.0327.8514.4617.2713.4010.59
BPTHBio-Path Hol20191021A89.9070.1931.9242.6838.2627.51
BPYBrookfield P20191021A5.249.453.814.065.665.40
BRBroadridge F20191021A6.034.713.413.671.301.04
BRBRBellRing Bra20191021A37.8018.0311.0214.437.013.60
BRCBrady Corpor20191021A12.9910.686.526.344.164.33
BREWCraft Brew A20191021A39.7028.797.188.0321.6120.76
BRFVanEck Vecto20191021ETF48.1822.4114.5314.867.887.55
BRGBluerock Res20191021A19.369.584.664.744.924.84
BRIDBridgford Fo20191021A266.82143.29129.75129.8713.5513.43
BRKABerkshire Ha20191021A0.000.00
BRKBBERKSHIRE HA20191021A1.672.231.051.131.181.10
BRKLBrookline Ba20191021A11.0226.147.918.4018.2317.74
BRKRBruker Corpo20191021A10.608.221.732.456.495.77
BRKSBrooks Autom20191021A13.147.890.290.827.607.07
BRNBarnwell Ind20191021A313.38324.23309.26311.6314.9712.60
BROBrown & Brow20191021A3.643.740.791.102.962.64
BROGBrooge Energ20191021A29.3129.2229.2029.200.020.02
BRPABig Rock Par20191021A76.34
BRTBRT Apartmen20191021A75.0851.0141.5043.869.517.15
BRXBRIXMOR PROP20191021A4.814.823.011.821.803.00
BRYBerry Corpor20191021A32.4015.656.266.989.388.66
BRZUDirexion Dai20191021ETF4.273.921.951.771.872.14
BSAEInvesco Bull20191021ETF38.8124.7324.7324.730.000.00
BSBEInvesco Bull20191021ETF38.688.018.018.010.000.00
BSCEInvesco Bull20191021ETF33.5119.4119.4119.410.000.00
BSCKInvesco Bull20191021ETF5.062.512.492.490.030.03
BSCLInvesco Bull20191021ETF5.012.932.442.440.490.49
BSCMInvesco Bull20191021ETF5.653.363.003.210.360.16
BSCNInvesco Bull20191021ETF10.195.735.455.450.280.28
BSCOInvesco Bull20191021ETF9.062.722.552.430.170.29
BSCPInvesco Bull20191021ETF6.153.282.442.440.850.85
BSCQInvesco Bull20191021ETF13.035.315.835.73-0.51-0.42
BSCRInvesco Bull20191021ETF15.6414.5213.9913.990.520.52
BSCSInvesco Bull20191021ETF16.4115.5415.5415.540.000.00
BSCTInvesco Bull20191021ETF20.934.955.174.98-0.21-0.02
BSDEInvesco Bull20191021ETF13.163.193.193.190.000.00
BSEPInnovator S&20191021ETF28.2324.1323.7823.780.350.35
BSETBassett Furn20191021A81.3648.4723.5825.8524.8922.62
BSGMBioSig Techn20191021A62.2141.5015.9716.3625.5325.14
BSIGBrightSphere20191021A18.6526.702.872.6223.8324.09
BSJKInvesco Bull20191021ETF5.473.713.433.520.290.19
BSJLInvesco Bull20191021ETF4.3211.5310.7210.730.810.79
BSJMInvesco Bull20191021ETF6.056.235.936.120.290.11
BSJNInvesco Bull20191021ETF17.0612.9414.1114.29-1.17-1.35
BSJOInvesco Bull20191021ETF16.5811.9211.8711.870.050.05
BSJPInvesco Bull20191021ETF6.777.547.917.55-0.37-0.01
BSJQInvesco Bull20191021ETF15.4321.7921.7921.790.000.00
BSJRInvesco Bull20191021ETF20.2914.7815.5614.78-0.780.00
BSMBlack Stone20191021A14.079.473.413.076.076.40
BSMLInvesco Bull20191021ETF18.9316.6616.6615.810.000.85
BSMMInvesco Bull20191021ETF17.2011.7411.7411.740.000.00
BSMNInvesco Bull20191021ETF19.1015.2515.2515.250.000.00
BSMOInvesco Bull20191021ETF19.9014.2814.2814.280.000.00
BSMPInvesco Bull20191021ETF19.9512.8612.9612.86-0.090.00
BSMQInvesco Bull20191021ETF20.0020.0720.0720.070.000.00
BSMRInvesco Bull20191021ETF19.87
BSMSInvesco Bull20191021ETF20.0915.3415.3415.340.000.00
BSMTInvesco Bull20191021ETF19.4615.3815.3815.380.000.00
BSQRBSQUARE Corp20191021A378.13206.0083.6185.72122.39120.27
BSRRSierra Banco20191021A89.5734.4227.0524.847.379.58
BSTCBioSpecifics20191021A85.0747.0338.6140.268.426.77
BSVVanguard Sho20191021ETF1.240.910.700.700.210.21
BSXBoston Scien20191021A2.828.566.467.042.101.55
BTAIBioXcel Ther20191021A122.6991.0973.5164.9317.5826.17
BTALAGFiQ U.S. M20191021ETF13.4327.5323.1125.694.411.84
BTEBaytex Energ20191021A83.7568.7542.0042.0326.7426.72
BTECPrincipal He20191021ETF23.4412.0510.4210.421.631.63
BTGB2Gold Corp.20191021A31.3824.8813.4014.1411.4810.74
BTNBallantyne S20191021A255.8429.5631.2224.20-1.665.36
BTUPeabody Ener20191021A16.0413.654.406.629.257.05
BULPacer US Cas20191021ETF18.90
BURLBURLINGTON S20191021A7.823.281.361.191.922.09
BUSEFirst Busey20191021A15.616.981.582.155.404.83
BUYUSCF SummerH20191021ETF106.6547.2821.8926.9625.3920.32
BUYNUSCF SummerH20191021ETF141.8149.8249.8249.820.000.00
BVBrightView H20191021A32.1216.492.395.4314.1011.06
BVALBrand Value20191021ETF20.3322.7022.7022.700.000.00
BVSNBroadvision20191021A686.53471.44400.98400.9870.4570.45
BWBabcock & Wi20191021A62.5139.413.778.3235.6431.08
BWABorgWarner I20191021A5.233.150.021.333.131.81
BWBBridgewater20191021A33.25139.871.221.93138.65137.93
BWENBroadwind En20191021A329.28391.00261.96307.85129.0583.15
BWFGBankwell Fin20191021A115.4837.8334.9434.942.892.89
BWLABowl America20191021A225.46223.51223.51223.510.000.00
BWXSPDR Bloombe20191021ETF10.7113.1112.6511.480.461.63
BWXTBWX Technolo20191021A8.872.800.160.112.642.69
BWZSPDR Bloombe20191021ETF35.2318.8218.8018.850.02-0.03
BXThe Blacksto20191021A3.633.131.921.721.221.41
BXCBlueLinx Hol20191021A38.8817.166.677.2610.489.89
BXGBluegreen Va20191021A94.3150.6318.2617.3632.3733.26
BXMTBlackstone M20191021A3.023.371.591.731.781.64
BXPBoston Prope20191021A5.503.142.703.050.440.09
BXSBancorpSouth20191021A10.9811.9716.795.86-4.836.11
BYByline Banco20191021A25.2419.2511.3213.767.935.49
BYDBoyd Gaming20191021A11.145.224.885.140.340.08
BYFCBroadway Fin20191021A708.20103.6864.1864.1339.5039.55
BYLDiShares Yiel20191021ETF9.512.051.631.630.420.42
BYNDBeyond Meat,20191021A18.8114.0810.6511.083.433.00
BYSIBeyondSpring20191021A162.8082.1169.1461.0612.9721.05
BZHBeazer Homes20191021A11.8110.196.297.073.903.12
BZQProShares Ul20191021ETF4.594.654.563.360.091.29
CCitigroup In20191021A1.532.101.541.230.560.87
CAAPCorporacion20191021A55.7829.6117.3318.3312.2711.27
CAASChina Automo20191021A190.35102.67100.22107.602.45-4.93
CACCamden Natio20191021A47.4621.217.336.4513.8814.76
CACCCredit Accep20191021A48.9019.8113.6914.406.185.51
CACGClearBridge20191021ETF22.4417.6117.6017.640.01-0.03
CACICACI INTERNA20191021A28.9811.844.847.027.004.82
CADECadence Banc20191021A6.077.353.924.423.442.94
CAECAE INC20191021A5.753.871.000.252.873.62
CAGConagra Bran20191021A4.163.862.832.411.041.45
CAHCardinal Hea20191021A5.285.661.991.553.684.12
CAICAI Internat20191021A28.0815.86-14.303.1230.1712.75
CAKECheesecake F20191021A11.428.225.416.002.812.23
CALCaleres Inc20191021A15.309.004.835.014.173.99
CALACalithera Bi20191021A57.0038.0014.9513.9723.0524.03
CALFPacer US Sma20191021ETF11.124.665.425.16-0.76-0.50
CALMCal-Maine Fo20191021A10.975.600.432.115.173.49
CALXCALIX, INC.20191021A31.1821.914.794.8317.1317.08
CAMPCalAmp Corp.20191021A21.4422.215.268.9216.9613.30
CAMTCamtek Ltd20191021A35.8716.005.795.9210.2110.09
CAPEiPath Shille20191021ETN15.606.64-1.46-1.568.118.20
CAPLCrossAmerica20191021A102.3463.4061.0661.112.342.29
CAPRCapricor The20191021A244.27138.0931.6949.40106.4088.69
CARAvis Budget20191021A10.2217.082.302.3614.7814.75
CARACara Therape20191021A14.858.734.764.363.984.37
CARECARTER BANK20191021A22.3410.7010.4310.230.270.47
CARGCarGurus, In20191021A12.4511.782.404.189.387.60
CAROCarolina Fin20191021A33.3164.0040.6141.4923.3922.51
CARSCars.com Inc20191021A13.4515.032.08-1.0712.9616.11
CARVCarver Banco20191021A492.37142.56142.37142.370.190.19
CARZFirst Trust20191021ETF28.974.294.294.290.000.00
CASACasa Systems20191021A41.0723.837.109.1316.7314.70
CASHMeta Financi20191021A10.1911.335.154.426.186.90
CASICASI Pharmac20191021A97.9135.365.6113.3629.7522.00
CASSCass Informa20191021A45.9422.6911.8316.7810.865.92
CASYCasey's Gene20191021A10.784.310.881.103.433.21
CATCaterpillar20191021A2.372.842.382.550.460.29
CATBCatabasis Ph20191021A109.4658.1617.4020.1040.7638.06
CATCCAMBRIDGE BA20191021A208.7199.3668.7780.7530.6018.61
CATHGlobal X S&P20191021ETF11.8326.0519.3221.996.734.06
CATMCardtronics20191021A20.4517.38-3.86-2.7721.2420.15
CATOCATO CORP20191021A16.8510.053.013.527.046.52
CATSCatasys Inc.20191021A62.3367.0521.1321.8845.9345.17
CATYCathay Gener20191021A10.2336.35-7.48-15.8143.8352.16
CBChubb Limite20191021A3.391.410.390.591.020.83
CBANColony Bankc20191021A175.9392.3578.6187.7713.744.58
CBATCBAK Energy20191021A122.03126.70123.03122.303.664.40
CBAYCymabay Ther20191021A22.4812.896.566.916.345.98
CBBCincinnati B20191021A35.3617.6611.1913.496.484.17
CBFVCB Financial20191021A175.55138.40134.95133.453.444.94
CBIOCatalyst Bio20191021A76.4264.5927.8431.2936.7533.31
CBLCBL& Associa20191021A63.7553.0519.5022.5933.5530.39
CBLICleveland Bi20191021A1523.921290.611281.361282.079.258.54
CBMBCBM Bancorp,20191021A16.328.588.588.580.000.00
CBMGCellular Bio20191021A137.2391.7471.3673.5720.3818.18
CBNKCapital Banc20191021A101.2953.9227.8328.4126.0925.51
CBOECboe Global20191021A6.683.770.080.543.703.23
CBONVanEck Vecto20191021ETF52.9536.9336.9336.930.000.00
CBPOChina Biolog20191021A23.4820.041.641.9018.4018.14
CBRECBRE GROUP,20191021A4.292.310.44-0.471.882.79
CBRLCracker Barr20191021A9.847.804.505.063.302.75
CBSHCommerce Ban20191021A6.408.301.772.286.536.03
CBTCabot Corpor20191021A13.899.526.445.963.083.56
CBTXCBTX, Inc. C20191021A102.3343.1823.1925.7419.9917.43
CBUCommunity Ba20191021A30.5625.3713.4013.6411.9711.73
CBZCBIZ, Inc.20191021A11.896.282.193.094.093.19
CCThe Chemours20191021A7.857.311.353.095.964.22
CCBCoastal Fina20191021A94.4525.8423.0923.282.752.56
CCBGCapital City20191021A89.3763.5230.0129.9433.5133.58
CCCClarivate An20191021A15.4212.124.944.807.187.32
CCCLChina Cerami20191021A470.75500.63403.02403.0297.6197.61
CCDCalamos Dyna20191021A20.6852.5232.0729.5920.4522.93
CCEPCoca-Cola Eu20191021A4.412.510.690.831.831.69
CCFChase Corpor20191021A127.0364.5951.8955.1712.709.42
CCHCollier Cree20191021A56.054.255.622.46-1.371.79
CCICrown Castle20191021A3.982.02-0.47-0.272.482.29
CCJCameco Corpo20191021A10.959.065.424.943.614.07
CCKCrown Holdin20191021A6.644.252.052.262.211.99
CCLCarnival Cor20191021A2.582.231.091.251.140.98
CCLPCSI Compress20191021A93.6478.0944.8441.6233.2536.47
CCMPCabot Microe20191021A18.507.963.273.394.694.57
CCNECNB Financia20191021A243.3876.9665.5067.9011.469.06
CCOClear Channe20191021A42.2927.3518.1318.379.228.98
CCOICogent Commu20191021A15.256.221.631.994.594.23
CCORCore Alterna20191021ETF70.2533.6333.6233.620.010.01
CCRCONSOL Coal20191021A52.1918.9319.1919.19-0.26-0.26
CCRCChina Custom20191021A217.10335.15260.69274.2874.4660.87
CCRNCross Countr20191021A35.6937.2510.8012.0926.4525.16
CCSCENTURY COMM20191021A13.598.093.093.855.004.24
CCXChurchill Ca20191021A47.3331.7930.4930.341.301.44
CCXIChemoCentryx20191021A34.2431.441.301.6530.1529.87
CDAYCeridian HCM20191021A17.294.192.712.441.481.75
CDCVictoryShare20191021ETF6.6910.5913.6113.43-3.02-2.83
CDECoeur Mining20191021A20.4319.0712.6912.056.377.01
CDEVCentennial R20191021A31.8121.946.448.1415.5013.79
CDKCDK Global,20191021A9.4414.310.130.4314.1913.88
CDLVictoryShare20191021ETF13.548.798.748.760.050.03
CDLXCardlytics,20191021A24.8622.564.115.7318.4516.83
CDMOAvid Bioserv20191021A58.2452.1024.4925.9027.6126.20
CDNACareDx, Inc.20191021A22.889.762.902.886.866.88
CDNSCadence Desi20191021A4.284.780.561.484.223.30
CDORCondor Hospi20191021A25.3118.1417.4617.300.680.83
CDRCedar Realty20191021A30.4522.2510.4213.5611.838.69
CDTXCidara Thera20191021A189.70145.27125.24133.9820.0311.28
CDWCDW Corporat20191021A4.403.771.780.951.992.82
CDXCChromaDex Co20191021A81.1347.86-27.92-32.0775.7879.93
CDXSCodexis, Inc20191021A20.6223.091.029.3122.0713.78
CDZICADIZ, Inc.20191021A38.3426.4515.3813.2611.0713.19
CECelanese Cor20191021A5.743.341.321.742.021.60
CECECeco Environ20191021A28.4129.5712.7515.8516.8213.72
CEFSSaba Closed-20191021ETF23.3317.018.028.258.998.76
CEICamber Energ20191021A72.3297.9372.0372.6125.9625.32
CEIXCONSOL Energ20191021A26.7313.825.666.448.167.38
CELCellcom Isra20191021A82.4546.3024.8924.8921.4121.41
CELCCelcuity Inc20191021A524.59119.47122.62119.53-3.15-0.06
CELHCelsius Hold20191021A44.9533.095.2612.1327.8320.97
CELPCypress Envi20191021A109.9971.4535.6735.6935.7735.76
CEMBiShares J.P.20191021ETF12.927.717.697.690.020.02
CEMIChembio diag20191021A172.9771.3564.4366.226.925.13
CENTCentral Gard20191021A30.8427.248.508.7318.7318.50
CENTACentral Gard20191021A15.6629.930.371.4029.5628.53
CENXCentury Alum20191021A16.3018.1610.5511.577.626.59
CEPUCentral Puer20191021A75.8648.3922.7222.9525.6725.44
CEQPCrestwood Eq20191021A12.215.293.133.382.161.91
CERCCerecor Inc.20191021A153.5152.8740.2442.6412.6210.22
CERNCerner Corp20191021A3.484.051.171.222.872.72
CERSCerus Corp20191021A23.7624.2715.8215.658.458.62
CETVCentral Euro20191021A21.9929.0114.0015.1215.0113.89
CETXCEMTREX INC.20191021A155.74140.7583.19113.2757.5527.47
CEVACEVA Inc.20191021A43.5525.0011.3711.0813.6313.93
CEWWisdomTree20191021ETF24.3725.2625.2625.260.000.00
CEYVictoryShare20191021ETF31.3417.1016.3816.380.720.72
CEZVictoryShare20191021ETF24.5820.3517.7120.332.650.02
CFCF Industrie20191021A4.833.671.071.782.601.89
CFAVictoryShare20191021ETF6.998.205.778.162.430.04
CFBCrossFirst B20191021A92.7739.8822.1827.2617.7012.63
CFBICommunity Fi20191021A106.04103.8099.9499.943.863.86
CFBKCentral Fede20191021A327.57130.7663.7466.0367.0264.74
CFFACF Finance A20191021A180.48
CFFIC&F Financia20191021A236.80139.7092.24109.4447.4630.26
CFFNCapitol Fede20191021A9.45124.6834.6434.8590.0489.97
CFGCitizens Fin20191021A2.873.030.360.452.672.58
CFMSConformis, I20191021A42.9238.8210.9314.4027.9024.37
CFOVictoryShare20191021ETF7.394.344.274.260.070.07
CFRCullen/Frost20191021A8.874.132.092.242.041.89
CFRXContraFect C20191021A178.03176.1096.73107.8879.3768.22
CFXColfax Corpo20191021A6.0113.450.791.7612.6611.51
CGThe Carlyle20191021A9.925.681.251.624.434.06
CGACHINA GREEN20191021A197.8366.8324.9024.9441.9441.89
CGBDTCG BDC, Inc20191021A13.0831.0416.1816.4814.8614.56
CGCCanopy Growt20191021A12.838.224.414.203.824.02
CGENCompugen Ltd20191021A69.5152.779.0912.2743.6840.51
CGIXCancer Genet20191021A120.34121.6675.9579.4845.7142.18
CGNXCognex Corp20191021A8.318.120.130.687.987.44
CGOCalamos Glob20191021A98.8268.9633.3946.9435.5722.03
CGWInvesco S&P20191021ETF10.748.185.135.123.053.06
CHADDirexion Dai20191021ETF14.338.655.155.073.503.58
CHAPChaparral En20191021A159.37170.9789.5989.2981.3881.68
CHAUDirexion Dai20191021ETF5.024.411.631.972.782.44
CHCIComstock Hol20191021A762.68631.12591.34591.3439.7839.78
CHCOCity Holding20191021A27.6014.895.184.999.719.90
CHCTCommunity He20191021A19.5310.743.414.047.336.70
CHDChurch & Dwi20191021A2.902.850.950.901.911.95
CHDNChurchill Do20191021A12.025.20-1.67-1.086.866.28
CHEChemed Corpo20191021A28.3613.368.039.005.334.35
CHEFThe Chef's W20191021A18.4218.602.193.8016.4114.80
CHEKCheck-Cap Lt20191021A295.46195.71143.24147.5152.4748.20
CHEPAGFiQ U.S. M20191021ETF196.65
CHFSCHF Solution20191021A270.07171.25135.23151.6336.0219.62
CHGGCHEGG, INC.20191021A6.515.173.393.241.781.94
CHGXChange Finan20191021ETF13.3510.0110.0110.010.000.00
CHHChoice Hotel20191021A10.3910.947.418.893.532.05
CHICalamos Conv20191021A12.1220.252.631.7017.6118.55
CHICGlobal X MSC20191021ETF218.0337.75-0.7034.4338.453.32
CHIEGlobal X MSC20191021ETF897.25636.19636.19636.190.000.00
CHIHGlobal X MSC20191021ETF1441.36239.79238.81238.810.980.98
CHIIGlobal X MSC20191021ETF608.93110.36303.3789.04-193.0121.32
CHIKGlobal X MSC20191021ETF66.6439.7939.7939.790.000.00
CHIMGlobal X MSC20191021ETF167.7369.0499.1895.84-30.14-26.80
CHIQGlobal X MSC20191021ETF38.47106.3784.9284.9621.4621.41
CHISGlobal X MSC20191021ETF104.8971.7669.9371.761.830.00
CHIUGlobal X MSC20191021ETF61.1770.4170.4170.410.000.00
CHIXGlobal X MSC20191021ETF47.4353.7240.3438.8413.3814.87
CHKChesapeake E20191021A76.7362.4841.3946.8721.0715.54
CHKPCheck Point20191021A4.762.320.070.092.252.23
CHMAChiasma, Inc20191021A45.5421.849.119.3612.7312.48
CHMGChemung Fina20191021A463.09238.31224.29235.4214.022.89
CHMICHERRY HILL20191021A14.7110.687.998.432.692.25
CHNALoncar China20191021ETF30.0620.7220.79-11.76-0.0732.48
CHNGChange Healt20191021A31.4053.8943.8544.9710.048.92
CHNRChina Natura20191021A978.31513.78562.13555.04-48.35-41.26
CHRACharah Solut20191021A227.51201.58182.22184.6419.3616.94
CHRSCoherus BioS20191021A18.0416.105.3013.2310.802.86
CHRWC.H. Robinso20191021A5.913.200.420.722.782.48
CHSChicos FAS,20191021A29.6125.5910.2914.0915.3011.50
CHTRCharter Comm20191021A5.122.340.650.761.691.58
CHUYChuy's Holdi20191021A30.9724.806.696.4218.1118.38
CHWCalamos Glob20191021A14.629.386.386.373.013.01
CHWYChewy, Inc.20191021A13.787.443.104.264.333.17
CHYCalamos Conv20191021A12.4616.065.986.1710.089.89
CICIGNA Corpor20191021A5.654.312.002.452.321.86
CIACitizens, In20191021A34.4233.8616.8222.3017.0411.56
CIBRFirst Trust20191021ETF31.1015.4412.9913.492.451.95
CIDVictoryShare20191021ETF22.336.906.906.900.000.00
CIDMCinedigm Cor20191021A961.97809.94640.92663.54169.02146.40
CIENCiena Corpor20191021A5.473.352.112.321.241.03
CIFSChina Intern20191021A147.6770.4361.1761.239.269.20
CIGIColliers Int20191021A22.1813.082.602.2910.4810.79
CILVictoryShare20191021ETF32.4827.7427.7427.740.000.00
CIMChimera Inve20191021A4.965.601.861.733.743.87
CINFCincinnati F20191021A5.7410.702.622.458.088.25
CINRCINER RESOUR20191021A140.6260.32-1.13-2.0761.4562.38
CIOCITY OFFICE20191021A8.965.943.803.402.132.53
CIRCIRCOR Inter20191021A21.8114.192.523.3111.6710.88
CITCIT Group In20191021A5.454.832.703.002.131.83
CIXComp X Inter20191021A94.84106.2324.0624.0682.1682.16
CIZVictoryShare20191021ETF17.217.167.367.36-0.20-0.20
CIZNCitizens Hol20191021A483.26425.21425.21425.210.000.00
CJJDChina Jo-Jo20191021A86.56111.7098.6099.1313.1012.57
CKHSeacor Holdi20191021A50.4719.949.8812.4710.067.47
CKPTCheckpoint T20191021A401.58159.97149.65151.3910.328.58
CKXCKX Lands, I20191021A607.38253.59253.59253.590.000.00
CLColgate-Palm20191021A1.822.480.582.201.900.28
CLARClarus Corpo20191021A38.6633.92-0.340.7234.2633.20
CLBCore Laborat20191021A14.097.400.490.476.916.93
CLBKColumbia Fin20191021A8.679.30-1.33-1.1710.6310.48
CLBSCaladrius Bi20191021A601.10453.60470.94407.12-17.3446.48
CLCTCollectors U20191021A47.1183.16-0.75-0.1383.9283.30
CLDBCORTLAND BNC20191021A735.37510.47509.84509.840.630.63
CLDRCloudera, In20191021A11.458.786.015.022.773.70
CLDTCHATHAM LODG20191021A10.618.895.454.923.443.97
CLDXCelldex Ther20191021A90.04339.88-17.2556.30357.13283.58
CLFCleveland-Cl20191021A14.3010.669.406.851.253.81
CLFDClearfield,20191021A117.3573.3230.5541.6642.7731.66
CLGXCorelogic, I20191021A6.813.180.180.362.992.82
CLHClean Harbor20191021A16.708.044.623.653.424.39
CLIMack-Cali Re20191021A8.077.013.693.993.323.01
CLIRClearSign Te20191021A226.83265.68164.54173.05101.1492.63
CLIXProShares Lo20191021ETF18.1418.7517.2317.461.521.30
CLMTCalumet Spec20191021A69.3672.8632.5835.3040.2837.57
CLNCColony Credi20191021A24.9611.385.845.975.535.40
CLNEClean Energy20191021A45.1853.4942.8842.5610.6010.92
CLNYColony Capit20191021A17.9214.406.747.967.666.45
CLOUGlobal X Clo20191021ETF20.3717.805.425.6412.3812.16
CLPRClipper Real20191021A72.5823.17-4.87-4.3428.0427.51
CLPSCLPS Incorpo20191021A124.4884.95-40.05-40.05125.01125.01
CLRCONTINENTAL20191021A8.455.592.061.983.533.61
CLRBCellectar Bi20191021A229.36149.43107.80114.0941.6335.34
CLRGIQ Chaikin U20191021ETF12.3511.9211.9211.920.000.00
CLROClearOne, In20191021A364.66233.7063.7266.61169.98167.09
CLSCelestica, I20191021A19.0312.183.993.498.198.69
CLSDClearside Bi20191021A112.41111.0764.9671.9846.1139.09
CLSNCelsion Corp20191021A129.41223.9764.9872.31158.99151.65
CLTLInvesco Trea20191021ETF2.212.112.112.110.000.00
CLUBTown Sports20191021A84.44114.7787.2495.2827.5219.48
CLVSClovis Oncol20191021A29.0921.474.296.9917.1814.48
CLWClearwater P20191021A23.8010.082.093.277.996.81
CLWTEuro Tech Ho20191021A294.14292.15302.41303.98-10.25-11.83
CLXClorox Compa20191021A4.303.140.280.582.862.56
CLXTCalyxt, Inc.20191021A109.7085.5541.8143.3943.7442.16
CMCanadian Imp20191021A2.421.530.400.611.130.91
CMAComerica Inc20191021A5.105.510.00-0.805.526.32
CMBMCambium Netw20191021A326.94129.4468.4691.2360.9838.21
CMBSiShares CMBS20191021ETF31.6914.8414.2914.900.54-0.07
CMCCommercial M20191021A7.267.382.772.874.624.53
CMCLCaledonia Mi20191021A177.7877.7784.3494.42-6.56-16.64
CMCOColumbus McK20191021A28.3612.874.995.477.887.39
CMCSAComcast Corp20191021A2.212.710.720.811.991.90
CMCTCIM Commerci20191021A129.7833.7146.2846.41-12.58-12.70
CMDCantel Medic20191021A22.1213.1311.039.772.103.37
CMDYiShares Bloo20191021ETF53.2047.0247.0247.020.000.00
CMECME Group In20191021A5.014.941.151.423.793.52
CMFiShares Cali20191021ETF5.992.690.640.642.052.05
CMGChipotle Mex20191021A10.166.554.484.742.071.81
CMICummins Inc.20191021A4.385.592.432.243.173.35
CMLSCumulus Medi20191021A72.4425.7216.1316.789.598.94
CMOCapstead Mor20191021A13.5310.513.133.257.397.26
CMPCompass Mine20191021A19.9832.7910.429.2322.3623.55
CMPRCimpress PLC20191021A20.588.332.152.396.195.94
CMRECostamare In20191021A16.0112.445.796.186.656.24
CMRXChimerix, In20191021A71.0748.0622.5423.3525.5224.72
CMSCMS Energy C20191021A1.912.760.771.351.991.41
CMTCore Molding20191021A683.43661.24658.43658.442.812.80
CMTLComtech Tele20191021A30.3337.5818.1218.3719.4719.22
CNXtrackers MS20191021ETF20.5422.6017.1717.175.445.44
CNACNA Financia20191021A12.365.113.273.321.851.80
CNATConatus Phar20191021A111.52131.0394.56102.8236.4628.21
CNBKACentury Banc20191021A154.9625.4211.3915.5714.039.85
CNBSAmplify Seym20191021ETF56.8542.6537.4939.135.173.52
CNCCentene Corp20191021A3.963.281.781.891.501.38
CNCEConcert Phar20191021A50.9635.8415.5516.8820.2918.96
CNCRLoncar Cance20191021ETF44.2830.8824.5028.316.382.57
CNDTConduent Inc20191021A18.1912.150.473.3811.678.67
CNETChinaNet Onl20191021A170.72181.69217.82217.82-36.14-36.14
CNFRConifer Hold20191021A316.44278.18278.18278.180.000.00
CNHICNH INDUSTRI20191021A9.117.303.393.563.913.74
CNICanadian Nat20191021A2.831.640.420.611.231.04
CNKCinemark Hol20191021A8.427.525.526.172.001.35
CNMDCONMED Corpo20191021A20.357.691.792.735.904.97
CNNECannae Holdi20191021A16.2711.063.874.647.196.42
CNOCNO Financia20191021A6.805.492.802.762.692.73
CNOBCenter Banco20191021A16.3215.388.658.796.736.59
CNPCenterPoint20191021A3.533.191.511.461.671.72
CNQCanadian Nat20191021A4.013.54-0.230.423.773.12
CNRCornerstone20191021A31.8723.6514.9714.528.689.14
CNRGSPDR S&P Ken20191021ETF15.288.023.844.814.183.21
CNSCohen & Stee20191021A15.9315.536.727.288.828.26
CNSLConsolidated20191021A29.1139.288.399.1030.8930.18
CNSTConstellatio20191021A123.4365.6515.9816.0649.6749.59
CNTYCentury Casi20191021A47.2389.1443.926.2645.2282.88
CNXCNX Resource20191021A14.0213.566.826.326.747.24
CNXMCNX Midstrea20191021A19.418.565.987.842.580.72
CNXNPC Connectio20191021A42.1814.136.137.508.006.64
CNXTVanEck Vecto20191021ETF16.8933.7041.4830.36-7.783.34
CNYAiShares MSCI20191021ETF36.7311.0111.0111.010.000.00
COGlobal Cord20191021A38.7535.3311.108.8924.2326.44
COCPCocrystal Ph20191021A492.14317.71207.38211.60110.33106.11
CODACoda Octopus20191021A97.7951.8128.3130.5723.5021.24
CODICompass Dive20191021A16.0711.48-2.31-1.1113.7912.59
CODXCo-Diagnosti20191021A274.09474.98117.82117.82357.16357.16
COFCapital One20191021A2.932.03-0.82-0.352.852.38
COGCabot Oil &20191021A5.644.501.451.603.042.89
COHNCohen & Comp20191021A573.62345.82335.11335.1110.7110.71
COHRCoherent Inc20191021A21.337.403.623.733.793.67
COHUCohu Inc20191021A17.9710.71-3.57-2.0914.2812.80
COLBColumbia Ban20191021A13.187.80-7.22-6.5215.0514.32
COLDAmericold Re20191021A4.693.231.711.861.521.37
COLLCollegium Ph20191021A34.1019.01-2.93-1.7321.9420.74
COLMColumbia Spo20191021A13.267.133.463.803.673.33
COMDirexion Aus20191021ETF15.632.441.222.441.220.00
COMBGraniteShare20191021ETF15.4810.6510.8510.77-0.20-0.12
COMMCommScope Ho20191021A8.1310.025.826.004.214.02
COMTiShares Comm20191021ETF12.7811.1410.4810.480.650.65
CONECyrusOne Inc20191021A8.623.781.211.262.572.52
CONNConn's Inc.20191021A17.7617.114.865.6112.3011.52
COOThe Cooper C20191021A8.733.700.831.322.872.38
COOPMr. Cooper G20191021A14.4010.06-0.203.6910.266.37
COPConocoPhilli20191021A2.163.611.301.612.312.00
COPXGlobal X Cop20191021ETF44.8431.5215.3115.7616.2115.76
CORCoresite Rea20191021A12.584.150.961.313.192.84
CORECore Mark Ho20191021A27.4512.685.304.077.398.61
CORPPIMCO Invest20191021ETF4.821.871.571.800.300.07
CORRCorEnergy In20191021A24.7411.104.425.106.686.00
CORTCorcept Ther20191021A12.729.464.594.134.875.33
CORVCorrevio Pha20191021A107.00120.40179.6091.65-59.2028.75
COSTCostco Whole20191021A2.652.64-0.081.202.721.44
COTYCOTY INC20191021A9.469.574.715.094.864.49
COUPCoupa Softwa20191021A12.1011.884.525.967.365.93
COWiPath Series20191021ETN35.5033.7122.2833.0611.430.66
COWNCowen Inc. C20191021A23.2712.060.480.5511.5811.51
COWZPacer US Cas20191021ETF6.345.136.146.06-1.02-0.93
CPCanadian Pac20191021A6.653.500.280.473.223.03
CPACopa Holding20191021A17.796.532.613.773.922.76
CPAHCounterpath20191021A548.48200.07158.44158.4441.6241.62
CPBCampbell Sou20191021A4.3310.522.664.497.866.03
CPECallon Petro20191021A26.3323.2411.1414.2512.108.99
CPFCentral Paci20191021A14.8010.504.725.555.784.95
CPGCRESCENT POI20191021A25.6322.257.408.7314.8413.52
CPHCCanterbury P20191021A609.68594.23594.23594.230.000.00
CPHIChina Pharma20191021A105.4885.8687.1886.90-1.32-1.04
CPICPI Inflatio20191021ETF10.9314.2711.0914.273.190.00
CPIXCumberland P20191021A253.7686.6941.8941.8944.8044.80
CPKChesapeake U20191021A28.6513.1013.6110.53-0.522.57
CPLGCorePoint Lo20191021A41.9424.3917.6524.106.740.29
CPLPCapital Prod20191021A29.8628.802.792.8826.0125.93
CPRICapri Holdin20191021A4.866.041.792.374.253.67
CPRTCopart Inc20191021A3.951.951.791.300.160.65
CPRXCatalyst Pha20191021A20.0215.993.724.5712.2711.41
CPSCooper-Stand20191021A26.9517.105.065.4512.0411.65
CPSHCPS Technolo20191021A531.70856.35633.62401.18222.73455.17
CPSIComputer Pro20191021A23.1915.286.527.428.767.86
CPSSConsumer Por20191021A857.92883.02880.42880.422.602.60
CPSTCapstone Tur20191021A135.00167.40146.18146.4221.2220.98
CPTCamden Prope20191021A6.813.780.761.173.022.61
CPTACapitala Fin20191021A31.6038.5611.0612.3427.5026.22
CQPCheniere Ene20191021A24.6054.6117.4619.2837.1635.33
CQQQInvesco Chin20191021ETF24.9227.7917.3017.7310.4910.06
CRCrane Compan20191021A14.358.952.272.296.686.66
CRAICRA Internat20191021A50.2423.2012.0713.5011.139.70
CRAKVanEck Vecto20191021ETF52.4919.1519.0018.990.150.16
CRBNiShares MSCI20191021ETF9.325.945.865.870.070.07
CRBPCorbus Pharm20191021A23.4720.416.954.5913.4615.82
CRCCalifornia R20191021A20.7217.049.169.297.887.75
CRDACrawford & C20191021A45.7748.2226.4428.5721.7819.65
CRDBCrawford & C20191021A53.6936.5925.0124.7211.5811.87
CREECree Inc20191021A7.368.562.904.515.664.05
CREGChina Recycl20191021A239.87226.03190.94191.5535.0934.48
CREXCREATIVE REA20191021A1131.35418.56418.56418.560.000.00
CRHMCRH Medical20191021A55.8228.6518.0018.1310.6510.52
CRICarter's Inc20191021A10.454.872.992.751.882.12
CRISCuris Inc20191021A191.93154.82131.02130.4423.8024.38
CRKComstock Res20191021A31.7920.386.5610.8813.829.50
CRLCharles Rive20191021A13.4110.024.446.565.573.49
CRMsalesforce.c20191021A2.944.864.364.840.500.02
CRMDCorMedix Inc20191021A56.5867.4221.1325.4746.3041.95
CRMTAmerica's Ca20191021A45.2619.069.0010.3310.068.74
CRNCCerence Inc.20191021A47.5023.8215.5918.188.235.65
CRNTCeragon Netw20191021A37.4429.47-7.430.7036.9028.77
CRNXCrinetics Ph20191021A319.53104.5449.7858.9054.7645.64
CRONCronos Group20191021A12.0411.663.304.008.367.66
CROPIQ Global Ag20191021ETF15.1014.0114.0114.010.000.00
CROXCrocs, Inc.20191021A6.797.580.281.767.345.86
CRSCarpenter Te20191021A23.559.015.925.283.093.74
CRSACrescent Acq20191021A194.47
CRSPCRISPR Thera20191021A29.6315.816.968.038.867.78
CRTCross Timber20191021A88.5256.2439.7742.8616.4713.38
CRTXCortexyme, I20191021A301.36134.7285.58103.0649.1531.66
CRUSCirrus Logic20191021A8.275.102.703.222.401.88
CRVLCorvel Corp20191021A52.8025.8412.0213.7013.8212.15
CRVSCorvus Pharm20191021A139.78168.8132.4625.78136.35143.03
CRWDCrowdStrike20191021A23.8416.709.899.826.826.88
CRWSCrown Crafts20191021A115.9982.0068.1868.6013.8213.40
CRYCryoLife, In20191021A20.5812.775.266.577.506.20
CSAVictoryShare20191021ETF28.775.21-5.93-11.4711.1416.68
CSBVictoryShare20191021ETF27.1810.6210.7710.74-0.15-0.12
CSBRChampions On20191021A234.1099.94102.16102.18-2.22-2.24
CSCOCisco System20191021A2.143.08-1.430.074.513.01
CSDInvesco S&P20191021ETF22.5135.3033.5633.871.741.44
CSFVictoryShare20191021ETF15.5840.7551.9645.87-11.21-5.12
CSFLCenterState20191021A8.095.42-0.500.555.934.87
CSGPCoStar Group20191021A38.8317.259.8511.406.775.37
CSGSCSG Systems20191021A14.566.571.301.785.274.79
CSIICardiovascul20191021A19.488.162.002.806.155.36
CSIQCanadian Sol20191021A13.2618.148.488.489.669.66
CSLCarlisle Com20191021A11.554.691.622.313.072.39
CSLTCASTLIGHT HE20191021A89.0367.7757.5353.0510.2414.73
CSMProShares La20191021ETF7.314.844.614.700.230.14
CSMLIQ Chaikin U20191021ETF13.8210.7512.367.13-1.613.62
CSODCornerstone20191021A13.4636.786.294.1330.4932.65
CSPICSP Inc.20191021A158.95109.0865.5565.5543.5343.53
CSQCalamos Stra20191021A19.3316.6913.2112.393.474.30
CSSEChicken Soup20191021A151.2051.0834.5334.6116.5516.47
CSTECaesarstone20191021A29.7619.750.590.8119.1618.94
CSTLCastle Biosc20191021A185.8770.3126.3732.7243.9437.59
CSTMConstellium20191021A8.365.152.912.822.232.32
CSTRCapStar Fina20191021A26.9033.505.177.1128.3326.39
CSUCapital Seni20191021A57.0042.157.7611.6134.3930.55
CSVCarriage Ser20191021A24.3513.493.334.0010.169.49
CSWCCapital Sout20191021A28.3620.7510.4110.4310.3510.33
CSWICSW Industri20191021A32.1218.448.239.5710.218.87
CSXCSX Corporat20191021A1.792.000.250.711.761.29
CTASCintas Corp20191021A6.814.320.180.204.134.12
CTBCooper Tire20191021A11.778.013.743.434.264.58
CTBICommunity Tr20191021A60.9328.7413.7014.1415.0414.60
CTEKCynergisTek,20191021A143.89609.3117.4317.43591.88591.88
CTGComputer Tas20191021A97.9554.5746.8146.207.778.37
CTHRCharles & Co20191021A199.25248.6625.7525.49222.91223.16
CTIBYunhong CTI20191021A1062.08354.89354.89354.890.000.00
CTICCTI BioPharm20191021A133.09484.7025.5227.58459.18457.13
CTLCenturyLink,20191021A8.026.792.893.843.892.95
CTLTCATALENT, IN20191021A10.858.15-17.91-36.4926.0644.64
CTMXCytomX Thera20191021A29.5127.4715.1415.1712.3312.29
CTOConsolidated20191021A102.2463.3648.9151.6714.4611.70
CTRAContura Ener20191021A77.0532.1912.4715.2219.7216.97
CTRCCentric Bran20191021A216.59156.691.871.05154.82155.64
CTRECARTRUST REI20191021A8.613.89-0.210.044.093.85
CTRMCastor Marit20191021A93.2377.4463.9968.2613.459.18
CTRNCiti Trends,20191021A34.1816.204.914.3311.2911.87
CTSCTS Corporat20191021A23.5711.126.565.014.566.11
CTSHCognizant Te20191021A3.045.24-0.902.156.143.09
CTSOCytosorbents20191021A61.9756.3111.4914.1144.8242.20
CTTCATCHMARK TI20191021A13.8410.404.794.865.605.54
CTVACorteva, Inc20191021A6.653.051.761.031.292.02
CTXRCitius Pharm20191021A357.60385.55310.86310.8674.6974.69
CTXSCitrix Syste20191021A3.284.993.343.541.651.45
CUBCubic Corpor20191021A14.846.932.002.354.934.58
CUBAHerzfeld Car20191021A93.0757.0562.6149.98-5.567.06
CUBECubeSmart20191021A3.202.810.301.482.511.34
CUBICUSTOMERS BA20191021A16.5810.062.763.217.306.85
CUECue Biopharm20191021A112.6159.4129.3423.8430.0735.56
CUICUI Global,20191021A729.65467.43456.40448.3311.0319.10
CULPCulp, Inc.20191021A100.9653.4228.7129.4224.7124.00
CUOContinental20191021A426.10172.70137.53137.5335.1735.17
CUREDirexion Dai20191021ETF9.8414.1514.7213.39-0.570.77
CUROCURO Group H20191021A22.8013.746.009.117.744.63
CUTInvesco MSCI20191021ETF16.098.527.607.610.920.91
CUTRCutera, Inc.20191021A38.7522.512.463.4420.0519.07
CUZCousins Prop20191021A4.114.014.043.09-0.020.93
CVACovanta Hold20191021A7.658.262.642.795.615.47
CVBFCVB Financia20191021A6.6113.84-1.52-1.7115.3615.56
CVCOCavco Indust20191021A54.1823.5214.7416.668.776.86
CVCYCentral Vall20191021A89.3581.7323.3826.9658.3554.77
CVECenovus Ener20191021A11.578.603.884.494.724.10
CVEOCIVEO CORPOR20191021A112.0863.8225.2725.2738.5538.55
CVETCovetrus, In20191021A12.519.261.200.878.068.39
CVGICommercial V20191021A33.6334.803.094.4531.7230.35
CVGWCalavo Growe20191021A27.1711.116.005.925.115.21
CVICVR ENERGY,20191021A11.1012.303.424.148.888.16
CVIACovia Holdin20191021A92.2368.1953.9154.6114.2813.58
CVLTCommault Sys20191021A11.235.671.912.353.763.33
CVLYCodorus Vall20191021A82.0247.2435.9627.5411.2819.70
CVMCel-Sci Corp20191021A37.2528.535.48-3.8223.0532.35
CVNACarvana Co.20191021A13.526.013.182.732.833.28
CVRChicago Rive20191021A147.70275.89238.82239.6137.0736.28
CVSCVS HEALTH C20191021A2.062.041.351.620.680.42
CVTICovenant Tra20191021A18.9840.094.975.9235.1234.17
CVUCPI Aerostru20191021A47.2356.3756.2856.280.090.09
CVVCVD Equipmen20191021A458.21108.109.1353.1998.9754.91
CVXChevron Corp20191021A2.071.570.010.031.561.54
CVYInvesco Zack20191021ETF20.059.398.348.341.051.05
CWCurtiss-Wrig20191021A14.805.94-0.041.055.974.89
CWBSPDR Bloombe20191021ETF2.292.531.551.260.981.27
CWBCCommunity We20191021A85.9781.0370.9370.9310.1110.11
CWBRCohBar, Inc.20191021A386.91286.92368.83244.26-81.9042.67
CWCOConsolidated20191021A54.5124.099.3212.5614.7811.53
CWEBDirexion Dai20191021ETF33.5121.8319.3217.802.514.04
CWENClearway Ene20191021A10.555.415.747.06-0.33-1.64
CWENAClearway Ene20191021A14.118.762.223.146.555.63
CWHCamping Worl20191021A17.0112.625.637.396.995.23
CWISPDR MSCI AC20191021ETF5.083.131.741.801.401.34
CWKCushman & Wa20191021A20.879.984.185.635.804.35
CWSAdvisorShare20191021ETF74.38235.1794.4059.62140.77175.55
CWSTCasella Wast20191021A21.328.03-0.290.268.317.76
CWTCalifornia W20191021A9.876.411.632.154.784.26
CXDCChina XD Pla20191021A212.65218.72218.72218.720.000.00
CXOCONCHO RESOU20191021A6.875.551.852.083.703.47
CXPCOLUMBIA PRO20191021A9.625.384.704.940.680.44
CXSEWisdomTree T20191021ETF30.2418.2414.4114.843.833.40
CXWCoreCivic, I20191021A12.239.820.881.168.958.66
CYCypress Semi20191021A4.273.321.852.011.481.31
CYANCyanotech Co20191021A1122.27
CYBWisdomTree20191021ETF42.6645.8446.5946.59-0.75-0.75
CYBECyberoptics20191021A64.7443.7324.6025.8319.1317.90
CYBRCyberArk Sof20191021A12.026.472.313.014.173.46
CYCCCyclacel Pha20191021A116.72172.51-35.87-40.74208.38213.25
CYCNCyclerion Th20191021A151.5377.5725.7529.2851.8248.29
CYDChina Yuchai20191021A93.5349.3643.1042.826.266.53
CYHCommunity He20191021A23.8324.9916.7716.938.228.06
CYRNCYREN Ltd.20191021A199.08125.1693.6183.4431.5541.72
CYRXCryoPort, In20191021A25.4216.726.617.1910.119.53
CYTKCytokinetics20191021A24.0431.45-3.1618.4534.6113.00
CZAInvesco Zack20191021ETF15.1718.1021.3217.91-3.210.20
CZNCCitizens & N20191021A193.2970.1450.5550.6819.5919.45
CZRCaesars Ente20191021A8.3012.158.929.423.242.74
CZWICitizens Com20191021A214.09133.02123.04120.479.9812.56
CZZCosan Limite20191021A8.339.686.816.992.872.71
DDominion Ene20191021A2.155.700.870.904.834.81
DACDanaos Corpo20191021A153.9362.2539.1961.8523.060.41
DAIOData I/O Cor20191021A143.20114.1079.8980.5234.2133.59
DAKTDaktronics I20191021A25.8218.2911.6614.696.633.60
DALDelta Air Li20191021A2.132.031.691.440.350.59
DALIFirst Trust20191021ETF11.8912.589.0011.883.580.70
DALTAnfield Capi20191021ETF25.7328.2528.1128.180.140.07
DANDana Incorpo20191021A6.776.721.532.465.194.26
DARDARLING INGR20191021A8.216.583.924.242.662.34
DAREDare Bioscie20191021A345.26235.46219.73218.2015.7317.26
DAUDExchange-Tra20191021ETN159.23112.2798.7498.7713.5313.50
DAXGlobal X Fun20191021ETF60.5124.189.389.3814.8014.80
DBDeutsche Ban20191021A12.3310.745.726.435.014.30
DBAWXtrackers MS20191021ETF14.709.879.689.910.19-0.04
DBDDiebold Nixd20191021A19.1811.805.265.546.546.26
DBEFXtrackers MS20191021ETF3.083.841.201.292.642.55
DBEMXtrackers MS20191021ETF60.8830.1329.8729.920.260.20
DBEUXtrackers MS20191021ETF3.382.231.651.630.580.61
DBEZXtrackers MS20191021ETF11.005.234.945.180.290.05
DBGRXtrackers MS20191021ETF35.4424.9224.9224.920.000.00
DBIDesigner Bra20191021A9.665.692.432.843.252.85
DBJPXtrackers MS20191021ETF9.7212.316.986.245.336.08
DBLVAdvisorShare20191021ETF95.2416.0015.5815.580.420.42
DBMFiM DBi Manag20191021ETF21.003.333.333.330.000.00
DBVTDBV Technolo20191021A30.8924.729.279.6415.4515.08
DBXDropbox, Inc20191021A5.836.672.143.124.533.56
DCARDropCar, Inc20191021A441.12350.51297.92299.3452.5851.16
DCHFExchange-Tra20191021ETN55.79
DCIDonaldson Co20191021A7.1622.79-0.050.0422.8422.76
DCODucommun Inc20191021A38.9017.3512.3513.765.003.59
DCOMDime Communi20191021A21.5712.365.825.546.546.82
DCPDCP Midstrea20191021A14.005.76-2.652.178.403.58
DCPHDeciphera Ph20191021A40.2914.203.353.7510.8510.45
DDDuPont de Ne20191021A4.272.731.511.671.221.06
DDD3D Systems C20191021A12.1212.799.768.573.054.23
DDGProshares Sh20191021ETF53.3928.9228.9228.920.000.00
DDIVFirst Trust20191021ETF10.515.674.324.321.351.35
DDLSWisdomTree D20191021ETF56.3436.8536.8536.850.000.00
DDMProShares Ul20191021ETF2.311.991.171.480.820.50
DDOGDatadog, Inc20191021A24.3913.004.697.148.305.86
DDSDillards Inc20191021A34.4614.486.428.068.066.42
DDWMWisdomTree D20191021ETF21.4017.1419.2528.22-2.11-11.08
DEDeere & Comp20191021A3.404.44-1.47-0.785.915.22
DEAEasterly Gov20191021A4.924.982.162.522.822.46
DEACDiamond Eagl20191021A154.4246.2746.2746.270.000.00
DECKDeckers Outd20191021A12.615.972.532.533.453.44
DEEFXtrackers FT20191021ETF136.15113.23113.23113.230.000.00
DEFInvesco Defe20191021ETF6.338.638.398.360.250.27
DEFAiShares Adap20191021ETF48.7365.0865.0865.080.000.00
DEIDouglas Emme20191021A6.102.36-0.41-0.032.782.40
DELLDell Technol20191021A6.525.120.831.164.293.97
DEMWisdomTree E20191021ETF11.334.143.523.580.620.56
DENNDENNY'S CORP20191021A7.4614.60-0.37-0.2314.9714.83
DESWisdomTree U20191021ETF5.174.173.063.061.101.10
DESPDespegar.com20191021A32.7821.2412.1812.799.068.45
DEURExchange-Tra20191021ETN6.9924.7418.25-0.746.4925.48
DEUSXtrackers Ru20191021ETF15.4912.4710.4610.932.001.54
DEWWisdomTree G20191021ETF17.7617.5316.5617.530.970.00
DFEWisdomTree E20191021ETF10.365.685.045.110.650.58
DFENDirexion Dai20191021ETF17.0019.1817.0118.372.170.81
DFFNDIFFUSION PH20191021A319.09189.44158.79173.4130.6516.03
DFINDonnelley Fi20191021A33.9019.576.817.8812.7511.68
DFJWisdomTree J20191021ETF5.725.381.691.703.693.68
DFNDReality Shar20191021ETF21.2014.4614.4614.460.000.00
DFNLDavis Select20191021ETF46.2710.8310.1611.390.68-0.55
DFSDiscover Fin20191021A2.731.570.750.540.821.03
DFVLiPath US Tre20191021ETF121.37
DFVSiPath US Tre20191021ETF137.82
DGDollar Gener20191021A4.123.600.970.772.632.83
DGAZVelocityShar20191021ETN20.229.695.225.104.474.59
DGBPExchange-Tra20191021ETN16.6618.1719.4120.10-1.24-1.93
DGICADonegal Grou20191021A21.2034.2922.0019.8612.2814.42
DGICBDonegal Grou20191021A671.66256.28252.38252.003.904.28
DGIIDigi Interna20191021A32.1723.981.072.3122.9121.67
DGLDVelocityShar20191021ETF4.463.460.941.762.521.70
DGLYDigital Ally20191021A243.30277.02179.74196.1097.2880.92
DGPDB Gold Doub20191021ETN72.0649.2139.5642.529.666.69
DGREWisdomTree T20191021ETF54.1431.9131.6131.520.290.38
DGROiShares Core20191021ETF2.603.771.591.962.181.81
DGRSWisdomTree T20191021ETF26.4750.4226.8026.8023.6223.62
DGRWWisdomTree T20191021ETF2.622.802.122.130.680.67
DGSWisdomTree E20191021ETF8.644.464.234.280.230.18
DGTSPDR Global20191021ETF16.7611.6311.6311.630.000.00
DGXQuest Diagno20191021A4.563.201.031.262.171.94
DGZDB Gold Shor20191021ETN76.5543.2442.4242.670.820.56
DHID.R. Horton20191021A2.561.930.200.601.731.33
DHILDiamond Hill20191021A123.3429.7623.3924.626.375.15
DHRDanaher Corp20191021A3.536.331.932.054.404.28
DHSWisdomTree U20191021ETF6.855.455.415.430.050.02
DHTDHT HOLDINGS20191021A14.0415.77-0.314.7116.0911.06
DHXDHI Group, I20191021A55.7228.388.1210.8320.2617.54
DIASPDR Dow Jon20191021ETF0.780.600.410.300.200.30
DIALColumbia Div20191021ETF13.4911.0310.9010.880.130.15
DIGProShares Ul20191021ETF6.133.982.672.341.311.64
DIMWisdomTree I20191021ETF18.528.188.188.180.000.00
DINDine Brands20191021A20.428.562.222.356.356.22
DINTDavis Select20191021ETF84.4921.616.9716.2014.645.41
DIODDiodes Inc20191021A14.2925.54-0.172.2525.7223.30
DISThe Walt Dis20191021A1.371.530.570.860.970.67
DISCADiscovery, I20191021A4.118.092.253.035.875.07
DISCBDiscovery, I20191021A946.8440.9640.9640.960.000.00
DISCKDiscovery, I20191021A4.094.11-0.56-0.284.674.40
DISHDISH Network20191021A4.275.611.181.334.434.28
DITAMCON Distri20191021A
DIVGlobal X Sup20191021ETF11.8224.643.253.4421.3921.20
DIVAAGFiQ Hedged20191021ETF43.809.188.888.880.300.30
DIVBiShares U.S.20191021ETF8.151.33-5.62-5.626.946.94
DIVCC-Tracks Exc20191021ETN146.38
DIVOAmplify CWP20191021ETF34.8011.3511.2711.340.090.01
DIVYReality Shar20191021ETF97.6639.0638.9138.910.150.15
DJCIETRACS Linke20191021ETN28.6510.6810.6810.680.000.00
DJDInvesco Dow20191021ETF18.5414.396.2815.068.11-0.67
DJPiPath Bloomb20191021ETN5.008.127.947.750.180.37
DJPYExchange-Tra20191021ETN31.283.630.003.633.620.00
DKDelek US Hol20191021A12.266.813.013.253.803.56
DKLDELEK LOGIST20191021A64.7718.679.0611.179.627.50
DKSDick's Sport20191021A6.483.683.002.850.680.82
DLADelta Appare20191021A144.0588.7573.2080.8515.557.89
DLBDolby Labora20191021A8.335.132.743.352.391.79
DLBRVelocityShar20191021ETN149.8487.4345.8645.8641.5741.57
DLHCDLH Holdings20191021A397.84392.53359.42378.2233.1114.31
DLNWisdomTree U20191021ETF2.772.051.331.640.720.41
DLNGDYNAGAS LNG20191021A87.0472.6866.1566.136.536.55
DLPHDelphi Techn20191021A16.2313.007.166.805.846.19
DLPNDolphin Ente20191021A356.34424.77126.48126.48298.29298.29
DLRDigital Real20191021A4.214.022.683.141.340.88
DLSWisdomTree I20191021ETF8.2713.035.505.537.537.50
DLTHDuluth Holdi20191021A27.3220.490.712.4919.7818.00
DLTRDollar Tree20191021A4.232.841.292.161.560.68
DLXDeluxe Corpo20191021A13.226.833.353.863.482.97
DMACDiaMedica Th20191021A352.73207.09163.04161.9244.0545.17
DMLPDorchester M20191021A100.6872.1961.3862.4810.819.70
DMPIDelMar Pharm20191021A211.43293.57228.65248.4264.9245.15
DMRCDigimarc Cor20191021A64.7028.0016.9616.9811.0311.01
DMREDeltaShares20191021ETF37.5413.3213.3213.320.000.00
DMRIDeltaShares20191021ETF170.6471.4471.4471.440.000.00
DMRLDeltaShares20191021ETF44.8330.2235.3840.49-5.17-10.28
DMRMDeltaShares20191021ETF41.1010.816.207.884.622.94
DMRSDeltaShares20191021ETF44.1865.13111.83115.01-46.69-49.87
DMTKDermTech, In20191021A313.25269.35181.13178.0288.2291.33
DNJRGolden Bull20191021A218.88153.21121.02139.6132.1913.61
DNKNDunkin' Bran20191021A7.374.451.691.962.762.49
DNLWisdomTree G20191021ETF24.8511.8211.4210.850.400.97
DNLIDenali Thera20191021A32.8423.641.6811.4521.9612.19
DNNDenison Mine20191021A61.2564.8656.5756.378.298.49
DNOWNOW INC.20191021A12.218.132.182.375.965.76
DNRDenbury Reso20191021A96.0482.2145.7451.2736.4630.95
DODiamond Offs20191021A18.5632.6918.5322.4314.1710.27
DOCPHYSICIANS R20191021A5.668.241.246.247.002.01
DOCUDocuSign, In20191021A7.224.100.541.043.563.06
DOGProShares Sh20191021ETF1.911.700.350.471.351.23
DOGSArrow Dogs o20191021ETF583.55
DOGZDogness (Int20191021A1124.621494.411452.591452.5941.8241.82
DOLWisdomTree I20191021ETF16.909.708.949.590.770.11
DOMODomo, Inc. C20191021A30.2118.525.406.3013.1112.22
DONWisdomTree U20191021ETF3.857.89-3.62-1.5511.519.44
DOOWisdomTree i20191021ETF18.8928.9123.4723.475.445.44
DOOOBRP Inc. Com20191021A21.6812.112.582.499.489.60
DOORMASONITE INT20191021A22.2311.743.564.498.187.25
DORMDorman Produ20191021A23.6710.254.684.795.575.46
DOVDover Corpor20191021A4.227.771.066.656.711.11
DOWDow Inc.20191021A5.983.642.101.261.552.38
DOXAmdocs Limit20191021A6.775.561.181.514.384.05
DPHCDiamondPeak20191021A101.32
DPSTDirexion Dai20191021ETF21.0514.327.599.886.734.44
DPWDPW Holdings20191021A128.57124.3176.3082.3148.0142.00
DPZDomino's Piz20191021A7.494.361.982.212.372.15
DRADDigirad Corp20191021A431.33197.41197.41197.410.000.00
DREDuke Realty20191021A3.003.260.350.302.912.95
DRHDiamondRock20191021A10.099.294.736.084.563.21
DRIDarden Resta20191021A4.402.651.611.971.040.68
DRIODarioHealth20191021A217.43203.03216.48201.36-13.451.68
DRIPDirexion Dai20191021ETF24.3315.403.805.3411.6010.06
DRIVGlobal X Aut20191021ETF28.3740.3239.7339.730.580.58
DRNDirexion Dai20191021ETF51.3330.6822.9824.567.706.12
DRNADicerna Phar20191021A20.8912.200.312.3811.899.82
DRQDril-Quip, I20191021A18.478.362.703.635.674.74
DRRXDurect Corp20191021A68.3549.8915.9911.1333.9138.76
DRSKAptus Define20191021ETF23.7516.013.266.2012.759.80
DRTTDIRTT Enviro20191021A281.37259.69220.40236.0339.2823.65
DRVDirexion Dai20191021ETF25.7516.568.239.308.327.26
DRWWisdomTree G20191021ETF18.5410.9910.149.960.841.03
DSDrive Shack20191021A34.8622.356.877.7815.4714.57
DSEDuff & Phelp20191021A39.2730.3826.4927.033.893.36
DSGXDescartes Sy20191021A15.807.467.554.97-0.092.50
DSIiShares MSCI20191021ETF4.005.963.333.922.632.04
DSKEDaseke, Inc.20191021A64.3061.0920.5713.9740.5247.12
DSLVVelocityShar20191021ETF13.029.517.108.072.411.44
DSPGDSP Group In20191021A30.0419.111.942.7517.1816.36
DSSDocument Sec20191021A379.11312.04277.55269.4834.4842.56
DSSIDiamond S Sh20191021A61.2326.6615.4214.9311.2411.73
DSTLDistillate U20191021ETF13.827.347.327.320.020.02
DSWLDeswell Indu20191021A385.20121.57121.57121.570.000.00
DSXDiana Shippi20191021A30.8517.577.1715.9910.411.59
DTDynatrace, I20191021A28.9112.546.087.326.475.22
DTDWisdomTree U20191021ETF6.945.495.375.420.110.07
DTEDTE Energy C20191021A3.592.631.371.501.271.13
DTEADAVIDsTEA In20191021A150.9187.8459.7758.1128.0729.73
DTECALPS Disrupt20191021ETF47.2724.0123.9122.040.111.97
DTHWisdomTree I20191021ETF17.785.234.894.920.350.31
DTILPrecision Bi20191021A91.3546.5717.2018.9529.3727.62
DTNWisdomTree U20191021ETF8.184.112.782.971.331.14
DTODB Crude Oil20191021ETN280.58166.58171.01166.34-4.430.25
DTSSDatasea Inc.20191021A310.98331.94287.46291.8944.4740.05
DTULiPath US Tre20191021ETF103.10
DTUSiPath US Tre20191021ETF143.04
DTYLiPath US Tre20191021ETF17.47
DUGProShares Ul20191021ETF8.926.435.193.011.253.43
DUKDuke Energy20191021A2.352.38-0.56-0.352.942.73
DURAVanEck Vecto20191021ETF14.5721.4122.3823.63-0.97-2.22
DUSADavis Select20191021ETF42.1519.4124.2820.44-4.87-1.03
DUSLDirexion Dai20191021ETF35.2614.2411.0513.493.190.75
DUSTDirexion Dai20191021ETF12.4710.783.994.386.796.40
DVADaVita Inc.20191021A4.832.49-0.430.042.932.45
DVAXDynavax Tech20191021A25.7223.196.596.7716.6016.41
DVDDover Motors20191021A119.0629.6620.8719.608.7910.06
DVLUFirst Trust20191021ETF22.032.16-2.79-2.794.954.95
DVNDevon Energy20191021A5.164.311.761.412.552.89
DVOLFirst Trust20191021ETF16.5621.2618.7618.762.502.50
DVPDeep Value E20191021ETF19.459.465.677.133.802.34
DVYiShares Sele20191021ETF2.682.933.302.62-0.360.32
DVYAiShares Asia20191021ETF35.1016.3816.3816.380.000.00
DVYEiShares Emer20191021ETF10.9813.7012.8813.570.820.13
DWASInvesco DWA20191021ETF15.928.4716.8116.43-8.33-7.95
DWATArrow Invest20191021ETF244.69
DWCRArrow DWA Co20191021ETF826.6521.8321.8321.830.000.00
DWFISPDR Dorsey20191021ETF5.072.711.942.470.770.24
DWLDDavis Select20191021ETF45.7425.2325.0425.460.19-0.23
DWMWisdomTree I20191021ETF14.0314.4111.6611.632.752.78
DWMCAdvisorShare20191021ETF183.8388.3788.3788.370.000.00
DWMFWisdomTree I20191021ETF117.236.886.886.880.000.00
DWPPFirst Trust20191021ETF35.7135.5535.1535.130.400.41
DWSHAdvisorShare20191021ETF32.2634.855.224.7229.6330.13
DWSNDawson Geoph20191021A141.6575.5129.7629.8945.7545.63
DWXSPDR S&P Int20191021ETF10.4419.4217.2719.152.150.27
DXDynex Capita20191021A10.417.853.433.004.424.84
DXCDXC Technolo20191021A5.016.032.002.104.023.93
DXCMDexCom, Inc.20191021A14.6811.004.576.886.434.12
DXDProShares Ul20191021ETF3.914.452.221.772.232.68
DXGEWisdomTree G20191021ETF47.7242.2942.9442.50-0.65-0.21
DXJWisdomTree J20191021ETF2.075.083.383.551.701.53
DXJSWisdomTree J20191021ETF50.1620.8518.7918.792.052.05
DXLGDestination20191021A109.8873.2569.0268.954.234.29
DXPEDXP Enterpri20191021A31.8516.027.628.908.407.13
DXYNDixie Group20191021A239.24173.4689.3289.3284.1484.14
DYDycom Indust20191021A14.109.082.492.346.596.74
DYAIDyadic Inter20191021A129.6471.1150.9253.5520.1917.56
DYLSWisdomTree D20191021ETF14.189.649.649.640.000.00
DYNFBlackRock U.20191021ETF15.239.199.199.190.000.00
DYNTDynatronics20191021A745.16520.08520.08520.080.000.00
DZKDirexion Dai20191021ETF35.5154.8543.4052.0311.452.81
DZSIDASAN Zhone20191021A38.3026.4029.8330.52-3.36-4.06
DZZDB Gold Doub20191021ETN105.0274.8449.2064.9925.659.85
EAElectronic A20191021A3.612.940.411.872.541.07
EAFGrafTech Int20191021A10.328.943.724.205.224.74
EAGGiShares ESG20191021ETF5.994.874.764.760.110.11
EARNELLINGTON RE20191021A25.5529.156.9221.8922.237.26
EARSAuris Medica20191021A110.08121.6463.3954.1458.2567.50
EASGXtrackers MS20191021ETF29.2623.5723.7723.69-0.20-0.12
EASIAmplify EASI20191021ETF17.518.958.958.950.000.00
EASTEASTSIDE DIS20191021A261.57137.3677.1798.8460.1938.52
EATBrinker Inte20191021A11.947.671.733.125.944.55
EBEventbrite,20191021A16.319.775.785.974.003.81
EBAYeBay Inc20191021A2.603.600.060.313.543.29
EBFEnnis, Inc.20191021A18.2510.844.974.745.876.10
EBIXEbix Inc20191021A19.219.04-0.88-2.239.9211.27
EBIZGlobal X E-c20191021ETF32.5627.3711.8514.0715.5213.30
EBMTEagle Bancor20191021A253.93116.0460.0460.0456.0156.01
EBNDSPDR Bloombe20191021ETF6.616.446.046.080.400.36
EBSEmergent Bio20191021A20.1110.690.070.5910.6110.10
EBSBMeridian Ban20191021A17.2411.707.789.133.922.57
EBTCEnterprise B20191021A381.94157.40146.79146.7910.6110.61
ECHiShares MSCI20191021ETF11.666.693.123.873.622.85
ECHOEcho Global20191021A19.5612.18-2.71-1.5614.8913.74
ECLEcolab, Inc.20191021A3.231.801.60-3.520.205.32
ECLNFirst Trust20191021ETF12.9929.0138.6838.68-9.68-9.68
ECNSiShares MSCI20191021ETF69.6265.1465.1665.16-0.02-0.02
ECOLUS Ecology,20191021A21.628.392.482.945.925.45
ECOMCHANNELADVIS20191021A35.5818.716.528.1112.1810.60
ECONColumbia Eme20191021ETF35.9613.8718.3918.52-4.52-4.65
ECORelectroCore,20191021A160.0984.3356.0159.7928.3324.54
ECOWPacer Emergi20191021ETF57.58
ECPGEncore Capit20191021A15.5810.502.026.038.474.47
ECTECA Marcellu20191021A136.9069.9769.9769.970.000.00
EDConsolidated20191021A2.192.620.550.462.072.17
EDCDirexion Dai20191021ETF5.463.362.351.651.011.71
EDENiShares MSCI20191021ETF30.6317.2719.2419.44-1.98-2.18
EDITEditas Medic20191021A22.0324.7210.148.6914.5816.02
EDIVSPDR S&P Eme20191021ETF19.4010.079.589.680.490.39
EDNTEdison Natio20191021A195.27133.1420.8320.83112.31112.31
EDOGALPS Emergin20191021ETF36.7740.4840.4840.480.000.00
EDOWFirst Trust20191021ETF19.6027.3327.0226.810.310.52
EDRYEuroDry Ltd.20191021A1128.68301.38301.38301.380.000.00
EDSAEdesa Biotec20191021A376.97307.49165.03209.06142.4698.43
EDUCEducational20191021A201.2245.1128.7728.7416.3416.37
EDVVanguard Wor20191021ETF7.973.683.634.490.05-0.81
EDZDirexion Dai20191021ETF5.022.910.130.062.782.85
EEEl Paso Elec20191021A3.945.815.625.840.19-0.03
EEFTEuronet Worl20191021A12.495.672.292.603.383.06
EEHELEMENTS Lin20191021ETN522.87
EELVInvesco S&P20191021ETF39.8923.5619.8619.283.714.28
EEMiShares MSCI20191021ETF2.371.880.470.741.411.14
EEMAiShares MSCI20191021ETF25.479.029.658.96-0.630.06
EEMDAAM S&P Emer20191021ETF36.5215.4115.4115.410.000.00
EEMOInvesco S&P20191021ETF86.0951.9152.5852.58-0.67-0.67
EEMSiShares MSCI20191021ETF41.4713.9211.0611.242.862.68
EEMViShares Edge20191021ETF4.022.312.002.110.310.19
EEMXSPDR MSCI Em20191021ETF23.6120.2720.2720.270.000.00
EESWisdomTree U20191021ETF10.145.814.224.951.590.86
EETProShares Ul20191021ETF57.2221.7720.5021.791.27-0.02
EEVProShares Tr20191021ETF4.145.249.705.88-4.46-0.65
EEXEmerald Hold20191021A30.4919.2516.0716.633.182.62
EFAiShares MSCI20191021ETF1.501.900.991.190.910.71
EFADProShares MS20191021ETF10.878.982.836.566.152.42
EFASGlobal X MSC20191021ETF38.0622.5721.2021.161.371.41
EFAViShares Edge20191021ETF1.492.111.701.760.410.36
EFAXSPDR MSCI EA20191021ETF33.6930.1330.1430.14-0.01-0.01
EFCEllington Fi20191021A7.667.479.2410.24-1.77-2.77
EFGiShares MSCI20191021ETF9.985.255.285.12-0.030.13
EFNLiShares MSCI20191021ETF34.6618.4518.2318.850.22-0.40
EFOProShares Ul20191021ETF105.9470.8940.2440.2430.6530.65
EFOIEnergy Focus20191021A95.4370.8338.0834.2732.7436.55
EFSCEnterprise F20191021A22.9725.8712.0911.9713.7913.90
EFUProShares Tr20191021ETF51.6043.9943.9943.990.000.00
EFViShares MSCI20191021ETF2.511.751.321.260.420.49
EFXEquifax, Inc20191021A6.412.480.450.762.031.72
EFZProShares Tr20191021ETF6.448.017.277.270.740.74
EGANeGain Corpor20191021A46.8820.138.4111.1511.728.99
EGBNEagle Bancor20191021A15.3710.067.136.542.933.52
EGHT8x8, Inc. Co20191021A11.435.923.612.912.313.01
EGLEEagle Bulk S20191021A33.4225.80-5.28-3.4231.0829.22
EGOEldorado Gol20191021A13.0614.868.610.466.2514.42
EGOVNIC Inc20191021A14.6030.972.422.3228.5428.65
EGPEastGroup Pr20191021A11.846.282.823.053.453.23
EGPTVanEck Vecto20191021ETF192.0485.5956.6156.7628.9728.83
EGRXEagle Pharma20191021A46.7821.997.3812.8614.619.13
EGYVaalco Energ20191021A53.5544.4822.9724.0221.5120.45
EHCEncompass He20191021A12.049.737.549.562.190.17
EHTHeHealth, Inc20191021A22.3715.348.299.897.055.45
EIDOiShares MSCI20191021ETF4.193.921.962.231.951.68
EIDXEidos Therap20191021A114.0346.6723.7927.6922.8718.98
EIGEmployers Ho20191021A21.5611.872.462.559.419.32
EIGIEndurance In20191021A33.1620.849.5210.9711.329.86
EIGREiger BioPha20191021A60.0544.2917.3022.7126.9921.58
EIRLiShares MSCI20191021ETF30.5933.9310.0210.0223.9123.91
EISiShares MSCI20191021ETF41.6522.4917.9818.524.513.97
EIXEdison Inter20191021A4.713.081.651.621.421.45
EJULInnovator MS20191021ETF20.945.929.375.47-3.300.45
EKARIdeanomics N20191021ETF68.0239.3739.3739.370.000.00
EKSOEkso Bionics20191021A123.80134.33101.69110.8132.6423.52
ELThe Estee La20191021A3.636.161.151.365.014.81
ELANElanco Anima20191021A5.134.030.991.243.042.78
ELDWisdomTree E20191021ETF48.3924.3623.7623.760.600.60
ELFe.l.f. Beaut20191021A15.967.70-0.840.598.537.11
ELGXEndologix In20191021A71.1445.2731.0532.3814.2212.89
ELLOEllomay Capi20191021A525.09428.27428.27428.270.000.00
ELMDElectromed,20191021A70.2753.1947.5747.555.625.64
ELOXEloxx Pharma20191021A192.85135.9765.6362.5470.3373.43
ELSEquity Lifes20191021A7.485.262.942.972.282.25
ELSEElectro-Sens20191021A437.90236.19226.50226.509.689.68
ELTKEltek Ltd20191021A212.99146.39150.41132.51-4.0213.89
ELVTElevate Cred20191021A51.5017.4510.4210.597.036.86
ELYCallaway Gol20191021A6.646.002.952.603.053.40
EMAGVanEck Vecto20191021ETF174.86
EMANeMagin Corpo20191021A597.65588.99555.47554.3333.5234.66
EMBiShares J.P.20191021ETF0.921.450.730.760.720.70
EMBHiShares Inte20191021ETF34.3624.8224.8224.820.000.00
EMCBWisdomTree E20191021ETF128.6937.3233.8833.883.443.44
EMCFEmclaire Fin20191021A332.47232.00157.40157.4074.5974.59
EMCGWisdomTree E20191021ETF45.5027.0227.0227.020.000.00
EMDVProShares MS20191021ETF48.7374.72135.17135.15-60.45-60.43
EMEEMCOR Group,20191021A8.307.161.993.345.183.83
EMFMGlobal X MSC20191021ETF31.5123.470.9912.2322.4711.23
EMGFiShares Edge20191021ETF19.219.658.159.141.500.50
EMHYiShares J.P.20191021ETF7.155.203.043.022.162.18
EMIFiShares Emer20191021ETF85.4043.9636.2136.217.757.75
EMIHXtrackers Em20191021ETF72.532.882.882.880.000.00
EMKREmcore Corp20191021A116.3273.1410.6540.6662.4832.48
EMLEastern Comp20191021A212.03104.6753.7559.0250.9245.65
EMLCVanEck Vecto20191021ETF3.104.092.052.152.091.98
EMLPFirst Trust20191021ETF4.732.961.292.341.670.63
EMMFWisdomTree E20191021ETF136.3921.8221.8221.820.000.00
EMMSEmmis Commun20191021A107.0286.9378.5276.568.4110.37
EMNEastman Chem20191021A6.905.151.083.774.071.39
EMPEntergy Miss20191021A39.9416.82-1.645.4018.4711.42
EMQQEMQQ The Eme20191021ETF22.4013.9511.7712.262.191.69
EMREmerson Elec20191021A3.192.831.520.861.311.96
EMSGXtrackers MS20191021ETF32.77
EMSHProShares Sh20191021ETF36.4818.5867.7618.58-49.180.00
EMTLSPDR DoubleL20191021ETF15.1710.8810.8810.880.000.00
EMTYProShares De20191021ETF6.7933.1333.1333.130.000.00
EMXEMX Royalty20191021A148.66213.9666.2664.11147.70149.85
EMXCiShares MSCI20191021ETF33.7214.4714.4714.470.000.00
ENBEnbridge, In20191021A2.803.411.682.031.731.38
ENBLENABLE MIDST20191021A10.699.407.658.681.750.72
ENDPEndo Interna20191021A22.6719.113.693.8215.4215.29
ENFRAlerian Ener20191021ETF41.0824.8524.8524.830.000.03
ENGENGlobal Cor20191021A277.21148.15130.79130.7917.3617.36
ENLCENLINK MIDST20191021A14.5810.556.106.374.434.16
ENLVEnlivex Ther20191021A270.72159.8183.6197.1676.2062.64
ENOBEnochian Bio20191021A181.10173.5089.19117.3184.3156.19
ENORiShares MSCI20191021ETF46.3032.9212.6146.4420.31-13.52
ENPHEnphase Ener20191021A8.815.601.171.604.424.00
ENREnergizer Ho20191021A10.875.561.601.033.964.53
ENSEnerSys, Inc20191021A11.586.302.963.273.333.03
ENSGThe Ensign G20191021A16.2520.002.872.2817.1317.72
ENSVEnservco Cor20191021A273.77225.39186.49187.4338.9037.97
ENTGlobal Eagle20191021A361.40217.4172.4091.90145.01125.51
ENTAEnanta Pharm20191021A47.3923.2613.3414.399.928.87
ENTGEntegris Inc20191021A5.416.310.852.645.463.68
ENTRERShares Ent20191021ETF27.2010.727.857.852.872.87
ENTXEntera Bio L20191021A2007.192391.222391.222391.220.000.00
ENVENVESTNET, I20191021A13.706.111.372.064.734.04
ENVAEnova Intern20191021A24.0511.092.654.468.446.63
ENZEnzo Biochem20191021A69.0732.6225.5825.537.047.09
ENZLiShares Trus20191021ETF56.6724.7427.2127.20-2.48-2.46
EOGEOG Resource20191021A4.032.670.741.091.941.58
EOLSEvolus, Inc.20191021A46.7326.336.456.6319.8819.70
EPACEnerpac Tool20191021A15.517.972.352.845.625.13
EPAMEPAM SYSTEMS20191021A12.986.052.472.853.593.20
EPAYBottomline T20191021A19.8340.328.9217.5231.4122.81
EPCEdgewell Per20191021A15.466.912.872.654.044.26
EPDEnterprise P20191021A3.672.720.681.422.041.31
EPHEiShares MSCI20191021ETF8.275.653.803.541.852.11
EPIWisdomTree I20191021ETF4.263.370.770.992.582.37
EPIXESSA Pharma20191021A312.36340.71141.94143.54198.78197.17
EPMEvolution Pe20191021A53.8727.092.26-0.2724.8227.35
EPOLiShares MSCI20191021ETF6.333.371.711.951.661.44
EPPiShares MSCI20191021ETF2.273.592.422.011.181.61
EPREPR Properti20191021A6.776.492.022.004.474.49
EPRFInnovator S&20191021ETF17.5510.726.548.214.182.50
EPRTEssential Pr20191021A5.413.83-0.83-0.104.663.93
EPSWisdomTree U20191021ETF11.404.303.783.710.510.59
EPSNEpsilon Ener20191021A484.80272.12187.04190.1685.0881.96
EPUiShares MSCI20191021ETF19.2311.078.449.102.641.98
EPVProShares Ul20191021ETF43.9342.9852.7951.98-9.81-9.00
EPZMEpizyme, Inc20191021A26.7657.325.456.7051.8850.62
EQEquillium, I20191021A1539.841097.10912.79912.79184.30184.30
EQALInvesco Russ20191021ETF8.046.996.425.960.581.03
EQBKEquity Bancs20191021A73.3135.7314.8715.1020.8620.63
EQCEquity Commo20191021A4.423.592.122.631.470.96
EQHEquitable Ho20191021A5.034.233.143.391.080.84
EQIXEquinix, Inc20191021A12.165.193.053.122.132.07
EQLALPS Equal S20191021ETF8.159.708.818.790.880.91
EQMEQM Midstrea20191021A11.264.713.153.691.571.02
EQREquity Resid20191021A3.203.481.641.561.841.92
EQRRProShares Eq20191021ETF12.1910.916.036.034.884.88
EQSEquus Total20191021A186.14
EQTEQT CORP20191021A10.8412.653.507.209.155.49
EQWLInvesco S&P20191021ETF20.5842.8946.3942.89-3.500.00
EQXEquinox Gold20191021A82.9258.9037.8038.8621.1020.03
ERAERA GROUP IN20191021A49.0023.944.874.7519.0819.19
ERFEnerplus Cor20191021A16.4513.981.112.7712.8711.19
ERIEldorado Res20191021A9.879.865.796.234.073.63
ERIEErie Indemni20191021A26.009.62-0.072.089.647.50
ERIIEnergy Recov20191021A22.6723.8914.5214.599.379.30
ERMEquityCompas20191021ETF47.1944.6344.6344.630.000.00
EROSEROS INTERNA20191021A53.9042.4819.7824.0222.7018.47
ERSXERShares Non20191021ETF63.07
ERUSiShares MSCI20191021ETF4.754.642.002.042.642.60
ERXDirexion Dai20191021ETF6.996.151.791.964.364.19
ERYDirexion Dai20191021ETF7.014.36-1.90-0.296.264.65
ESEversource E20191021A2.471.270.520.480.750.79
ESBKElmira Savin20191021A133.1790.6490.4890.640.160.00
ESCAEscalade Inc20191021A149.20106.2245.9453.6860.2852.54
ESEESCO Technol20191021A31.7812.615.626.136.996.48
ESEAEuroseas Ltd20191021A117.07171.3477.6578.4193.6992.94
ESGFlexShares T20191021ETF5.098.086.154.471.933.61
ESGDiShares Trus20191021ETF10.486.335.845.760.490.57
ESGEiShares, Inc20191021ETF15.993.313.523.13-0.220.18
ESGGFlexShares S20191021ETF25.7514.5814.5814.580.000.00
ESGNColumbia Sus20191021ETF95.4886.1978.5878.587.617.61
ESGREnstar Group20191021A40.1717.2410.5310.066.707.17
ESGSColumbia Sus20191021ETF42.390.000.000.000.000.00
ESGUiShares Trus20191021ETF7.079.368.648.290.721.07
ESGVVanguard ESG20191021ETF8.6110.889.899.730.991.15
ESIElement Solu20191021A9.927.153.644.283.512.87
ESLTElbit System20191021A71.9839.8337.2137.452.622.38
ESMLiShares ESG20191021ETF26.3419.0822.9622.47-3.88-3.39
ESNTEssent Group20191021A7.734.120.551.913.572.22
ESPEspey Mfg. &20191021A318.32174.07173.63173.630.440.44
ESPOVanEck Vecto20191021ETF21.5116.5715.9413.730.632.84
ESPREsperion The20191021A30.6117.007.768.549.248.46
ESQEsquire Fina20191021A132.5160.244.4612.9155.7847.32
ESRTEMPIRE STATE20191021A7.225.112.982.312.132.79
ESSEssex Proper20191021A9.644.081.852.092.061.93
ESSAESSA Bancorp20191021A27.6415.6610.6510.245.015.42
ESTAEstablishmen20191021A130.9948.8123.7137.3725.1011.44
ESTCElastic N.V.20191021A19.648.165.525.672.642.49
ESTEEarthstone E20191021A72.1129.8917.1617.3812.7412.52
ESXBCommunity Ba20191021A89.96171.8515.1315.14156.72156.71
ETEnergy Trans20191021A7.806.183.373.892.812.29
ETFCE*Trade Fina20191021A2.986.364.503.831.872.53
ETHEthan Allen20191021A11.657.321.712.075.615.25
ETHOETF Managers20191021ETF29.7140.1236.2839.433.840.69
ETMEntercom Com20191021A31.3822.035.447.0916.6014.92
ETNEaton Corpor20191021A2.872.030.510.521.521.52
ETONEton Pharmac20191021A122.8586.8458.7964.5028.0622.34
ETREntergy Corp20191021A2.711.530.200.361.331.17
ETRNEquitrans Mi20191021A7.379.035.376.333.692.75
ETSYEtsy, Inc.20191021A8.485.032.112.382.922.65
ETTXEntasis Ther20191021A385.62363.78127.53127.53236.25236.25
EUDGWisdomTree E20191021ETF56.7532.5332.5332.530.000.00
EUDVProShares MS20191021ETF45.6640.2234.8134.095.426.13
EUFNiShares MSCI20191021ETF5.425.154.003.921.151.23
EUMProShares Tr20191021ETF5.405.303.303.542.001.76
EUMFWisdomTree E20191021ETF90.7327.00-14.7727.0041.780.00
EUMViShares Edge20191021ETF23.3112.9310.5611.022.371.91
EURLDirexion Dai20191021ETF11.827.314.143.793.163.52
EURNEURONAV NV20191021A9.066.340.941.005.385.32
EURZXtrackers Eu20191021ETF42.3758.6958.3058.300.390.39
EUSAiShares MSCI20191021ETF8.472.462.652.67-0.19-0.21
EUSCWisdomTree E20191021ETF14.3622.9922.9922.990.000.00
EVEaton Vance20191021A7.404.681.581.983.102.70
EVAEnviva Partn20191021A54.4735.4413.1413.4222.3022.02
EVBGEverbridge,20191021A23.209.45-0.320.579.778.88
EVBNEvans Bancor20191021A94.8951.6545.5945.486.066.17
EVCEntravision20191021A40.9731.4813.9014.0017.5717.45
EVEREverQuote, I20191021A55.4030.3017.0317.3613.2712.94
EVFMEvofem Biosc20191021A133.8166.2654.6355.9211.6310.35
EVGNEVOGENE LTD.20191021A459.99375.07375.07375.070.000.00
EVHEvolent Heal20191021A19.8612.174.304.247.867.92
EVIEVI Industri20191021A121.6378.4771.4971.276.987.20
EVKEver-Glory I20191021A2714.221501.101501.101501.100.000.00
EVLOEvelo Biosci20191021A290.0778.266.041.8872.2276.38
EVOKEvoke Pharma20191021A435.36390.77376.81339.9313.9650.83
EVOLEvolving Sys20191021A495.89450.3775.7875.78374.59374.59
EVOPEVO Payments20191021A25.8823.514.563.9418.9619.57
EVREvercore Inc20191021A12.565.131.581.423.553.72
EVRGEvergy, Inc.20191021A3.435.591.020.734.574.86
EVRIEveri Holdin20191021A15.2610.294.390.305.899.99
EVSIEnvision Sol20191021A1065.43538.37538.37538.370.000.00
EVTCEVERTEC, INC20191021A12.728.771.261.927.516.85
EVXVanEck Vecto20191021ETF19.4314.1914.4914.21-0.31-0.02
EWEdwards Life20191021A5.673.071.351.571.721.50
EWAiShares MSCI20191021ETF4.463.042.312.480.730.56
EWBCEast-West Ba20191021A7.286.144.563.721.582.42
EWCiShares MSCI20191021ETF3.482.911.361.561.551.35
EWCOInvesco Exch20191021ETF17.677.575.385.382.192.19
EWDiShares MSCI20191021ETF3.202.910.300.782.612.14
EWGiShares MSCI20191021ETF3.538.216.257.421.961.16
EWGSiShares MSCI20191021ETF21.17240.49240.49240.490.000.00
EWHiShares MSCI20191021ETF4.338.032.606.545.431.50
EWIiShares MSCI20191021ETF3.522.920.610.852.312.07
EWJiShares MSCI20191021ETF1.732.701.862.030.840.67
EWJEiShares MSCI20191021ETF10.42
EWJViShares MSCI20191021ETF16.2022.8321.3821.381.461.46
EWKiShares MSCI20191021ETF25.5915.9411.7311.734.224.22
EWLiShares MSCI20191021ETF2.683.401.581.601.821.80
EWMiShares MSCI20191021ETF5.203.522.672.890.850.63
EWMCInvesco S&P20191021ETF16.357.587.667.58-0.070.00
EWNiShares MSCI20191021ETF3.382.180.700.931.491.25
EWOiShares MSCI20191021ETF22.5938.5438.5738.45-0.040.09
EWPiShares MSCI20191021ETF3.462.830.670.832.162.00
EWQiShares MSCI20191021ETF3.2652.3151.9952.030.320.28
EWREInvesco S&P20191021ETF21.0413.6313.6913.76-0.07-0.13
EWSiShares MSCI20191021ETF4.243.952.463.161.480.79
EWSCInvesco S&P20191021ETF26.5010.109.8510.100.250.00
EWTiShares MSCI20191021ETF2.624.443.283.621.160.82
EWUiShares MSCI20191021ETF3.112.480.760.821.721.66
EWUSiShares MSCI20191021ETF22.2528.6728.6728.670.000.00
EWVProShares Tr20191021ETF59.8139.1253.8253.65-14.71-14.54
EWWiShares MSCI20191021ETF2.412.180.520.581.661.60
EWXSPDR S&P Eme20191021ETF14.397.867.696.850.171.00
EWYiShares MSCI20191021ETF1.735.133.534.521.620.65
EWZiShares MSCI20191021ETF2.365.493.124.182.371.32
EWZSiShares MSCI20191021ETF34.3540.4636.9040.323.570.14
EXASExact Scienc20191021A11.784.461.982.092.472.37
EXCExelon Corpo20191021A2.303.511.311.492.212.02
EXELExelixis Inc20191021A6.846.23-0.92-1.417.167.65
EXFOEXFO INC.20191021A109.6493.7069.8378.6523.8815.05
EXIiShares Glob20191021ETF8.826.584.605.361.991.22
EXKEndeavour Si20191021A44.4538.3710.3118.2328.0620.11
EXLSExlService H20191021A34.3913.674.382.919.2910.76
EXPEagle Materi20191021A11.114.921.241.373.683.55
EXPDExpeditors I20191021A5.962.040.530.711.501.33
EXPEExpedia Grou20191021A3.682.010.320.591.681.42
EXPIeXp World Ho20191021A57.1442.7629.6530.7113.1112.06
EXPOExponent Inc20191021A13.496.190.471.365.724.83
EXPRExpress, Inc20191021A29.2025.399.009.0916.3916.30
EXRExtra Space20191021A5.084.403.213.431.190.98
EXTNExterran Cor20191021A41.6022.018.8811.6313.1310.38
EXTRExtreme Netw20191021A13.6117.92-1.098.2819.009.64
EYENational Vis20191021A14.8835.005.5014.6129.5020.39
EYEGEyegate Phar20191021A829.65498.15482.05491.1216.117.03
EYENEyenovia, In20191021A224.84166.0289.4860.7776.54105.24
EYESSecond Sight20191021A249.06143.81148.58146.44-4.77-2.63
EYLDCambria Emer20191021ETF54.76100.78100.79100.780.000.00
EYPTEyePoint Pha20191021A54.0164.2918.4817.4145.8246.98
EZAiShares MSCI20191021ETF7.003.872.111.961.761.91
EZJProShares Ul20191021ETF74.0369.5429.7536.7839.7932.76
EZMWisdomTree U20191021ETF7.614.673.883.830.790.85
EZPWEzcorp Inc20191021A19.3316.627.178.649.457.98
EZUiShare MSCI20191021ETF2.4910.259.789.890.470.39
FFord Motor C20191021A11.008.183.614.394.573.79
FAARFirst Trust20191021ETF48.2822.5922.6622.80-0.07-0.21
FABFirst Trust20191021ETF24.5612.569.549.543.023.02
FADFirst Trust20191021ETF34.1816.0115.7915.790.220.22
FAFFirst Americ20191021A7.2310.631.673.518.967.12
FALNiShares Fall20191021ETF12.907.796.116.281.691.51
FAMIFarmmi, Inc.20191021A412.37338.23201.91219.57136.32118.66
FANFirst Trust20191021ETF13.558.597.015.491.583.10
FANGDiamondback20191021A7.285.622.483.583.142.04
FARMFarmer Bros20191021A35.1622.167.136.7315.0315.43
FAROFaro Technol20191021A43.3419.1611.0211.318.147.85
FASDirexion Dai20191021ETF8.105.593.893.471.702.12
FASTFastenal Co20191021A2.863.370.290.413.092.97
FATFAT Brands I20191021A170.74145.0292.4292.4252.6052.60
FATEFate Therape20191021A23.9219.749.3413.0010.416.74
FAUSFirst Trust20191021ETF55.30
FAZDirexion Dai20191021ETF8.565.844.463.551.402.31
FBFacebook, In20191021A1.511.390.880.820.510.57
FBCFlagstar Ban20191021A13.2711.794.254.527.547.27
FBGXUBS AG FI En20191021ETN41.7628.0823.1721.254.916.55
FBHSFORTUNE BRAN20191021A4.0210.733.362.477.378.26
FBIOFortress Bio20191021A159.62102.6180.8880.4321.7222.18
FBIZFirst Busine20191021A107.03169.9955.1157.95114.88112.04
FBKFB Financial20191021A38.379.696.326.893.372.80
FBMFoundation B20191021A16.608.362.052.746.325.63
FBMSFirst Bancsh20191021A48.4620.7712.9716.047.804.73
FBNCFirst Bancor20191021A30.4812.668.629.874.032.79
FBNDFidelity Tot20191021ETF3.016.181.655.764.530.42
FBPFirst BanCor20191021A10.038.635.785.052.853.58
FBSSFauquier Ban20191021A118.0461.0750.4350.9110.6410.16
FBTFirst Trust20191021ETF9.706.205.374.580.831.62
FBZFirst Trust20191021ETF61.5891.6391.6391.630.000.00
FCFranklin Cov20191021A81.6248.6333.2034.4515.4314.18
FCAFirst Trust20191021ETF92.8045.3945.3045.360.090.03
FCALFirst Trust20191021ETF11.167.337.337.330.000.00
FCANFirst Trust20191021ETF35.97
FCAPFirst Capita20191021A340.20246.88202.44204.3244.4342.56
FCAUFIAT CHRYSLE20191021A7.5115.5311.0011.254.554.34
FCBCFirst Commun20191021A50.9223.4012.7115.1510.688.24
FCBPFirst Choice20191021A121.9165.6947.7347.5617.9618.13
FCCOFirst Commun20191021A412.36129.91133.37137.05-3.46-7.14
FCCY1st Constitu20191021A89.8531.35-6.72-6.7238.0738.07
FCEFFirst Trust20191021ETF12.8810.646.666.903.983.74
FCELFuelCell Ene20191021A25.9335.6328.5831.237.064.41
FCFFirst Common20191021A8.4010.445.856.054.594.39
FCFSFirstCash, I20191021A20.858.182.852.855.335.33
FCGFirst Trust20191021ETF10.2212.013.312.938.709.08
FCNFTI Consulti20191021A16.475.690.301.955.393.73
FCOMFidelity MSC20191021ETF12.4725.1515.8015.959.369.20
FCORFidelity Cor20191021ETF4.787.593.073.064.524.53
FCPTFour Corners20191021A9.9615.4514.6711.450.774.00
FCTRFirst Trust20191021ETF22.2729.7729.6729.770.100.00
FCVTFirst Trust20191021ETF33.2126.4127.4126.41-1.010.00
FCXFreeport-McM20191021A10.278.993.654.795.344.20
FDDFirst Trust20191021ETF10.845.275.845.82-0.56-0.55
FDEFFirst Defian20191021A23.6417.718.688.559.029.15
FDEMFidelity Tar20191021ETF19.095.665.665.660.000.00
FDEVFidelity Tar20191021ETF18.1729.4429.4429.440.000.00
FDHYFidelity Hig20191021ETF21.7228.08-14.60-14.6042.6842.68
FDISFidelity MSC20191021ETF8.218.503.794.824.713.68
FDIVFirst Trust20191021ETF23.9417.7717.7717.770.000.00
FDLFirst Trust20191021ETF4.283.392.312.521.080.87
FDLOFidelity Low20191021ETF9.2814.8210.6510.674.174.15
FDMFirst Trust20191021ETF15.4710.7410.4310.700.310.04
FDMOFidelity Mom20191021ETF10.3416.1812.4914.043.692.14
FDNFirst Trust20191021ETF4.002.900.081.482.821.43
FDNIFirst Trust20191021ETF117.7959.7559.7559.750.000.00
FDPFresh Del Mo20191021A15.436.550.631.135.925.43
FDRRFidelity Div20191021ETF19.3217.1714.9615.302.211.86
FDSFactset Rese20191021A10.524.701.131.503.573.21
FDTFirst Trust20191021ETF12.867.766.557.701.210.06
FDTSFirst Trust20191021ETF113.2127.7027.7027.700.000.00
FDUSFidus Invest20191021A24.3515.9313.4213.592.512.35
FDVVFidelity Hig20191021ETF10.3814.7117.9217.97-3.22-3.27
FDXFedEx Corpor20191021A3.082.911.241.381.661.52
FEFirstEnergy20191021A2.142.281.271.401.020.88
FEIMFrequency El20191021A168.43114.30114.30114.300.000.00
FELEFranklin Ele20191021A20.9729.290.592.2028.7027.10
FEMFirst Trust20191021ETF14.247.869.7110.33-1.85-2.47
FEMBFirst Trust20191021ETF42.5733.1328.8128.794.324.34
FEMSFirst Trust20191021ETF44.9434.1934.1934.160.000.03
FENCFennec Pharm20191021A166.34191.46-48.08-33.07239.54224.53
FENYFidelity MSC20191021ETF6.7317.3612.0216.575.350.79
FEPFirst Trust20191021ETF16.149.336.598.642.740.69
FETFORUM ENERGY20191021A81.0762.5247.8949.6514.6312.85
FEULCredit Suiss20191021ETN98.35
FEUZFirst Trust20191021ETF119.9290.6390.9190.63-0.280.00
FEXFirst Trust20191021ETF3.853.022.522.470.490.54
FEYEFireEye, Inc20191021A6.665.390.830.964.574.43
FEZSPDR EURO ST20191021ETF2.562.38-0.050.512.431.86
FFFuture Fuel20191021A17.4712.904.045.518.867.40
FFBCFirst Financ20191021A12.1631.684.600.0727.0831.62
FFBWFFBW, Inc. C20191021A314.70
FFEUBarclays ETN20191021ETN112.95137.78140.15130.38-2.377.40
FFGFBL Financia20191021A79.8245.7334.8338.0410.907.69
FFHGFormula Foli20191021ETF32.6436.7024.1034.1812.602.52
FFHLFuwei Films20191021A503.55294.00148.99175.16145.01118.84
FFICFlushing Fin20191021A23.5865.113.162.8361.9562.29
FFINFirst Financ20191021A15.0614.313.425.8610.898.45
FFIUUVA Unconstr20191021ETF18.81
FFIVF5 Networks20191021A7.025.422.252.843.162.57
FFNWFirst Financ20191021A177.6789.8674.4577.4015.4012.46
FFRFirst Trust20191021ETF22.6714.1814.8814.84-0.70-0.65
FFSGFormulaFolio20191021ETF40.5226.2924.8324.831.461.46
FFTGFormulaFolio20191021ETF29.4828.6228.6228.640.00-0.01
FFTIFormulaFolio20191021ETF13.7024.3924.9224.92-0.53-0.53
FFTYInnovator IB20191021ETF7.3120.3511.2914.649.065.71
FFWMFirst Founda20191021A22.9220.857.495.4613.3715.39
FGFGL Holdings20191021A11.9315.72-10.42-6.2626.1521.98
FGBIFIRST GUARAN20191021A166.29155.96146.41140.169.5515.80
FGDFirst Trust20191021ETF7.5835.6132.2037.453.41-1.84
FGENFibroGen, In20191021A19.0912.746.657.876.094.87
FGMFirst Trust20191021ETF92.9344.0544.0544.050.000.00
FHBFirst Hawaii20191021A6.487.46-0.58-0.208.047.66
FHKFirst Trust20191021ETF197.00209.20209.20209.200.000.00
FHLCFidelity MSC20191021ETF5.577.114.324.382.792.73
FHNFirst Horizo20191021A6.426.451.084.225.372.23
FIFRANKS INTER20191021A23.0019.7910.6812.469.117.33
FIBKFirst Inters20191021A11.1619.793.26-1.1916.5320.98
FIBRiShares Edge20191021ETF16.9511.649.3210.092.321.55
FICOFair Isaac C20191021A20.108.725.134.713.563.98
FIDFirst Trust20191021ETF30.9823.1023.1023.100.000.00
FIDIFidelity Int20191021ETF31.7117.9017.4117.900.490.00
FIDUFidelity MSC20191021ETF6.417.694.512.843.194.85
FIEEFI Enhanced20191021ETN101.5934.4227.0426.697.397.73
FIHDUBS AG FI En20191021ETN88.3349.5243.3645.766.163.76
FILLiShares MSCI20191021ETF35.0533.8527.9233.965.92-0.12
FINXGlobal X Fun20191021ETF30.5922.4013.0415.339.367.06
FISFidelity Nat20191021A2.901.890.950.900.940.99
FISIFinancial In20191021A74.9828.3310.2210.3218.1118.01
FISRSPDR SSGA Fi20191021ETF19.7711.4811.5011.48-0.030.00
FISVFiserv Inc20191021A3.673.31-0.97-1.044.294.36
FITFitbit, Inc.20191021A24.7918.478.669.099.829.38
FITBFifth Third20191021A3.664.170.621.153.553.03
FITESPDR S&P Ken20191021ETF24.8714.411.4011.3513.013.05
FIVAFidelity Int20191021ETF74.3741.5043.5542.47-2.05-0.96
FIVEFive Below,20191021A10.595.071.482.183.592.89
FIVGDefiance Nex20191021ETF8.7210.192.642.457.557.74
FIVNFIVE9, INC.20191021A20.4315.884.718.4211.177.46
FIWFirst Trust20191021ETF12.456.386.196.250.180.13
FIXComfort Syst20191021A10.134.690.440.934.253.76
FIXDFirst Trust20191021ETF7.484.023.473.950.550.07
FIXXHomology Med20191021A76.4044.88-3.472.9248.3541.96
FIYYBarclays ETN20191021ETN70.7240.8636.9636.843.894.01
FIZZNational Bev20191021A18.3022.650.711.9821.9420.67
FJPFirst Trust20191021ETF64.6144.4844.6944.69-0.21-0.21
FKOFirst Trust20191021ETF111.4585.22-4.43-4.4389.6589.65
FKUFirst Trust20191021ETF47.2247.8247.8247.820.000.00
FLFoot Locker,20191021A5.205.403.163.562.251.84
FLAGFLAG-Forensi20191021ETF46.82
FLATiPath US Tre20191021ETF110.38
FLAUFranklin FTS20191021ETF15.569.859.859.850.000.00
FLAXFranklin FTS20191021ETF63.9428.1823.5123.514.664.66
FLBLFranklin Lib20191021ETF29.0816.9415.3615.361.571.57
FLBRFranklin FTS20191021ETF40.3819.006.407.6612.6011.34
FLCBFranklin Lib20191021ETF8.886.606.606.600.000.00
FLCHFranklin FTS20191021ETF47.5727.34-17.9929.7045.33-2.36
FLCOFranklin Lib20191021ETF24.9511.7911.7911.790.000.00
FLDMFluidigm Cor20191021A24.2924.667.986.4316.6818.25
FLDRFidelity Low20191021ETF3.773.713.723.710.000.00
FLEEFranklin FTS20191021ETF4.922.262.262.260.000.00
FLEHFranklin FTS20191021ETF34.34
FLEUBarclays ETN20191021ETN109.69124.96118.84118.846.126.12
FLEXFlex Ltd. Or20191021A9.688.625.525.623.222.99
FLFRFranklin FTS20191021ETF12.020.00
FLGBFranklin FTS20191021ETF19.6820.6220.7220.72-0.10-0.10
FLGECredit Suiss20191021ETN51.6022.7721.6321.561.141.21
FLGRFranklin FTS20191021ETF12.568.208.208.200.000.00
FLGTFulgent Gene20191021A70.5055.0832.5532.8122.5322.27
FLHKFranklin FTS20191021ETF28.3823.2114.9419.758.283.46
FLHYFranklin Lib20191021ETF27.9321.2021.2021.200.000.00
FLIAFranklin Lib20191021ETF28.887.717.717.710.000.00
FLICFirst of Lon20191021A35.5620.236.308.7313.9411.50
FLINFranklin FTS20191021ETF19.7713.858.838.955.024.90
FLIRFlir Systems20191021A6.057.660.691.876.975.81
FLIYFranklin FTS20191021ETF9.447.197.196.830.000.35
FLJHFranklin FTS20191021ETF49.3045.0945.0945.090.000.00
FLJPFranklin FTS20191021ETF13.209.749.919.91-0.17-0.17
FLKRFranklin FTS20191021ETF48.1738.1938.1938.190.000.00
FLLFull House R20191021A110.2374.4463.5663.3310.8811.11
FLLAFranklin FTS20191021ETF50.4728.4328.4328.430.000.00
FLLVFranklin Lib20191021ETF12.807.727.457.590.260.13
FLMFirst Trust20191021ETF174.4175.2775.2775.270.000.00
FLMBFranklin Lib20191021ETF27.4316.5216.5216.520.000.00
FLMIFranklin Lib20191021ETF41.3219.5819.5819.580.000.00
FLMNFalcon Miner20191021A61.0737.0720.4222.0416.6515.02
FLMXFranklin FTS20191021ETF63.4029.8929.8929.890.000.00
FLNFirst Trust20191021ETF76.7248.2748.2748.270.000.00
FLNGFLEX LNG Ltd20191021A186.2380.8976.5576.554.344.34
FLNTFluent, Inc.20191021A42.9429.511.278.6328.2420.88
FLOFlowers Food20191021A4.8115.082.612.6712.4712.44
FLOTiShares Floa20191021ETF1.962.412.252.250.160.16
FLOWSPX FLOW, In20191021A18.219.042.662.726.386.31
FLQDFranklin Lib20191021ETF16.5820.2516.8716.873.383.38
FLQEFranklin Lib20191021ETF58.0539.9639.9639.960.000.00
FLQGFranklin Lib20191021ETF24.02
FLQHFranklin Lib20191021ETF28.1128.6633.1233.12-4.45-4.45
FLQLFranklin Lib20191021ETF10.9010.6110.3210.370.290.24
FLQMFranklin Lib20191021ETF19.4675.506.3034.6469.1940.86
FLQSFranklin Lib20191021ETF15.0516.4216.8616.82-0.44-0.40
FLRFluor Corpor20191021A6.888.904.227.164.691.75
FLRNSPDR Bloombe20191021ETF3.402.001.971.990.030.01
FLRTPacific Glob20191021ETF23.2216.4016.4016.400.000.00
FLRUFranklin FTS20191021ETF45.5320.0519.4519.450.600.60
FLSFlowserve Co20191021A8.2131.043.630.3327.4230.73
FLSAFranklin FTS20191021ETF82.4626.7745.4226.77-18.660.00
FLSWFranklin FTS20191021ETF55.9341.0541.0541.050.000.00
FLTFleetCor Tec20191021A6.806.791.811.844.994.95
FLTBFidelity Lim20191021ETF7.285.705.705.700.000.00
FLTRVanEck Vecto20191021ETF4.272.581.611.630.970.95
FLTWFranklin FTS20191021ETF21.4026.4826.4826.480.000.00
FLWS1-800-FLOWER20191021A19.1421.229.241.7711.9819.46
FLXNFlexion Ther20191021A25.6712.053.465.108.596.96
FLXSFlexsteel In20191021A92.5557.7910.4615.2147.3342.58
FLZAFranklin FTS20191021ETF30.9627.7527.7527.750.000.00
FMiShares MSCI20191021ETF31.0425.7824.8025.020.980.75
FMAOFarmers & Me20191021A101.7265.4664.9964.990.470.47
FMATFidelity MSC20191021ETF9.803.661.522.302.141.35
FMBFirst Trust20191021ETF5.212.602.212.460.390.14
FMBHFirst Mid Ba20191021A40.9117.594.665.1812.9312.41
FMBIFirst Midwes20191021A9.2917.564.024.1313.5413.43
FMCFMC Corporat20191021A5.9411.262.062.219.209.05
FMCIForum Merger20191021A32.3226.5829.6229.62-3.04-3.04
FMFFirst Trust20191021ETF89.1049.5149.5149.510.000.00
FMHIFirst Trust20191021ETF21.4611.2711.1111.210.160.07
FMKFirst Trust20191021ETF30.0119.6119.6919.61-0.080.00
FMNBFarmers Nati20191021A50.1027.019.5614.6717.4412.34
FNFabrinet20191021A15.796.112.082.474.033.65
FNBF.N.B. Corp20191021A8.486.793.414.203.382.58
FNCBFNCB Bancorp20191021A118.82145.4629.6428.06115.82117.40
FNCLFidelity MSC20191021ETF3.473.200.060.913.142.28
FNDFloor & Deco20191021A9.196.041.922.014.124.03
FNDASchwab Funda20191021ETF6.358.006.105.541.902.45
FNDBSchwab Funda20191021ETF11.8936.2924.8424.9211.4511.37
FNDCSchwab Funda20191021ETF11.337.042.904.064.142.98
FNDESchwab Funda20191021ETF4.222.340.601.311.741.03
FNDFSchwab Funda20191021ETF5.508.822.611.366.217.45
FNDXSchwab Funda20191021ETF3.694.161.802.362.361.80
FNFFidelity Nat20191021A6.073.770.170.983.602.79
FNGDMicroSectors20191021ETN10.108.006.686.401.321.60
FNGOMicroSectors20191021ETN10.507.641.341.726.305.92
FNGUMicroSectors20191021ETN9.326.634.604.852.031.78
FNGZMicroSectors20191021ETN11.376.88-0.212.597.094.29
FNHCFedNat Holdi20191021A46.0538.407.789.3430.6229.06
FNIFirst Trust20191021ETF12.258.0710.8110.08-2.74-2.00
FNJNFinjan Holdi20191021A90.7935.3510.9010.9024.4524.45
FNKFirst Trust20191021ETF42.2321.6021.6521.70-0.05-0.10
FNKOFunko, Inc.20191021A14.6311.242.603.238.648.02
FNVFranco-Nevad20191021A4.843.361.310.332.053.03
FNWBFirst Northw20191021A124.6458.1851.9051.976.286.21
FNXFirst Trust20191021ETF8.735.703.695.122.020.58
FNYFirst Trust20191021ETF43.9720.1618.0121.652.15-1.48
FOCSFocus Financ20191021A51.6527.1112.5412.2914.6014.86
FOEFerro Corpor20191021A14.277.320.341.226.966.11
FOLDAmicus Thera20191021A12.6615.62-1.76-1.9017.3717.52
FONRFonar Corpor20191021A112.5568.8855.9955.9612.8912.92
FORForestar Gro20191021A37.3819.023.482.5515.5316.47
FORDForward Indu20191021A388.02229.37223.63216.575.7412.81
FORKFuling Globa20191021A209.19154.54-99.37-81.98253.91236.52
FORMFormFactor I20191021A15.2419.172.565.4716.6113.70
FORRForrester Re20191021A54.1527.5619.5420.298.027.27
FOSLFossil Group20191021A13.7314.432.467.9911.976.44
FOVLiShares Focu20191021ETF15.74
FOXFox Corporat20191021A3.572.770.570.672.212.10
FOXAFox Corporat20191021A3.274.061.742.282.321.78
FOXFFox Factory20191021A21.859.162.687.426.481.75
FPAFirst Trust20191021ETF130.48109.53104.86105.484.674.05
FPACFar Point Ac20191021A52.5419.5218.8518.780.670.74
FPAYFlexShopper,20191021A523.39454.44399.74400.8454.7053.61
FPEFirst Trust20191021ETF5.023.102.812.980.280.11
FPEIFirst Trust20191021ETF30.3318.3518.3518.350.000.00
FPHFive Point H20191021A25.5923.1210.8112.8312.3310.32
FPIFarmland Par20191021A33.2922.5311.3111.9111.2210.61
FPRXFive Prime T20191021A46.6837.885.817.5232.0730.36
FPXFirst Trust20191021ETF4.666.559.492.40-2.934.16
FPXEFirst Trust20191021ETF17.05
FPXIFirst Trust20191021ETF75.8833.8327.9227.925.925.92
FQALFidelity Qua20191021ETF11.915.284.675.060.610.22
FRFirst Indust20191021A4.1811.684.995.226.706.48
FRAFFranklin Fin20191021A272.15129.66129.35129.350.310.31
FRAKVanEck Vecto20191021ETF42.1515.3113.2015.462.12-0.15
FRANFrancesca''s20191021A70.4247.7018.4323.0129.2624.68
FRBAFirst Bank20191021A64.6336.7726.7026.0410.0810.74
FRBKRepublic Fir20191021A39.9839.1512.5714.0326.5825.12
FRCFirst Republ20191021A4.955.061.001.684.063.38
FRDFriedman Ind20191021A75.3559.9951.0151.018.988.98
FRDMFreedom 10020191021ETF30.9116.8715.2516.871.620.00
FRELFidelity MSC20191021ETF3.857.671.771.495.906.18
FREQFrequency Th20191021A205.66102.1978.5583.8023.6418.39
FRGIFiesta Resta20191021A24.8512.142.914.729.237.42
FRHCFreedom Hold20191021A53.9194.5172.8670.8321.6623.68
FRIFirst Trust20191021ETF5.757.876.958.450.92-0.34
FRLGLarge Cap Gr20191021ETN56.0542.2541.2342.551.01-0.30
FRMEFirst Mercha20191021A15.358.793.003.475.785.31
FROFrontline Lt20191021A10.639.902.232.837.687.08
FRPHFRP Holdings20191021A129.6487.1867.1576.8920.0310.29
FRPTFreshpet, In20191021A20.648.475.125.333.353.14
FRTFederal Real20191021A5.132.441.061.281.381.16
FRTAForterra, In20191021A40.6119.256.977.1212.2812.14
FSBFranklin Fin20191021A28.2017.242.544.2714.7112.97
FSBCFSB Bancorp,20191021A256.86145.18193.26145.18-48.080.00
FSBWFS Bancorp,20191021A129.8655.3430.1242.2225.2213.13
FSCTForeScout Te20191021A18.2310.614.432.086.208.55
FSEAFirst Seacoa20191021A140.7659.4573.5373.53-14.08-14.08
FSFGFirst Saving20191021A275.68108.1529.1829.2478.9778.91
FSIFlexible Sol20191021A188.90156.2356.8870.2699.3585.97
FSKFS KKR Capit20191021A17.2914.0224.0624.31-10.04-10.29
FSLRFirst Solar,20191021A10.377.09-0.613.827.703.27
FSLYFastly, Inc.20191021A45.0724.8012.5115.2012.299.60
FSMFORTUNA Silv20191021A32.8630.9213.5512.6317.3818.30
FSMBFirst Trust20191021ETF10.360.010.010.010.000.00
FSMDFidelity Sma20191021ETF16.749.575.235.234.334.33
FSPFranklin Str20191021A15.5710.134.635.265.504.87
FSSFederal Sign20191021A11.0412.403.715.138.697.27
FSTAFidelity MSC20191021ETF5.5912.930.531.1612.3911.76
FSTRFoster (Lb)20191021A84.3455.4315.2414.6740.1940.77
FSZFirst Trust20191021ETF27.3860.5060.3260.320.180.18
FTAFirst Trust20191021ETF3.314.473.413.231.051.24
FTACFinTech Acqu20191021A403.23203.72203.72203.720.000.00
FTAGFirst Trust20191021ETF66.3546.2546.2546.250.000.00
FTAIFortress Tra20191021A15.3411.870.393.0111.488.86
FTCFirst Trust20191021ETF7.214.935.185.10-0.24-0.16
FTCHFarfetch Lim20191021A13.569.254.864.504.384.75
FTCSFirst Trust20191021ETF2.591.631.821.28-0.190.35
FTDRfrontdoor, i20191021A20.009.153.122.816.036.34
FTECFidelity MSC20191021ETF3.193.411.903.121.510.29
FTEKFuel Tech, I20191021A265.99162.90131.25135.6431.6527.26
FTFTFuture FinTe20191021A89.80110.5173.5474.7736.9735.74
FTGCFirst Trust20191021ETF23.9610.549.959.770.590.76
FTHIFirst Trust20191021ETF29.5116.0612.2412.513.823.56
FTITechnipFMC p20191021A4.343.980.910.633.083.35
FTKFlotek Indus20191021A53.0440.392.4812.4937.9027.90
FTLBFirst Trust20191021ETF27.109.269.269.260.000.00
FTLSFirst Trust20191021ETF10.826.055.795.790.260.26
FTNTFortinet, In20191021A5.657.391.155.586.241.81
FTRFrontier Com20191021A108.3489.0768.9869.3420.0919.73
FTRIFirst Trust20191021ETF80.5674.5459.8559.8514.6914.69
FTSFortis Inc.20191021A2.532.660.400.692.271.98
FTSDFranklin Lib20191021ETF7.183.613.603.600.000.00
FTSIFTS Internat20191021A70.9659.5038.4938.6921.0120.79
FTSLFirst Trust20191021ETF2.771.491.491.490.000.00
FTSMFirst Trust20191021ETF1.661.181.181.160.000.03
FTVFortive Corp20191021A3.703.240.861.462.391.79
FTXDFirst Trust20191021ETF35.9117.5917.6017.59-0.010.00
FTXGFirst Trust20191021ETF41.2466.4466.4566.45-0.01-0.01
FTXHFirst Trust20191021ETF60.2353.8253.8253.820.000.00
FTXLFirst Trust20191021ETF65.8932.7832.7432.740.040.04
FTXNFirst Trust20191021ETF38.949.39-2.03-2.0311.4211.42
FTXOFirst Trust20191021ETF10.2911.287.448.583.852.71
FTXRFirst Trust20191021ETF8.346.974.824.672.152.29
FUDE-TRACS UBS20191021ETN122.9666.1466.1466.140.000.00
FUEAB Svensk Ek20191021ETN1213.49
FULH.B. Fuller20191021A10.5812.227.007.805.224.42
FULCFulcrum Ther20191021A365.55171.52144.04147.4827.4824.05
FULTFulton Finan20191021A6.3611.6810.8210.770.880.94
FUMBFirst Trust20191021ETF22.6315.3815.3815.380.000.00
FUNCedar Fair,20191021A15.506.391.971.934.424.46
FUNCFirst United20191021A118.6179.3771.5071.917.887.47
FUNDSprott Focus20191021A47.0829.2516.2416.2413.0013.00
FUSBFirst US Ban20191021A366.81296.7575.1475.14221.61221.61
FUTProShares Ma20191021ETF31.2735.2635.2635.260.000.00
FUTYFidelity MSC20191021ETF5.188.793.653.745.135.04
FUVArcimoto, In20191021A158.3091.2978.9876.9512.3114.34
FVFirst Trust20191021ETF7.725.854.845.131.020.72
FVALFidelity Val20191021ETF15.1711.3111.1411.700.17-0.39
FVCFirst Trust20191021ETF17.8511.6310.0710.991.560.65
FVCBFVCBankcorp,20191021A51.8021.4618.3918.763.072.70
FVDFirst Trust20191021ETF2.925.793.193.202.602.60
FVEFive Star Se20191021A324.32224.09103.75102.30120.34121.79
FVLFirst TrustV20191021ETF12.877.915.415.502.502.41
FVRRFiverr Inter20191021A109.6667.3459.6265.097.712.24
FWDBAdvisorShare20191021ETF39.1137.6737.9837.40-0.310.27
FWONALiberty Medi20191021A25.7458.3929.4837.4728.9220.93
FWONKLiberty Medi20191021A14.7213.746.287.617.466.14
FWRDForward Air20191021A17.838.820.981.167.847.67
FXDFirst Trust20191021ETF4.733.562.272.721.290.84
FXGFirst Trust20191021ETF5.804.493.453.551.040.94
FXHFirst Trust20191021ETF6.183.241.921.641.321.60
FXIiShares Chin20191021ETF2.402.411.141.201.261.21
FXLFirst Trust20191021ETF4.704.433.633.380.801.05
FXNFirst Trust20191021ETF16.687.8710.968.37-3.09-0.50
FXNCFIRST NATL C20191021A349.35287.28287.28287.280.000.00
FXOFirst Trust20191021ETF5.133.592.302.201.291.39
FXPProShares Ul20191021ETF3.203.630.91-0.092.723.72
FXRFirst Trust20191021ETF5.173.672.792.780.880.89
FXUFirst Trust20191021ETF4.367.563.473.574.093.98
FXZFirst Trust20191021ETF9.4813.399.699.403.703.99
FYCFirst Trust20191021ETF11.398.4711.4714.28-3.01-5.81
FYLDCambria Fore20191021ETF68.44109.92109.92109.920.000.00
FYTFirst Trust20191021ETF50.4426.7124.5124.642.202.07
FYXFirst Trust20191021ETF7.6210.709.039.791.670.91
GGENPACT LIMI20191021A4.663.42-0.590.414.013.01
GAACambria Glob20191021ETF32.98105.5382.7299.3322.816.20
GABCGerman Ameri20191021A41.3520.4710.7111.259.769.21
GAIAGaia, Inc. C20191021A63.8436.1013.5217.2122.5818.89
GAINGladstone In20191021A15.459.643.433.516.226.13
GALSPDR SSgA Gl20191021ETF26.6721.0420.4020.400.640.64
GALTGalectin The20191021A61.3234.4313.726.3520.7228.08
GAMRETFMG Video20191021ETF37.9317.4317.4317.430.000.00
GARSGarrison Cap20191021A49.411198.72-30.67-30.461229.391229.19
GASSStealthGas,20191021A70.2531.3115.8315.4715.4715.84
GATXGATX Corpora20191021A18.628.483.924.184.564.29
GAZiPath Series20191021ETN83.20400.05400.05400.050.000.00
GBDCGolub Capita20191021A6.289.343.253.316.096.03
GBFiShares Gove20191021ETF6.122.041.981.990.050.04
GBILGoldman Sach20191021ETF1.000.720.690.690.040.04
GBLGAMCO Invest20191021A85.7546.5425.8926.2720.6520.27
GBLIGlobal Indem20191021A108.7199.2270.6178.9728.6120.25
GBRNew Concept20191021A232.15160.66137.75138.7522.9121.91
GBTGlobal Blood20191021A24.3513.364.631.838.7211.53
GBUGiPath Gold E20191021ETN4.043.124.283.89-1.15-0.77
GBUYGoldman Sach20191021ETF12.9011.855.599.406.262.45
GBXThe Greenbri20191021A17.9813.2011.1610.372.042.83
GCAPGain Capital20191021A55.3235.7219.2417.8016.4817.92
GCBCGreene Count20191021A112.5465.8054.9149.1810.8916.61
GCEClaymore/Rob20191021ETN749.67
GCIGannett Co.,20191021A9.289.436.597.112.842.33
GCOGenesco Inc.20191021A24.129.663.491.976.177.69
GCOWPacer Global20191021ETF35.8815.7714.9715.390.800.38
GCPGCP Applied20191021A10.1318.7213.4915.945.232.77
GDGeneral Dyna20191021A5.022.200.981.101.221.10
GDATGoldman Sach20191021ETF12.029.419.849.08-0.430.33
GDDYGoDaddy Inc20191021A7.342.450.260.902.191.55
GDENGolden Enter20191021A30.1625.298.757.0016.5418.30
GDMAGadsden Dyna20191021ETF30.999.679.679.670.000.00
GDNAGoldman Sach20191021ETF9.3515.472.9512.3212.523.14
GDOTGreen Dot Co20191021A16.547.9512.2911.05-4.35-3.10
GDPGoodrich Pet20191021A154.40195.98171.04177.0824.9418.90
GDVDPrincipal Ac20191021ETF90.87196.20196.07196.200.120.00
GDXVanEck Vecto20191021ETF3.743.240.340.602.902.64
GDXJVanEck Vecto20191021ETF2.762.460.620.771.841.69
GEGeneral Elec20191021A11.298.772.363.066.415.70
GECGreat Elm Ca20191021A309.3772.2657.0356.8315.2315.43
GECCGreat Elm Ca20191021A22.1362.4716.8717.0745.6045.40
GEFGreif, Inc.20191021A17.5413.166.076.527.096.64
GEFBGreif, Inc.20191021A111.7055.0957.0952.69-2.002.40
GELGenesis Ener20191021A11.175.403.552.881.842.52
GEMGoldman Sach20191021ETF17.637.117.157.03-0.040.07
GENGenesis Heal20191021A98.5398.0270.1075.1327.9222.88
GENCGencor Indus20191021A93.7494.7250.0354.0544.6940.67
GENYPrincipal Mi20191021ETF985.4878.9978.9978.990.000.00
GEOThe GEO Grou20191021A10.147.186.552.530.624.64
GEOSGeospace Tec20191021A76.1649.5218.7218.8230.8030.70
GERNGeron Corp20191021A68.1054.4632.2332.3722.2322.09
GESGuess?, Inc.20191021A9.199.114.555.054.564.06
GEVOGevo, Inc.20191021A106.9660.5726.7923.9933.7836.59
GFEDGuaranty Fed20191021A333.54182.66105.22180.7277.431.93
GFFGriffon Corp20191021A15.9114.184.286.259.917.94
GFINGoldman Sach20191021ETF12.838.77-1.211.649.997.13
GFNGeneral Fina20191021A87.7665.8925.9524.7939.9441.10
GGGGraco Inc20191021A6.7211.970.350.2211.6211.75
GHGuardant Hea20191021A20.1511.805.798.586.013.22
GHLGreenhill &20191021A26.5916.942.461.7214.4815.22
GHMGraham Corpo20191021A80.19289.0916.5618.51272.54270.59
GHSIGuardion Hea20191021A64.1394.3272.6674.2521.6620.07
GHYBGoldman Sach20191021ETF14.768.393.467.824.930.57
GHYGiShares US &20191021ETF11.137.427.467.46-0.04-0.04
GIBCGI Inc.20191021A5.025.292.092.303.192.99
GIFIGulf Island20191021A81.9438.0620.1922.8517.8615.20
GIGBGoldman Sach20191021ETF6.405.105.025.100.070.00
GIGESoFi Gig Eco20191021ETF70.3731.9331.9331.930.000.00
GIGMGigaMedia Lt20191021A560.72350.96339.35339.3511.6111.61
GIISPDR S&P Glo20191021ETF13.0511.2711.2411.180.030.09
GIIIG-Iii Appare20191021A13.899.694.417.105.282.59
GILGildan Activ20191021A6.925.542.262.753.282.79
GILDGilead Scien20191021A2.072.561.590.620.971.94
GILTGilat Satell20191021A55.2037.3323.2234.2314.113.10
GISGeneral Mill20191021A2.334.642.802.801.841.84
GIXGigCapital2,20191021A22.72121.26121.26121.260.000.00
GKOSGlaukos Corp20191021A18.219.614.975.294.644.32
GLGlobe Life I20191021A6.632.480.410.922.071.55
GLADGladstone Ca20191021A13.9421.584.924.5516.6617.03
GLBSGlobus Marit20191021A150.9797.5365.5775.8231.9621.70
GLBYWisdomTree Y20191021ETF39.1813.1613.1613.160.000.00
GLBZGlen Burnie20191021A373.45331.80331.80331.800.000.00
GLDDGreat Lakes20191021A11.4310.853.454.917.405.94
GLDICredit Suiss20191021ETF66.3445.9237.6438.348.287.58
GLGTD Holdings,20191021A639.69520.14406.72188.60113.43331.54
GLIBAGCI Liberty,20191021A14.346.593.233.263.353.33
GLMDGalmed Pharm20191021A216.89135.2066.2979.8468.9255.36
GLNGGolar LNG Lt20191021A10.449.723.692.236.037.49
GLOBGLOBANT S.A.20191021A29.5112.475.986.216.496.26
GLOGGASLOG LTD20191021A19.1515.809.748.906.066.90
GLOPGASLOG PARTN20191021A19.5912.10-0.310.7412.4111.36
GLPGlobal Partn20191021A44.1823.2912.9714.5610.328.74
GLPIGaming and L20191021A5.959.53-1.042.3310.577.20
GLREGreenlight C20191021A26.1916.923.623.8813.3013.04
GLTGlatfelter20191021A23.1515.546.066.509.479.04
GLUUGlu Mobile I20191021A17.0914.121.812.8012.3111.31
GLWCorning Inco20191021A3.423.590.660.982.942.61
GLYCGlycoMimetic20191021A46.1757.254.630.9952.6256.26
GMGeneral Moto20191021A2.822.320.390.781.931.55
GMANGoldman Sach20191021ETF13.1415.7728.1417.11-12.37-1.34
GMDAGamida Cell20191021A281.62174.92175.38176.06-0.45-1.13
GMEGameStop Cor20191021A16.8714.4110.809.493.614.91
GMEDGLOBUS MEDIC20191021A9.707.924.675.573.252.36
GMFSPDR S&P Eme20191021ETF25.6723.8813.4916.5110.407.37
GMHIGores Metrop20191021A148.15148.70148.70148.700.000.00
GMLPGolar LNG Pa20191021A26.0143.272.622.6340.6540.64
GMOGeneral Moly20191021A172.70236.84154.96173.0581.8863.79
GMOMCambria Glob20191021ETF19.3723.8322.7523.701.080.13
GMREGlobal Medic20191021A14.2812.236.417.535.824.70
GMSGMS Inc.20191021A12.596.300.521.515.784.79
GNAFMicroSectors20191021ETN8.40
GNCGNC Holdings20191021A48.8833.8317.8218.0016.0115.83
GNCAGenocea Bios20191021A124.47283.1685.5085.45197.66197.71
GNEGENIE ENERGY20191021A34.1624.0714.9116.069.168.01
GNKGENCO SHIPPI20191021A23.6118.126.005.1412.1212.98
GNLGlobal Net L20191021A5.906.92-0.204.077.112.85
GNLNGreenlane Ho20191021A80.8349.0521.8923.9427.1625.11
GNMAiShares GNMA20191021ETF8.327.167.267.26-0.10-0.10
GNMKGenMark Diag20191021A42.0627.2510.9812.7516.2814.50
GNOMGlobal X Gen20191021ETF20.0230.4818.2923.1612.197.32
GNPXGenprex, Inc20191021A386.77197.90123.59139.1974.3158.71
GNRSPDR S&P Glo20191021ETF12.5010.169.849.860.320.30
GNRCGENERAC HOLD20191021A9.595.49-1.662.757.162.75
GNTXGentex Corp20191021A4.7023.887.2113.1116.6710.77
GNTYGuaranty Ban20191021A61.5336.9321.6819.0415.2517.90
GNUSGenius Brand20191021A537.40451.27385.41385.6465.8665.63
GNWGenworth Fin20191021A23.0420.1517.1913.072.967.07
GOGrocery Outl20191021A34.5419.1110.1811.078.938.04
GOATVanEck Vecto20191021ETF40.2936.08-3.0317.8239.1118.26
GOAUUS Global GO20191021ETF50.0634.2825.4727.668.816.62
GOEXGlobal X Gol20191021ETF113.79116.8968.0768.7648.8148.12
GOGLGolden Ocean20191021A17.2113.743.623.6110.1210.13
GOGOGogo Inc.20191021A19.4426.2216.6716.369.569.86
GOLDBarrick Gold20191021A5.935.903.763.592.142.31
GOLFAcushnet Hol20191021A15.135.592.203.103.392.48
GOODGladstone Co20191021A11.8323.964.795.2419.1718.72
GOOGAlphabet Inc20191021A5.503.581.231.602.351.98
GOOGLAlphabet Inc20191021A5.423.151.671.531.481.62
GOOSCanada Goose20191021A8.604.920.981.163.953.77
GOROGold Resourc20191021A26.9726.737.138.5119.6018.23
GOSSGossamer Bio20191021A55.3653.0747.3749.985.703.09
GOVTiShares U.S.20191021ETF3.832.332.312.310.030.03
GPAQGordon Point20191021A72.32158.77109.35109.3549.4149.41
GPCGenuine Part20191021A4.474.790.891.923.902.87
GPIGroup 1 Auto20191021A28.8512.075.055.527.026.56
GPKGraphic Pack20191021A6.795.672.873.582.812.09
GPLGreat Panthe20191021A67.0257.5134.9739.1722.5318.34
GPMTGranite Poin20191021A6.3310.943.003.707.957.25
GPNGlobal Payme20191021A3.992.450.790.861.651.58
GPORGulfport Ene20191021A39.2029.4512.3012.9517.1516.48
GPREGreen Plains20191021A16.9025.79-10.87-4.7436.6630.53
GPRKGEOPARK LIMI20191021A53.0921.8010.3910.7411.4111.06
GPROGoPro, Inc.20191021A27.4334.3815.9015.0418.4919.36
GPSThe Gap, Inc20191021A5.898.061.431.776.666.32
GPXGP Strategie20191021A106.84103.2189.1491.7814.0711.43
GQREFlexShares G20191021ETF9.978.177.797.710.370.46
GRAW.R. Grace &20191021A8.576.394.715.521.680.87
GRAFGraf Industr20191021A12.403.250.160.163.093.09
GRBKGreen Brick20191021A34.3315.25-11.16-3.1526.4118.40
GRCThe Gorman-R20191021A47.5126.939.9610.9916.9715.94
GREKGlobal X MSC20191021ETF11.7811.747.947.993.803.76
GRESIQ ARB Globa20191021ETF15.8418.8916.4516.452.452.45
GRIDFirst Trust20191021ETF17.508.674.705.953.972.72
GRIFGriffin Indu20191021A267.37151.48137.76147.0413.724.44
GRINGrindrod Shi20191021A311.51219.4813.8122.29205.67197.19
GRMNGarmin Ltd20191021A3.604.22-0.692.444.911.78
GRNiPath Series20191021ETN66.0249.8349.8349.830.000.00
GRNBVanEck Vecto20191021ETF20.1616.9816.9816.980.000.00
GRNQGreenpro Cap20191021A499.10665.23605.15605.1560.0960.09
GROWUS Global In20191021A153.46219.3555.7857.41163.57161.94
GRPNGroupon, Inc20191021A33.6728.4911.3213.0217.1215.42
GRTSGritstone On20191021A99.4263.6027.2836.6636.3226.94
GRUAB Svensk Ek20191021ETN98.9776.0766.4264.329.6511.75
GRUBGRUBHUB INC.20191021A8.255.373.373.212.002.16
GSGoldman Sach20191021A2.803.060.922.462.140.59
GSATGlobalstar,20191021A62.1868.1259.3165.468.812.66
GSBGlobalSCAPE,20191021A55.1449.1324.5725.3024.5623.83
GSBCGreat Southe20191021A61.8636.0930.2230.835.875.25
GSCGS Connect S20191021ETN82.3883.2992.9892.93-9.69-9.64
GSEUGoldman Sach20191021ETF25.927.1616.565.49-9.411.66
GSEWGoldman Sach20191021ETF13.385.184.945.100.250.08
GSHDGoosehead In20191021A107.0237.6919.3017.8018.3919.89
GSIEGoldman Sach20191021ETF17.0414.1513.3413.280.820.87
GSITGSI Technolo20191021A56.5258.3516.5717.7841.7840.57
GSJYGoldman Sach20191021ETF54.2829.3429.3429.340.000.00
GSKYGreenSky, In20191021A25.3731.407.638.3823.7723.02
GSLGlobal Ship20191021A100.0881.9272.3373.729.608.21
GSLCGoldman Sach20191021ETF3.453.621.221.452.402.16
GSMFerroglobe P20191021A65.75121.9978.5379.7743.4642.22
GSPBarclays Ban20191021ETN24.9717.287.827.669.469.62
GSSGolden Star20191021A43.0132.0724.1324.537.947.54
GSSCGS ActiveBet20191021ETF20.9317.8818.7617.86-0.880.02
GSSTGoldman Sach20191021ETF3.802.04-0.20-0.202.232.23
GSUMGridsum Hold20191021A242.58176.3734.82110.11141.5566.26
GSVGold Standar20191021A43.1862.8146.1052.4916.7010.32
GSYInvesco Ultr20191021ETF1.991.561.561.560.000.00
GTGoodyear Tir20191021A6.756.560.293.196.273.38
GTEGran Tierra20191021A98.4989.0024.1637.5364.8451.47
GTESGates Indust20191021A20.2112.305.105.467.216.84
GTHXG1 Therapeut20191021A44.3823.4915.0918.918.394.58
GTIMGood Times R20191021A481.53210.90288.19281.67-77.29-70.77
GTIPGoldman Sach20191021ETF5.214.274.214.270.050.00
GTLSChart Indust20191021A14.3419.023.5715.8315.453.19
GTNGray Televis20191021A11.516.270.192.006.084.28
GTNAGray Televis20191021A100.17
GTOInvesco Tota20191021ETF12.979.627.507.502.122.12
GTSTriple-S Man20191021A28.4919.14-4.50-6.0123.6425.15
GTTGTT Communic20191021A31.5435.5322.2523.2813.2712.25
GTXGarrett Moti20191021A31.4419.069.3910.669.678.40
GTYGetty Realty20191021A15.3211.756.268.925.492.84
GTYHGTY Technolo20191021A102.2458.8532.2842.2626.5716.59
GUDBSage ESG Int20191021ETF53.6320.2420.2420.240.000.00
GULFWisdomTree20191021ETF211.3656.0263.7363.73-7.71-7.71
GUNRFlexShares G20191021ETF4.223.742.733.471.010.27
GUREGulf Resourc20191021A426.03359.63367.09367.09-7.46-7.46
GURUGlobal X Gur20191021ETF38.7725.1425.2125.12-0.080.01
GUSHDirexion Dai20191021ETF39.0532.7021.3922.8311.239.79
GVGoldfield Co20191021A135.37145.7073.4072.1772.3073.53
GVAGranite Cons20191021A11.7812.69-5.43-5.4918.1218.18
GVALCambria Glob20191021ETF23.1011.6610.0810.061.581.60
GVIiShares Inte20191021ETF2.621.550.960.970.590.58
GVIPGoldman Sach20191021ETF23.6877.6271.9368.665.688.95
GVPGSE Systems,20191021A388.59205.94148.84155.0957.1050.85
GWBGreat Wester20191021A13.958.833.483.045.365.79
GWGHGWG Holdings20191021A560.82158.08130.16130.1127.9227.97
GWREGUIDEWIRE SO20191021A9.033.241.872.201.371.03
GWRSGlobal Water20191021A118.7156.3931.8141.0224.5815.37
GWWW.W. Grainge20191021A7.745.523.503.392.022.13
GWXSPDR S&P Int20191021ETF20.5712.087.636.204.455.88
GXCSPDR S&P Chi20191021ETF6.074.613.943.960.670.64
GXFGlobal X FTS20191021ETF33.9822.7022.7022.700.000.00
GXGGlobal X MSC20191021ETF47.0134.0733.1930.120.893.96
GXGXGX Acquisito20191021A224.06
GYLDArrow Dow Jo20191021ETF53.7521.8421.8421.840.000.00
GYROGyrodyne, LL20191021A186.52138.78138.78138.780.000.00
HHyatt Hotels20191021A7.468.162.332.295.835.87
HAHawaiian Hol20191021A9.335.38-1.70-1.367.096.74
HACKETFMG Prime20191021ETF11.486.093.883.932.212.16
HAEHaemonetics20191021A15.826.773.363.703.403.07
HAFCHanmi Financ20191021A16.2515.923.003.5312.9112.38
HAILSPDR S&P Ken20191021ETF50.3421.91-13.95-13.9535.8535.85
HAINHain Celesti20191021A8.6819.892.270.2717.6219.62
HALHalliburton20191021A5.534.680.811.683.863.00
HALLHallmark Fin20191021A41.4859.442.880.9356.5658.51
HALOHalozyme The20191021A14.8919.631.99-0.5817.6420.21
HAPVanEck Vecto20191021ETF22.2131.5231.4031.400.120.12
HARPHarpoon Ther20191021A147.9274.8463.9667.9710.886.87
HASHasbro, Inc.20191021A6.524.771.401.953.372.83
HASIHANNON ARMST20191021A12.658.864.474.434.394.43
HAUDiShares Curr20191021ETF15.9111.9411.9411.940.000.00
HAUZXtrackers In20191021ETF13.565.814.174.171.651.65
HAWXiShares Curr20191021ETF25.8031.1624.9630.316.200.86
HAYNHaynes Inter20191021A44.6132.129.189.5622.9422.56
HBANHuntington B20191021A7.005.422.412.663.002.75
HBBHamilton Bea20191021A59.5531.5522.3824.429.167.13
HBCPHome Bancorp20191021A128.8878.6554.6056.7224.0421.93
HBIHanesbrands,20191021A6.486.081.242.954.843.13
HBIOHarvard Bios20191021A165.31195.65173.50172.9222.1522.74
HBMHudbay Miner20191021A27.8927.6910.9312.6016.7615.09
HBMDHoward Banco20191021A125.1780.2171.2074.589.015.63
HBNCHorizon Banc20191021A20.0815.7510.2510.535.505.22
HBPHuttig Build20191021A180.28202.00100.38100.38101.63101.63
HBTHBT Financia20191021A39.2721.8920.1518.701.753.19
HCAHCA Healthca20191021A5.523.933.042.030.891.90
HCACHennessy Cap20191021A51.0721.0429.8529.85-8.81-8.81
HCAPHarvest Capi20191021A121.0366.1364.1764.171.961.96
HCATHealth Catal20191021A100.1538.3426.4624.9711.8713.37
HCCWarrior Met20191021A9.847.932.833.225.104.71
HCCHHL Acquisiti20191021A79.7672.1973.7773.77-1.58-1.58
HCCIHeritage-Cry20191021A50.3424.477.104.5717.3719.90
HCFTHunt Compani20191021A56.4330.8516.8916.8913.9513.95
HCHCHC2 Holdings20191021A83.6950.5220.7326.7029.7923.81
HCIHCI Group, I20191021A53.3419.5612.2412.687.326.88
HCKTHackett Grou20191021A20.1914.868.448.316.426.55
HCRHi-Crush Inc20191021A70.8757.8329.2334.6828.6023.15
HCSGHealthcare S20191021A12.8730.426.667.3423.7723.09
HDHome Depot,20191021A2.012.491.711.700.780.79
HDAWXtrackers MS20191021ETF855.06811.46811.46811.460.000.00
HDEFXtrackers MS20191021ETF13.434.954.234.150.720.80
HDGProShares He20191021ETF19.7713.0513.0513.050.000.00
HDGEAdvisorShare20191021ETF22.6130.7842.6042.82-11.83-12.05
HDMVFirst Trust20191021ETF28.3413.418.3613.415.050.00
HDSHD Supply Ho20191021A4.1011.243.662.557.588.69
HDSNHudson Techn20191021A99.8455.3725.3023.8230.0831.55
HDViShares Core20191021ETF1.432.001.221.610.780.39
HEHawaiian Ele20191021A6.465.00-0.84-0.795.855.79
HEARTurtle Beach20191021A32.3216.774.263.7912.5112.98
HEBTHebron Techn20191021A82.1852.9343.8743.849.079.09
HECOStrategy Sha20191021ETF14.756.556.186.180.370.37
HEDJWisdomTree E20191021ETF1.491.690.540.801.150.89
HEEMiShares Curr20191021ETF16.9123.0823.7123.55-0.63-0.47
HEESH&E Equipmen20191021A22.2420.978.3910.1812.5810.79
HEFAiShares Curr20191021ETF3.332.582.342.280.240.31
HEIHEICO Corpor20191021A11.468.891.300.817.598.08
HEIAHEICO CORP C20191021A19.6010.486.917.193.563.29
HELEHelen Of Tro20191021A17.576.291.601.534.714.63
HEPHolly Energy20191021A16.549.955.103.174.846.77
HEPAHepion Pharm20191021A82.5561.4551.5549.209.9012.25
HERDPacer Cash C20191021ETF35.3624.5224.5224.520.000.00
HESHess Corpora20191021A4.585.001.991.833.013.17
HESMHess Midstre20191021A46.1435.7828.6128.947.176.84
HEWCiShares Curr20191021ETF29.6321.7218.0320.493.691.23
HEWGiShares Curr20191021ETF4.815.213.623.661.591.55
HEWJiShares Curr20191021ETF3.142.88-0.060.702.942.18
HEWLiShares Curr20191021ETF29.133.393.393.390.000.00
HEWPiShares Curr20191021ETF8.959.869.869.860.000.00
HEWUiShares Curr20191021ETF30.7519.6421.0420.56-1.40-0.92
HEWWiShares Curr20191021ETF19.9923.8423.8423.840.000.00
HEXOHEXO Corp.20191021A38.3132.7015.9219.3616.7613.31
HEZUiShares Curr20191021ETF3.222.821.761.391.061.43
HFBLHome Federal20191021A361.65247.69247.69247.690.000.00
HFCHOLLYFRONTIE20191021A4.284.361.061.593.312.77
HFFGHF Foods Gro20191021A491.05269.36274.18274.18-4.82-4.82
HFWAHeritage Fin20191021A21.7229.72-3.35-3.8633.0733.59
HFXEIQ 50 Percen20191021ETF29.7910.4110.4110.410.000.00
HFXIIQ 50 Percen20191021ETF33.0458.0919.4319.6238.6638.47
HFXJIQ 50 Percen20191021ETF29.1618.3518.3518.350.000.00
HGSHChina HGS Re20191021A465.53161.69103.15126.8458.5434.86
HGVHilton Grand20191021A6.233.111.691.261.421.86
HHCThe Howard H20191021A14.127.444.784.932.662.52
HHHHWealthbridge20191021A140.78
HHSHarte-Hanks,20191021A501.46176.27169.00169.007.287.28
HHTHuitao Techn20191021A686.70842.99831.80831.9611.1911.02
HIHillenbrand,20191021A8.7825.509.969.9515.5515.56
HIBBHibbett Spor20191021A10.288.352.652.295.696.06
HIFSHingham Inst20191021A108.9164.5263.1563.161.381.37
HIGThe Hartford20191021A2.343.132.012.271.120.86
HIHOHighway Hold20191021A613.64486.65451.65451.6535.0035.00
HIIHuntington I20191021A13.044.853.413.191.441.66
HILHill Interna20191021A122.9469.1159.1757.519.9411.60
HIPSGraniteShare20191021ETF17.118.388.398.38-0.010.00
HIWHighwoods Pr20191021A5.293.532.512.701.010.83
HJLIHancock Jaff20191021A825.32467.84371.19433.3896.6534.47
HJPXiShares Curr20191021ETF32.7025.3225.3225.320.000.00
HLHecla Mining20191021A51.0239.8512.8119.9427.0419.92
HLALWahed FTSE U20191021ETF10.5514.6315.4315.43-0.80-0.80
HLFHerbalife Nu20191021A9.837.462.524.434.943.04
HLIHoulihan Lok20191021A11.065.020.872.194.162.83
HLIOHelios Techn20191021A54.6821.2512.4013.588.857.67
HLITHarmonic Inc20191021A18.5820.34-2.17-2.1422.5122.48
HLNEHamilton Lan20191021A38.509.916.906.983.002.93
HLTHilton World20191021A3.342.020.550.711.471.31
HLXHelix Energy20191021A14.6511.705.236.326.475.38
HMHCHoughton Mif20191021A21.8015.765.887.249.898.53
HMLPHOEGH LNG PA20191021A22.4710.933.144.017.796.91
HMNHorace Mann20191021A17.0010.425.105.515.324.92
HMNFHMN Financia20191021A322.1076.1061.3860.6014.7215.49
HMOPHartford Mun20191021ETF50.032.562.562.560.000.00
HMSTHomeStreet,20191021A38.5319.885.756.5714.1313.30
HMSYHMS Holdings20191021A10.0315.223.002.7512.2212.46
HMTVHemisphere M20191021A62.5347.9238.4231.719.5016.21
HNDLStrategy Sha20191021ETF19.527.527.287.520.250.00
HNGRHanger Inc.20191021A33.5417.4011.5212.595.884.81
HNIHNI Corporat20191021A15.386.843.453.923.392.92
HNRGHallador Ene20191021A50.6834.8827.5427.257.357.64
HOFTHooker Furni20191021A37.0619.436.817.2212.6212.21
HOGHarley-David20191021A4.444.470.881.263.603.21
HOLDAdvisorShare20191021ETF5.532.502.502.500.000.00
HOLIHollsys Auto20191021A24.4413.3312.3513.650.97-0.32
HOLXHologic Inc20191021A3.945.763.723.722.042.04
HOMBHome BancSha20191021A7.037.733.736.294.001.44
HOMEAt Home Grou20191021A11.4913.938.889.295.044.64
HOMZHoya Capital20191021ETF13.7912.0112.1912.32-0.18-0.31
HONHoneywell In20191021A2.572.340.951.531.390.81
HONEHarborOne Ba20191021A10.089.242.413.376.845.88
HOOKHOOKIPA Phar20191021A284.93102.2270.5373.9731.7028.26
HOPEHope Bancorp20191021A7.978.661.712.076.956.59
HOTHHoth Therape20191021A718.26515.53507.13512.988.412.55
HOVHovnanian En20191021A65.4130.3714.5414.6015.8315.77
HPHelmerich &20191021A7.914.932.682.722.252.21
HPEHewlett Pack20191021A6.245.351.381.633.993.72
HPPHudson Pacif20191021A4.802.822.642.370.170.44
HPQHP Inc.20191021A5.894.902.732.352.172.55
HPRHighPoint Re20191021A91.2076.9059.5263.5117.3813.39
HQIHireQuest, I20191021A1118.56297.77297.77297.770.000.00
HQYHealthEquity20191021A17.8511.727.439.124.292.60
HRHealthcare R20191021A5.4310.091.451.638.648.48
HRBH&R Block, I20191021A4.303.630.661.492.972.14
HRCHILL-ROM HOL20191021A9.872.650.591.192.051.46
HRIHerc Holding20191021A33.5917.6813.2214.614.473.08
HRLHormel Foods20191021A3.052.281.793.240.49-0.96
HROWHarrow Healt20191021A72.01103.8160.7359.3243.0844.48
HRTGHERITAGE INS20191021A19.6013.292.813.5610.489.73
HRTXHeron Therap20191021A13.7216.581.041.2515.5415.33
HRZNHorizon Tech20191021A15.4818.714.914.8613.8013.85
HSCHarsco Corpo20191021A14.446.173.924.002.242.17
HSCZiShares Curr20191021ETF49.1012.9111.4811.481.441.44
HSDTHelius Medic20191021A305.45135.47103.7887.4531.6948.02
HSICHenry Schein20191021A5.6519.101.3817.1217.721.98
HSIIHeidrick & S20191021A35.8016.352.282.7314.0713.62
HSKAHeska Corp20191021A61.4631.5420.5621.0310.9810.51
HSONHudson Globa20191021A855.53210.19196.60196.6013.5913.59
HSPXGlobal X S&P20191021ETF22.2312.5410.6711.291.871.24
HSRTHartford Sho20191021ETF9.7810.6710.6710.670.000.00
HSTHost Hotels20191021A6.015.012.412.982.602.03
HSTMHealthStream20191021A24.6125.874.474.2221.4021.65
HSY