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 Avg20191022A7.115.522.272.723.242.80
ETF_AvgVW ETF Avg20191022ETF2.264.643.553.641.091.00
ETN_AvgVW ETN Avg20191022ETN13.689.545.656.013.893.53
AAgilent Tech20191022A3.182.260.190.282.071.99
AAAlcoa Corpor20191022A6.016.310.751.025.575.30
AAAUPerth Mint P20191022ETF6.837.155.845.841.311.31
AADRAdvisorShare20191022ETF61.9538.2125.6929.6012.528.61
AALAmerican Air20191022A3.635.883.952.941.942.95
AAMCAltisource A20191022A1133.64614.42533.81569.9680.6144.45
AAMEAtlantic Ame20191022A465.69410.66328.08351.5182.5959.15
AANAaron's, Inc20191022A7.153.101.091.502.011.59
AAOIApplied Opto20191022A22.1927.6312.5913.0615.0414.60
AAPADVANCE AUTO20191022A8.134.481.051.443.433.04
AAPLApple Inc.20191022A0.790.820.190.550.630.26
AATAMERICAN ASS20191022A9.752.81-0.31-0.373.123.18
AAUAlmaden Mine20191022A31.6630.2323.1923.877.036.36
AAWWAtlas Air Wo20191022A19.6512.562.212.7110.359.85
AAXJiShares MSCI20191022ETF1.731.340.800.780.540.56
AAXNAxon Enterpr20191022A11.8210.312.112.078.208.24
ABAllianceBern20191022A16.189.152.092.977.066.19
ABBVABBVIE INC.20191022A2.021.630.900.730.730.90
ABCAmerisourceB20191022A8.4019.113.575.7215.5413.39
ABCBAmeris Banco20191022A10.163.791.211.722.582.07
ABEOAbeona Thera20191022A52.0245.101.252.1643.8642.96
ABIOARCA biophar20191022A299.12179.89178.48178.501.401.39
ABMABM Industri20191022A9.524.492.602.651.891.84
ABMDAbiomed Inc20191022A14.655.750.521.475.234.28
ABRArbor Realty20191022A7.466.226.727.59-0.50-1.38
ABTAbbott Labor20191022A2.121.610.310.401.301.21
ABTXAllegiance B20191022A12.0210.461.672.048.788.42
ABUSArbutus Biop20191022A275.53121.1172.3775.0648.7446.06
ACAssociated C20191022A199.1146.9223.1826.8923.7520.03
ACAArcosa, Inc.20191022A18.908.724.406.104.322.62
ACADAcadia Pharm20191022A10.809.704.355.405.354.30
ACAMAcamar Partn20191022A101.2189.0989.0989.090.000.00
ACBAurora Canna20191022A27.7723.1711.7313.2511.449.91
ACBIAtlantic Cap20191022A66.1925.339.8010.2515.5215.07
ACCAmerican Cam20191022A9.834.551.411.973.132.58
ACCOAcco Brands20191022A11.147.971.701.936.276.04
ACERAcer Therape20191022A119.1161.9635.4943.0126.4618.95
ACESALPS Clean E20191022ETF15.8112.502.910.549.5911.96
ACGLArch Capital20191022A3.633.811.451.152.362.66
ACHCAcadia Healt20191022A12.7025.813.9412.7621.8713.05
ACHVAchieve Life20191022A137.86105.6975.0775.9730.6229.72
ACIAAcacia Commu20191022A7.834.313.883.480.420.82
ACIOAptus Collar20191022ETF27.7824.0224.0224.020.000.00
ACIUAC Immune SA20191022A81.44129.7134.9960.4694.7269.25
ACIWACI Worldwid20191022A10.035.45-0.577.136.06-1.67
ACLSAxcelis Tech20191022A25.2432.185.427.1026.7625.08
ACMAecom20191022A6.233.86-0.13-0.373.974.24
ACMRACM Research20191022A73.5339.688.179.4531.5230.24
ACNAccenture PL20191022A3.342.510.641.021.871.49
ACNBACNB Corp20191022A99.2267.8924.8928.7243.0039.18
ACORAcorda Thera20191022A43.9443.507.428.2636.0735.24
ACREAres Commerc20191022A11.277.794.265.053.522.74
ACRSAclaris Ther20191022A66.6357.5821.3524.4936.2333.10
ACRXAcelRx Pharm20191022A46.8056.1262.0863.17-5.96-7.06
ACSGXtrackers MS20191022ETF28.9966.7563.0463.043.713.71
ACSIAmerican Cus20191022ETF8.4312.061.464.5410.607.53
ACSTAcasti Pharm20191022A59.7750.1412.5512.0137.5938.13
ACTAdvisorShare20191022ETF30.6670.5570.3370.330.220.22
ACTGAcacia Resea20191022A55.0864.50-33.69-33.1398.1897.63
ACTTAct II Globa20191022A101.52100.53100.53100.530.000.00
ACUAcme United20191022A122.60110.5947.6948.8762.9061.72
ACWFiShares Edge20191022ETF29.4817.0410.4611.886.575.15
ACWIiShares MSCI20191022ETF1.350.980.140.290.840.69
ACWViShares Edge20191022ETF4.762.532.482.250.050.28
ACWXiShares MSCI20191022ETF2.161.770.320.551.451.22
ACYAeroCentury20191022A668.21195.72195.72195.720.000.00
ADBEAdobe Inc.20191022A3.943.023.292.20-0.260.82
ADCAgree Realty20191022A13.158.420.680.947.757.49
ADESAdvanced Emi20191022A24.2316.650.240.1916.4116.45
ADIAnalog Devic20191022A3.424.412.002.442.411.96
ADILAdial Pharma20191022A380.00260.36182.86183.8977.5176.48
ADMArcher Danie20191022A3.095.37-0.64-0.246.015.61
ADMAADMA Biologi20191022A30.3825.4712.2014.1513.2811.32
ADMPAdamis Pharm20191022A56.0956.5145.8842.7610.6413.76
ADMSAdamas Pharm20191022A33.1530.252.529.4327.7320.95
ADNTAdient plc O20191022A13.107.46-0.412.597.874.87
ADPAutomatic Da20191022A3.591.940.340.681.601.26
ADPTAdaptive Bio20191022A50.2726.0914.4116.1111.689.97
ADREInvesco BLDR20191022ETF27.3419.0812.0418.797.040.29
ADROAduro Biotec20191022A76.0682.8261.5361.6521.2921.17
ADSAlliance Dat20191022A8.834.321.281.353.052.97
ADSKAutodesk Inc20191022A4.982.661.151.311.511.36
ADSWAdvanced Dis20191022A3.072.481.080.991.401.30
ADTADT Inc.20191022A14.1312.224.335.417.886.80
ADTNAdtran Inc20191022A21.7415.636.927.318.708.32
ADUSAddus HomeCa20191022A28.9310.954.284.506.676.44
ADVMAdverum Biot20191022A31.2826.8311.6310.4515.2016.38
ADXSAdvaxis, Inc20191022A50.5965.1355.1855.719.959.42
AEAdams Resour20191022A149.97122.0987.3789.7734.7332.33
AEEAmeren Corpo20191022A2.983.151.841.361.311.79
AEGNAegion Corp20191022A32.1814.405.265.069.149.35
AEHRAehr Test Sy20191022A257.46112.7862.8244.8349.9667.95
AEISAdvanced Ene20191022A18.728.262.892.815.375.45
AELAmerican Equ20191022A11.2997.00118.34104.63-21.34-7.62
AEMAgnico Eagle20191022A4.182.740.480.572.252.17
AEMDAETHLON MEDI20191022A500.30311.55209.77224.33101.7887.21
AEOAmerican Eag20191022A6.905.382.002.243.393.14
AEPAmerican Ele20191022A2.361.770.801.110.980.66
AERAercap Holdi20191022A7.383.640.721.422.912.21
AERIAerie Pharma20191022A19.9135.0720.9328.7114.146.36
AESAES Corporat20191022A6.067.645.575.092.072.56
AESEAllied Espor20191022A574.86355.72348.52348.527.217.21
AEYADDvantage T20191022A118.78121.6530.1430.1491.5191.51
AEYEAudioEye, In20191022A280.4191.0485.5585.035.496.00
AEZSAeterna Zent20191022A183.40167.58107.15117.0060.4350.57
AFCAllied Capit20191022A88.3644.4344.4344.430.000.00
AFGAmerican Fin20191022A10.155.081.862.713.222.37
AFHAtlas Financ20191022A189.24186.35130.10130.9156.2555.44
AFIArmstrong Fl20191022A38.4620.209.8611.0710.339.12
AFIFAnfield Univ20191022ETF84.3665.6665.0865.080.580.58
AFINAmerican Fin20191022A19.0824.955.585.7019.3619.25
AFKVanEck Vecto20191022ETF54.0146.5940.1531.976.4314.62
AFLAflac Inc.20191022A2.132.360.200.402.161.96
AFMDAffimed N.V.20191022A42.6635.707.289.1528.4126.55
AFTYPacer CSOP F20191022ETF27.4121.2521.2321.230.020.02
AFYAAfya Limited20191022A79.3461.2230.1637.9731.0523.25
AGFIRST MAJEST20191022A10.189.473.134.166.335.30
AGBAAGBA Acquisi20191022A80.56
AGCOAGCO Corpora20191022A7.453.320.811.052.512.27
AGEAgeX Therape20191022A239.79196.76181.28184.1915.4912.57
AGENAgenus Inc.20191022A41.0628.6812.0812.5016.6016.18
AGFSAgroFresh So20191022A107.5352.8614.0812.7138.7840.15
AGGiShares Core20191022ETF0.890.910.260.210.650.70
AGGPIQ Enhanced20191022ETF11.167.407.407.400.000.00
AGGYWisdomTree Y20191022ETF5.394.105.572.52-1.471.58
AGIAlamos Gold20191022A20.2215.885.807.4210.088.46
AGIOAgios Pharma20191022A20.5610.374.242.966.137.40
AGLEAeglea BioTh20191022A85.3766.4434.0637.8732.3828.57
AGMFederal Agri20191022A50.4127.0118.3020.098.716.92
AGMAFederal Agri20191022A307.02124.0721.0621.06103.00103.00
AGMHAGM Group Ho20191022A129.3486.7554.3361.8132.4224.94
AGNAllergan plc20191022A2.181.520.420.561.100.96
AGNCAGNC Investm20191022A6.045.222.172.083.053.14
AGNDWisdomTree T20191022ETF48.5636.5736.5736.570.000.00
AGOAssured Guar20191022A6.164.930.060.024.884.92
AGRAvangrid, In20191022A5.127.320.370.256.957.07
AGROADECOAGRO S.20191022A19.6613.0910.7310.862.352.05
AGRXAgile Therap20191022A82.5471.4444.8844.5026.5626.93
AGSPlayAGS, Inc20191022A38.8926.2723.4223.702.852.59
AGTiShares MSCI20191022ETF115.43118.64119.34118.40-0.710.24
AGTCApplied Gene20191022A102.6292.5628.1643.3664.4049.21
AGXArgan, Inc20191022A26.4714.427.207.717.236.71
AGYSAgilysys, In20191022A25.8512.744.266.288.486.46
AGZiShares Agen20191022ETF3.952.742.622.650.120.09
AGZDWisdomTree T20191022ETF63.5916.1716.1716.170.000.00
AHCA.H. Belo Co20191022A61.6529.7317.4525.3012.284.43
AHHArmada Hoffl20191022A9.306.082.272.473.813.61
AHPIAllied Healt20191022A1641.06
AHTAshford Hosp20191022A35.0928.4715.8419.1212.629.34
AIArlington As20191022A17.5514.109.239.654.874.45
AIAiShares Asia20191022ETF13.759.137.998.091.141.04
AIEQAI Powered E20191022ETF37.4925.0623.8824.061.181.01
AIGAmerican Int20191022A2.504.740.260.254.484.49
AIHSSenmiao Tech20191022A143.60247.41182.18182.2565.2365.16
AIIQAI Powered I20191022ETF40.6339.8839.8839.880.000.00
AIMAIM ImmunoTe20191022A121.98103.1983.6691.1619.5312.03
AIMCAltra Indust20191022A16.1261.6764.5355.38-2.866.29
AIMTAimmune Ther20191022A16.8321.03-1.26-1.3222.2922.34
AINAlbany Inter20191022A27.6416.763.405.1113.3611.65
AINCAshford Inc.20191022A378.46116.6873.78113.2842.913.40
AINVApollo Inves20191022A7.779.767.867.601.902.16
AIQGlobal X Fut20191022ETF55.6233.4816.1531.1317.332.35
AIRAAR Corp.20191022A18.9914.736.596.378.148.36
AIRGAirgain, Inc20191022A62.2231.7425.5025.416.246.33
AIRIAir Industri20191022A518.78445.73410.29408.7535.4436.98
AIRRFirst Trust20191022ETF16.3714.2312.9914.091.240.14
AIRTAir T Inc20191022A1409.31183.36183.36183.360.000.00
AITApplied Indu20191022A17.9811.055.794.925.266.13
AIVApartment In20191022A4.952.390.49-0.441.912.83
AIZAssurant, In20191022A5.422.65-0.300.632.952.02
AJGArthur J. Ga20191022A4.812.620.010.132.612.49
AJRDAerojet Rock20191022A11.349.444.644.414.805.03
AJXGreat Ajax C20191022A13.279.994.434.595.565.40
AKAMAkamai Techn20191022A4.342.470.371.172.101.30
AKBAAkebia Thera20191022A31.0225.5511.5512.1914.0013.36
AKCAAkcea Therap20191022A53.4030.766.045.3124.7325.45
AKERAkers Biosci20191022A288.48208.14130.78134.7877.3773.36
AKGAsanko Gold20191022A84.8068.9459.9660.018.988.94
AKRAcadia Realt20191022A9.413.583.102.740.470.84
AKROAkero Therap20191022A211.25124.4270.1378.4254.3046.00
AKRXAkorn, Inc.20191022A22.0218.973.074.6415.9014.33
AKTSAKOUSTIS TEC20191022A28.9015.545.696.289.849.26
ALAir Lease Co20191022A10.304.921.922.053.002.87
ALACAlberton Acq20191022A422.8929.4739.5539.55-10.08-10.08
ALBAlbemarle Co20191022A7.685.151.512.673.662.48
ALBOAlbireo Phar20191022A107.7061.3135.7548.9625.5612.35
ALCAlcon Inc. O20191022A5.632.461.431.581.030.89
ALCOAlico Inc20191022A47.0733.7225.5626.558.167.17
ALDXAldeyra Ther20191022A51.5435.097.838.0827.2627.01
ALEALLETE, Inc.20191022A11.138.083.442.774.645.32
ALECAlector, Inc20191022A54.4325.933.171.1122.7624.82
ALEXAlexander &20191022A11.626.353.262.813.083.54
ALFAAlphaClone A20191022ETF23.7622.0722.0722.070.000.00
ALGAlamo Group,20191022A40.2419.008.9711.2110.037.79
ALGNAlign Techno20191022A9.364.570.951.333.613.24
ALGRAllegro Merg20191022A59.17
ALGTAllegiant Tr20191022A25.4110.253.834.016.416.24
ALIMAlimera Scie20191022A343.75333.23280.41283.1352.8350.10
ALJJALJ Regional20191022A1007.87147.53144.17144.173.363.36
ALKAlaska Air G20191022A5.184.99-0.49-0.035.485.02
ALKSAlkermes Inc20191022A11.999.682.822.506.867.18
ALLThe Allstate20191022A3.277.871.966.395.911.48
ALLEAllegion Pub20191022A7.754.062.102.311.971.75
ALLKAllakos Inc.20191022A51.7416.088.499.047.597.04
ALLOAllogene The20191022A62.1629.7126.8328.682.871.03
ALLTAllot Ltd. O20191022A35.2549.1543.3243.445.835.71
ALLYAlly Financi20191022A3.524.210.650.813.563.41
ALNAAllena Pharm20191022A115.5164.9011.9915.6452.9249.26
ALNYAlnylam Phar20191022A14.717.57-2.46-0.8710.038.44
ALOAlio Gold In20191022A80.73358.44304.11303.6754.3354.77
ALOTAstroNova, I20191022A155.0669.5050.3561.1219.158.38
ALPNAlpine Immun20191022A564.82241.92203.03206.9838.8834.94
ALRMAlarm.com Ho20191022A17.748.342.913.575.434.77
ALRNAileron Ther20191022A133.5892.9775.1081.6117.8711.37
ALRSAlerus Finan20191022A230.53120.06120.06120.060.000.00
ALSKAlaska Commu20191022A60.8552.4638.7838.7813.6813.68
ALSNALLISON TRAN20191022A5.046.293.644.352.651.95
ALTAltimmune, I20191022A83.32120.9873.4372.6447.5548.34
ALTMAltus Midstr20191022A56.7344.549.6610.5534.9134.17
ALTRAltair Engin20191022A21.9510.8311.4112.70-0.58-1.87
ALTSProShares Mo20191022ETF40.5919.8118.2019.811.610.00
ALTYGlobal X Sup20191022ETF43.0716.4812.7912.793.693.68
ALVAutoliv, Inc20191022A6.353.350.761.192.592.16
ALXAlexander's20191022A40.8233.8319.8722.8513.2310.97
ALXNAlexion Phar20191022A7.469.987.347.532.642.45
ALYAAlithya Grou20191022A132.6974.3058.2148.6816.0925.62
AMAntero Midst20191022A13.9010.330.060.9910.229.33
AMAGAMAG Pharmac20191022A20.2038.2512.1929.0026.069.24
AMALAmalgamated20191022A67.9093.74-2.83-2.4596.5796.19
AMATApplied Mate20191022A2.143.421.371.522.051.90
AMBAAmbarella, I20191022A15.616.732.391.924.344.81
AMBCAmbac Financ20191022A16.6939.396.206.0833.2033.31
AMCAMC ENTERTAI20191022A11.519.445.926.023.513.42
AMCAiShares Russ20191022ETF18.5055.9147.8257.068.08-1.15
AMCIAMCI Acquisi20191022A30.0629.8529.8529.850.000.00
AMCRAmcor plc Or20191022A10.3210.363.484.436.885.94
AMCXAMC Networks20191022A11.035.952.182.903.773.05
AMDAdvanced Mic20191022A3.153.712.512.841.200.87
AMEAmetek, Inc.20191022A4.191.600.190.651.420.95
AMEDAmedisys Inc20191022A20.616.891.932.014.954.87
AMEHApollo Medic20191022A54.6133.1619.0720.7914.1012.38
AMGAffiliated M20191022A9.976.660.240.156.426.50
AMGNAmgen Inc20191022A4.502.350.901.101.451.25
AMHAMERICAN HOM20191022A3.963.741.822.501.921.24
AMJJP Morgan Al20191022ETN4.723.821.591.892.221.92
AMKAssetMark Fi20191022A167.8854.3043.0744.2411.2310.06
AMKRAmkor Techno20191022A11.0915.437.547.057.888.37
AMLPAlerian MLP20191022ETF11.428.764.475.174.303.60
AMNAMN Healthca20191022A11.707.722.231.945.495.78
AMNBAmerican Nat20191022A88.2729.5911.1818.2318.4011.36
AMOMQraft AI-Enh20191022ETF26.7940.839.0839.8431.760.99
AMOTAllied Motio20191022A62.2430.7518.8520.3711.9010.38
AMPAmeriprise F20191022A6.593.771.651.912.121.86
AMPEAmpio Pharma20191022A96.1082.6156.8159.8925.8022.71
AMPHAmphastar Ph20191022A18.8011.42-0.270.5811.6910.84
AMPYAmplify Ener20191022A28.9419.922.645.2917.2814.63
AMRBAmerican Riv20191022A383.82
AMRCAmeresco, In20191022A29.2615.728.287.587.448.15
AMRHAmeri Holdin20191022A198.22142.56110.83118.4431.7324.12
AMRKA-Mark Preci20191022A256.80102.8050.5751.1752.2351.64
AMRSAmyris Inc.20191022A34.7524.81-1.859.2226.6615.59
AMRXAmneal Pharm20191022A34.3362.4529.8930.3632.5732.10
AMSAmerican Sha20191022A221.6089.39-13.56-12.07102.95101.46
AMSCAmerican Sup20191022A36.5023.680.200.2323.4623.45
AMSFAMERISAFE, I20191022A22.389.604.905.104.714.50
AMSWAAmerican Sof20191022A33.0018.583.167.1115.4211.47
AMTAmerican Tow20191022A3.742.510.25-0.012.262.52
AMTBAmerant Banc20191022A49.8118.9711.2911.527.687.45
AMTBBAmerant Banc20191022A444.28
AMTDTD Ameritrad20191022A4.364.651.212.033.452.63
AMTXAemetis, Inc20191022A513.43999.10685.07685.07314.03314.03
AMUETRACS Aleri20191022ETN14.3412.347.9011.694.440.65
AMUBETRACS Aleri20191022ETN51.17
AMWDAmerican Woo20191022A30.8712.745.946.306.796.44
AMZAInfraCap MLP20191022ETF21.6118.127.758.3910.379.73
AMZNAmazon.Com I20191022A3.752.080.750.971.331.11
ANAutoNation,20191022A9.066.761.612.095.154.67
ANABAnaptysBio,20191022A44.5225.412.983.4322.4321.97
ANATAmerican Nat20191022A111.7642.1732.4832.679.689.50
ANDAAndina Acqui20191022A70.1810.6210.6210.620.000.00
ANDEAndersons In20191022A23.1313.675.134.928.548.75
ANETArista Netwo20191022A11.679.704.236.305.473.40
ANFAbercrombie20191022A7.605.830.580.085.265.76
ANGIANGI Homeser20191022A15.4013.562.103.2611.4610.29
ANGLVanEck Vecto20191022ETF4.704.100.220.223.883.88
ANGOAngioDynamic20191022A18.0012.92-2.17-0.5415.1013.47
ANHAnworth Mort20191022A29.3124.6214.0213.9810.6010.64
ANIKAnika Therap20191022A33.9511.895.557.076.344.82
ANIPANI Pharmace20191022A35.8818.065.005.0113.0613.04
ANIXAnixa Biosci20191022A94.0755.5226.2722.6229.2532.90
ANSSAnsys Inc20191022A9.973.460.891.052.572.41
ANTMANTHEM, INC.20191022A5.603.711.251.732.451.98
ANYSphere 3D Co20191022A323.61342.42307.16227.3135.25115.10
AOAiShares Core20191022ETF10.215.545.061.890.483.66
AOBCAmerican Out20191022A14.8414.44-2.24-1.3316.6815.78
AOKiShares Core20191022ETF13.118.887.678.661.210.22
AOMiShares Core20191022ETF11.376.308.006.94-1.70-0.64
AONAon plc Clas20191022A6.193.221.581.741.651.48
AORiShares Core20191022ETF8.186.456.126.230.330.21
AOSA.O. Smith C20191022A4.607.344.074.703.272.64
AOSLAlpha and Om20191022A31.2623.8314.3412.599.4911.23
APAmpco-Pittsb20191022A150.18121.8190.65103.0831.1518.73
APAApache Corpo20191022A4.913.510.090.313.423.20
APAMARTISAN PART20191022A12.145.513.292.252.223.26
APDAir Products20191022A5.922.520.831.031.701.50
APDNApplied DNA20191022A447.35442.01346.56349.4595.4592.56
APEIAmerican Pub20191022A29.7415.850.672.1615.1713.69
APENApollo Endos20191022A565.24162.68155.00152.987.689.69
APEXApex Global20191022A366.40233.60112.50112.73121.10120.88
APHAmphenol Cor20191022A5.182.901.161.411.741.49
APHAAphria Inc.20191022A20.8517.514.435.7013.0511.78
APLEApple Hospit20191022A6.075.902.472.883.433.02
APLSApellis Phar20191022A30.9411.545.877.115.674.43
APLTApplied Ther20191022A450.39246.90217.91217.2128.9929.69
APMAptorum Grou20191022A279.31170.77168.27168.272.512.51
APOApollo Globa20191022A6.034.022.401.701.622.32
APOGApogee Enter20191022A21.7311.093.177.167.923.94
APPFAppFolio, In20191022A38.7420.659.898.7110.7611.94
APPNAppian Corpo20191022A19.6515.291.823.2313.4712.06
APPSDigital Turb20191022A15.1013.22-1.781.1015.0012.12
APREAprea Therap20191022A244.4063.0256.4257.506.605.51
APRNBlue Apron H20191022A48.9531.833.2711.8228.5620.01
APTAlpha Pro Te20191022A199.98123.23123.86123.70-0.62-0.47
APTOAptose Biosc20191022A79.0155.534.4219.8851.1135.65
APTSPreferred Ap20191022A15.2213.075.035.718.047.35
APTVAptiv PLC20191022A6.775.781.242.704.543.08
APTXAptinyx Inc.20191022A158.80151.57105.36105.8946.2145.69
APVOAptevo Thera20191022A113.35130.10114.00115.3216.0914.77
APWCAsia Pacific20191022A1279.56231.91206.27206.2725.6425.64
APYApergy Corpo20191022A17.087.302.734.194.573.11
APYXApyx Medical20191022A66.3941.634.796.3336.8435.30
AQBAquaBounty T20191022A163.44144.64181.05179.57-36.41-34.93
AQMSAqua Metals,20191022A61.4844.3532.9533.6411.4110.71
AQNAlgonquin Po20191022A7.328.043.984.594.063.45
AQSTAquestive Th20191022A107.7187.7168.5858.4119.1329.30
AQUAEvoqua Water20191022A12.066.79-0.64-0.637.437.42
ARANTERO RESOU20191022A39.2331.099.6513.2321.4317.86
ARAAmerican Ren20191022A38.3023.08-5.041.6228.1221.46
ARAVAravive, Inc20191022A312.22185.3939.3439.04146.05146.35
ARAYAccuray Inco20191022A39.4631.91-1.19-0.7133.1032.61
ARCARC Document20191022A136.2176.92120.3865.18-43.4611.73
ARCBArcBest Corp20191022A23.8315.530.481.3815.0514.15
ARCCAres Capital20191022A5.425.581.531.734.053.85
ARCEArco Platfor20191022A114.3029.9626.9927.972.971.99
ARCHArch Coal, I20191022A40.1625.865.6213.0320.2412.84
ARCMArrow Reserv20191022ETF49.789.989.989.980.000.00
ARCOARCOS DORADO20191022A16.3011.016.005.845.015.18
ARCTArcturus The20191022A157.07102.3775.7481.2826.6221.09
ARDArdagh Group20191022A31.027.991.962.936.035.07
ARDSAridis Pharm20191022A282.33158.34172.40170.47-14.06-12.13
ARDXArdelyx, Inc20191022A37.6327.4612.0513.2715.4214.19
AREAlexandria R20191022A6.142.700.600.882.101.82
ARECAMERICAN RES20191022A244.25189.81108.61110.2981.2079.51
ARESAres Managem20191022A14.9319.273.389.1615.8910.11
ARGOArgo Group I20191022A26.019.844.043.575.806.27
ARGTGlobal X MSC20191022ETF22.6817.9014.6217.263.280.63
ARIAPOLLO COMME20191022A5.545.882.292.573.603.31
ARKFARK Fintech20191022ETF30.9220.1823.2320.27-3.06-0.09
ARKGARK Genomic20191022ETF18.6614.57-1.99-1.7716.5616.35
ARKKARK Innovati20191022ETF12.4712.486.387.876.104.61
ARKQARK Autonomo20191022ETF26.649.036.946.952.092.07
ARKRArk Restaura20191022A156.3974.5274.5274.520.000.00
ARKWARK Next Gen20191022ETF10.956.446.085.980.350.46
ARLAmerican Rea20191022A572.86332.23204.23219.37128.00112.86
ARLOArlo Technol20191022A32.2926.9417.0617.229.889.72
ARLPAlliance Res20191022A16.869.310.130.749.188.57
ARMKARAMARK20191022A3.8819.00-0.37-0.0219.3719.03
ARMPArmata Pharm20191022A205.5586.8686.8686.860.000.00
ARNAArena Pharma20191022A21.5617.198.139.409.067.79
ARNCArconic Corp20191022A4.065.061.800.883.264.19
AROCArchrock Inc20191022A10.719.452.804.136.655.32
AROWArrow Financ20191022A82.5541.8641.3442.530.53-0.66
ARPOAerpio Pharm20191022A205.14278.42139.22153.62139.21124.81
ARRARMOUR Resid20191022A6.345.310.883.464.441.85
ARTLArtelo Biosc20191022A469.60440.95425.88425.8815.0615.06
ARTNAArtesian Res20191022A73.3141.3725.6430.5415.7310.84
ARTWArts-Way Man20191022A428.13299.18299.18299.180.000.00
ARVNArvinas, Inc20191022A72.4026.09-1.37-2.8127.4628.90
ARWArrow Electr20191022A7.913.910.631.533.292.38
ARWRArrowhead Re20191022A15.5810.162.523.937.646.23
ARYAARYA Science20191022A1697.05
ASBAssociated B20191022A5.295.351.001.004.364.36
ASCARDMORE SHIP20191022A29.0415.501.153.6114.3511.89
ASEAGlobal X FTS20191022ETF67.8127.7027.5627.620.140.08
ASETFlexShares R20191022ETF55.4333.0221.9232.5611.100.46
ASFIAsta Funding20191022A283.84220.47216.87216.873.613.61
ASGNASGN Incorpo20191022A16.876.673.142.883.533.79
ASHAshland Glob20191022A7.363.651.781.801.871.85
ASHRXtrackers Ha20191022ETF3.572.771.491.561.281.21
ASHSXtrackers Ha20191022ETF17.629.218.858.890.360.32
ASHXXtrackers MS20191022ETF48.8942.6742.6742.670.000.00
ASIXAdvanSix Inc20191022A31.3913.326.406.856.926.47
ASMAvino Silver20191022A195.22161.93102.67102.8459.2659.09
ASMBAssembly Bio20191022A60.9835.2514.6115.2420.6520.01
ASNAAscena Retai20191022A64.4261.0345.3146.8115.7214.22
ASPNAspen Aeroge20191022A98.2969.1357.8659.7111.279.42
ASPSAltisource P20191022A56.4034.1011.5414.5022.5619.60
ASPUASPEN GROUP,20191022A78.1338.8722.9224.3315.9414.54
ASRTAssertio The20191022A22.1027.7412.1422.4615.605.28
ASRVAmeriServ Fi20191022A126.73107.2170.9470.9436.2736.27
ASTCAstrotech Co20191022A510.30171.66163.59159.708.0811.96
ASTEAstec Indust20191022A30.5711.715.765.455.966.27
ASURAsure Softwa20191022A35.7530.126.477.7123.6522.41
ASYSAmtech Syste20191022A66.6086.01-12.93-12.5998.9498.60
ATAtlantic Pow20191022A44.0039.9517.5814.7422.3525.20
ATECAlphatec Hol20191022A33.6550.26-0.87-1.0751.1251.32
ATENA10 NETWORKS20191022A18.8210.90-1.78-1.6112.6812.52
ATESTCTest Symbol20191022A34.0518.5318.4818.520.050.01
ATESTGTEST SYMBOL20191022A33.6017.1417.1317.060.010.08
ATEXAnterix Inc.20191022A67.0130.6711.7917.9818.8812.69
ATGEAdtalem Glob20191022A8.182.59-1.45-2.754.045.33
ATHAthene Holdi20191022A5.013.271.551.661.721.61
ATHXAthersys, In20191022A75.0662.3921.2823.8441.1138.55
ATIAllegheny Te20191022A8.415.441.772.913.672.53
ATIFATIF Holding20191022A991.18802.45732.00773.1770.4629.28
ATKRAtkore Inter20191022A12.404.342.413.151.941.20
ATLCAtlanticus H20191022A204.12108.2883.0487.6325.2420.65
ATLOAMES Nationa20191022A159.2884.0866.9168.0617.1716.01
ATMPiPath Select20191022ETF17.5112.2912.9612.83-0.67-0.54
ATNIATN Internat20191022A48.2321.357.228.9814.1312.37
ATNMActinium Pha20191022A133.60157.0698.3978.7458.6778.32
ATNXAthenex, Inc20191022A24.4120.464.342.8516.1317.61
ATOAtmos Energy20191022A4.794.240.500.993.743.25
ATOMAtomera Inco20191022A166.38148.65100.34104.2948.3144.36
ATOSAtossa Thera20191022A104.9953.9829.8735.9824.1018.00
ATRAptarGroup,20191022A15.647.561.913.915.643.64
ATRAAtara Biothe20191022A26.5713.563.832.879.7310.69
ATRCAtriCure, In20191022A28.9525.701.311.1224.3924.58
ATROAstronics Co20191022A20.8010.50-0.022.3510.528.15
ATRSAntares Phar20191022A29.2323.9410.8015.0213.138.91
ATSGAir Transpor20191022A17.038.530.330.208.208.33
ATTOAtento S.A.20191022A62.3947.1338.6637.268.479.87
ATUSAltice USA,20191022A4.083.091.701.281.391.81
ATVIActivision B20191022A2.323.130.211.722.921.41
ATXIAvenue Thera20191022A258.97233.11192.94193.0140.1740.10
AUBAtlantic Uni20191022A11.0827.885.925.7121.9622.17
AUBNAuburn Natio20191022A258.67101.5198.8398.832.682.68
AUDCAudioCodes L20191022A30.1616.133.294.4812.8511.66
AUGAuryn Resour20191022A169.1787.0326.8529.1360.1857.90
AUMNGolden Miner20191022A135.0895.4991.1191.114.394.39
AUPHAurinia Phar20191022A27.5724.7611.6212.0413.1412.72
AUSFGlobal X Ada20191022ETF24.5415.7115.7115.710.000.00
AUTOAutoWeb, Inc20191022A373.44415.17373.38399.6241.7815.55
AUYYamana Gold,20191022A31.0725.549.6410.8615.8614.64
AVAAvista Corpo20191022A8.135.122.962.612.162.50
AVAVAeroVironmen20191022A22.8825.513.243.4222.2722.10
AVBAvalonBay Co20191022A6.702.711.311.141.401.57
AVCOAvalon Globo20191022A102.41236.0738.5235.55197.55200.52
AVDAmerican Van20191022A28.6023.0910.607.9212.5015.17
AVDEAvantis Inte20191022ETF46.1326.8326.7826.780.050.05
AVDVAvantis Inte20191022ETF22.4816.1216.1216.120.000.00
AVEMAvantis Emer20191022ETF25.4427.0633.8233.82-6.76-6.76
AVEOAVEO Pharmac20191022A33.7044.2739.7440.174.564.10
AVGOBroadcom Inc20191022A5.152.641.211.391.431.25
AVGRAvinger, Inc20191022A98.3693.9454.4959.6939.4434.24
AVIDAvid Technol20191022A28.7343.725.055.5738.6738.15
AVLRAvalara, Inc20191022A19.307.683.174.064.503.62
AVNSAvanos Medic20191022A23.718.434.844.403.594.03
AVNWAviat Networ20191022A297.931237.61252.29252.29985.32985.32
AVROAVROBIO, Inc20191022A104.2242.5831.5835.9611.006.61
AVTAvnet, Inc.20191022A7.6210.550.981.269.609.31
AVTRAvantor, Inc20191022A7.9910.231.923.878.316.36
AVUSAvantis U.S.20191022ETF15.3914.4713.0114.411.470.06
AVUVAvantis U.S.20191022ETF21.8615.9015.0514.790.851.10
AVXLAnavex Life20191022A66.2467.7643.8542.1823.9125.57
AVYAvery Dennis20191022A7.364.481.601.952.882.53
AVYAAvaya Holdin20191022A10.959.224.784.434.444.81
AWIArmstrong Wo20191022A12.246.291.651.594.654.71
AWKAmerican Wat20191022A4.834.550.580.253.974.29
AWRAmerican Sta20191022A11.154.991.231.103.763.89
AWREAware Inc20191022A567.64313.36257.99291.0655.3722.30
AWTMAware Ultra-20191022ETF2.993.933.903.900.030.03
AWXAvalon Holdi20191022A115.7279.0570.7779.058.280.00
AXAxos Financi20191022A11.854.801.801.973.002.82
AXASAbraxas Petr20191022A64.2560.2454.4854.805.765.44
AXDXAccelerate D20191022A51.2025.357.548.4917.8116.86
AXEAnixter Inte20191022A17.799.173.502.795.676.39
AXGNAxogen, Inc.20191022A30.7916.323.073.2613.2513.06
AXGTAxovant Gene20191022A117.78249.14-3.534.74252.67244.40
AXJLWisdomTree A20191022ETF30.9754.5966.8854.59-12.300.00
AXLAmerican Axl20191022A11.949.434.984.084.445.35
AXLAAxcella Heal20191022A1092.28844.69447.28424.92397.41419.77
AXNXAxonics Modu20191022A73.8236.2919.3919.1816.9117.11
AXPAmerican Exp20191022A2.071.791.821.77-0.020.03
AXRAMREP Corpor20191022A468.96211.5098.46162.77113.0448.73
AXSAxis Capital20191022A8.293.130.200.922.932.21
AXSMAxsome Thera20191022A25.7213.16-1.613.1614.7710.00
AXTAAxalta Coati20191022A3.933.461.201.582.261.88
AXTIAXT Inc20191022A41.2635.6420.4320.9415.2114.70
AXUAlexco Resou20191022A61.5855.2038.0039.2417.2015.96
AYAtlantica Yi20191022A7.989.3511.209.36-1.85-0.01
AYIAcuity Brand20191022A13.785.282.092.343.192.94
AYTUAytu BioScie20191022A199.53135.47119.46119.7716.0115.70
AYXAlteryx, Inc20191022A13.2417.9313.4715.044.462.89
AZOAutoZone, In20191022A13.316.402.622.733.823.73
AZPNAspen Techno20191022A15.139.293.992.505.303.90
AZREAzure Power20191022A211.61120.03145.19154.18-25.16-34.14
AZRXAzurRx BioPh20191022A372.54340.53289.96309.5350.5731.00
AZZAZZ Inc.20191022A19.788.545.037.003.511.53
BBarnes Group20191022A15.486.262.152.834.113.43
BABoeing Compa20191022A4.565.183.373.571.821.62
BABInvesco Taxa20191022ETF6.654.824.654.590.160.23
BACBank of Amer20191022A3.213.290.580.822.712.47
BAHBooz Allen H20191022A5.422.480.520.801.961.68
BALiPath Series20191022ETN28.4927.989.2225.2018.762.78
BAMBrookfield A20191022A2.121.541.091.000.440.54
BANCBanc of Cali20191022A18.797.582.683.254.904.33
BANDBandwidth In20191022A43.9020.783.499.0817.2911.70
BANFBancfirst Co20191022A48.4320.0711.6111.038.479.04
BANRBanner Corp.20191022A23.2110.955.415.115.545.84
BANXStoneCastle20191022A92.4960.0552.8153.047.247.00
BAPCredicorp LT20191022A10.775.151.541.643.613.51
BAPRInnovator S&20191022ETF34.9019.6819.6819.680.000.00
BASIBioanalytica20191022A291.49169.29128.1763.6741.12105.62
BATRALiberty Medi20191022A27.9234.6033.0634.161.540.43
BATRKLiberty Medi20191022A25.7166.3511.749.3354.6157.03
BATTAmplify Adva20191022ETF29.2821.2015.3921.185.810.02
BAUGInnovator S&20191022ETF28.9214.70-24.35-23.9639.0538.66
BAXBaxter Inter20191022A2.933.240.391.242.852.00
BBBlackBerry L20191022A19.3915.788.4010.207.385.57
BBAXJPMorgan Bet20191022ETF31.217.344.975.332.382.01
BBBYBed Bath & B20191022A7.578.191.663.636.544.56
BBCVirtus LifeS20191022ETF44.0253.0049.1951.493.801.51
BBCAJPMorgan Bet20191022ETF6.154.882.993.571.891.31
BBCPConcrete Pum20191022A182.2390.0554.5458.8335.5131.22
BBDCBarings BDC,20191022A18.8512.769.068.483.704.28
BBEUJPMorgan Bet20191022ETF5.114.211.873.022.341.19
BBGIBeasley Broa20191022A82.1377.1558.7973.1818.373.98
BBHVanEck Vecto20191022ETF7.199.345.773.783.585.56
BBIBrickell Bio20191022A205.18153.0493.5193.4459.5459.60
BBIOBridgeBio Ph20191022A73.3834.8419.5822.8115.2612.03
BBJPJPMorgan Bet20191022ETF4.875.002.783.342.211.65
BBPVirtus LifeS20191022ETF26.9018.1720.5320.31-2.37-2.14
BBQBBQ Holdings20191022A193.82116.71112.33112.244.374.47
BBREJPMorgan Bet20191022ETF4.159.216.9210.762.29-1.54
BBSAJPMorgan Bet20191022ETF6.8813.2111.8712.841.340.36
BBSIBarrett Busi20191022A52.3127.9219.0218.438.899.48
BBUBrookfield B20191022A23.1813.358.389.034.984.32
BBUSJPMorgan Bet20191022ETF3.7010.3910.3910.390.000.00
BBWBuild-A-Bear20191022A66.8340.3619.4218.7420.9421.63
BBXBBX Capital20191022A57.4036.1427.6627.758.488.39
BBYBest Buy Com20191022A3.852.230.601.041.631.19
BCBrunswick Co20191022A9.143.951.090.722.863.23
BCBPBCB Bancorp20191022A21.9418.7616.4516.792.301.97
BCCBoise Cascad20191022A15.156.702.513.034.183.67
BCDAberdeen Sta20191022ETF19.6312.5213.9412.52-1.420.00
BCDABioCardia, I20191022A315.2381.6698.6398.63-16.97-16.97
BCEBCE, Inc.20191022A2.161.951.011.260.940.69
BCEIBONANZA CREE20191022A32.0711.841.514.2810.337.56
BCELAtreca, Inc.20191022A162.7061.6427.8335.3033.8026.34
BCIAberdeen Sta20191022ETF16.9012.0611.8012.020.250.04
BCLIBrainstorm C20191022A35.2925.054.644.6420.4120.41
BCMiPath Pure B20191022ETN43.3030.89-22.60-17.4253.4948.31
BCMLBayCom Corp20191022A346.85261.05261.05261.050.000.00
BCOThe Brink's20191022A17.444.122.362.341.761.78
BCOMB Communicat20191022A246.97155.66155.66155.660.000.00
BCORBlucora, Inc20191022A15.988.492.952.705.545.79
BCOVBrightcove,20191022A25.9023.128.138.1214.9915.00
BCOW1895 Bancorp20191022A310.1672.6772.6772.670.000.00
BCPCBalchem Corp20191022A44.9236.7719.7132.5917.064.18
BCRXBioCryst Pha20191022A42.8834.52-3.03-1.8337.5536.35
BCSFBain Capital20191022A23.6112.654.304.078.358.58
BCTFBancorp 34,20191022A83.0369.3869.3869.380.000.00
BDCBelden Inc.20191022A17.144.851.631.443.213.41
BDCSUBS AG Excha20191022ETN44.8324.7024.7024.700.000.00
BDCZETRACS Wells20191022ETN42.686.786.786.780.000.00
BDGEBridge Banco20191022A30.9117.557.858.799.708.76
BDLFlanigan's E20191022A446.55219.57190.89190.8928.6828.68
BDNBrandywine R20191022A7.246.150.821.205.344.95
BDRBlonder Tong20191022A477.43455.06117.64139.04337.42316.02
BDSIBioDelivery20191022A19.4419.087.627.9011.4611.19
BDXBecton, Dick20191022A5.575.090.480.964.624.14
BEBloom Energy20191022A37.3625.7513.9614.3111.7011.37
BEATBioTelemetry20191022A19.7815.333.623.3111.7112.02
BECNBeacon Roofi20191022A14.965.913.303.372.612.54
BELFABel Fuse Inc20191022A754.31418.8481.71139.92337.14278.92
BELFBBel Fuse Inc20191022A83.5754.9114.3019.1840.6135.73
BENFranklin Res20191022A3.915.230.932.024.303.21
BEPBrookfield R20191022A8.553.751.821.731.932.02
BERYBerry Global20191022A7.002.931.422.041.500.89
BFABrown-Forman20191022A29.6113.8911.2711.932.621.96
BFBBrown-Forman20191022A3.583.622.313.241.310.38
BFAMBRIGHT HORIZ20191022A15.538.845.405.733.443.11
BFCBank First C20191022A108.1753.9550.8551.373.102.58
BFINBankFinancia20191022A107.5137.3529.8131.717.545.63
BFITGlobal X Hea20191022ETF159.410.000.000.000.000.00
BFORBarron's 40020191022ETF14.808.875.165.283.723.59
BFSSaul Centers20191022A41.5026.4320.0119.686.436.75
BFSTBusiness Fir20191022A185.9485.6278.6678.776.976.85
BGBunge Limite20191022A6.563.89-0.40-1.084.294.97
BGCPBGC Partners20191022A17.4115.175.486.709.698.47
BGFVBig 5 Sporti20191022A64.2045.17-0.271.1745.4443.99
BGGBriggs & Str20191022A22.2712.983.754.159.238.83
BGIBirks Group20191022A371.44324.19324.19324.190.000.00
BGRNiShares Glob20191022ETF14.638.828.348.340.470.47
BGSB&G Foods, I20191022A8.225.832.982.782.853.04
BGSFBG Staffing20191022A95.4758.2223.3724.4534.8533.77
BHBiglari Hold20191022A118.8048.3641.5046.436.861.93
BHATBlue Hat Int20191022A174.1863.1229.3840.6233.7422.50
BHBBar Harbor B20191022A121.4066.9734.8041.2232.1725.75
BHCBausch Healt20191022A5.224.300.780.593.523.71
BHEBenchmark El20191022A10.4923.50-0.290.2923.7923.21
BHFBrighthouse20191022A6.2015.012.8512.7212.192.29
BHLBBerkshire Hi20191022A12.984.721.161.543.553.18
BHRBraemar Hote20191022A38.6724.0811.2813.0312.8111.06
BHTGBioHiTech Gl20191022A138.69122.17-52.89-36.68175.06158.85
BHVNBiohaven Pha20191022A31.8315.944.935.4511.0010.49
BIBProShares Ul20191022ETF9.3124.5717.0823.937.490.64
BIBLInspire 10020191022ETF30.4516.7416.7216.720.010.02
BICKFirst Trust20191022ETF54.1727.8727.8727.870.000.00
BIGBig Lots, In20191022A9.786.22-2.17-1.118.387.33
BIIBBiogen Inc.20191022A9.605.881.932.913.952.97
BILSPDR Bloombe20191022ETF1.090.950.950.950.000.00
BIMIBOQI Interna20191022A100.46100.8748.5964.8452.2736.03
BIOBio-Rad Labo20191022A21.589.714.595.405.114.31
BIOBBio-Rad Labo20191022A80.2828.7520.9020.907.847.84
BIOCBiocept, Inc20191022A83.6376.6658.1858.2818.4718.37
BIOLBiolase, Inc20191022A53.37114.64106.71112.027.932.62
BIOXBioceres Cro20191022A316.7456.33109.98109.98-53.66-53.66
BIPBrookfield I20191022A4.783.720.980.942.742.78
BISProShares Ul20191022ETF8.6017.935.215.8312.7212.13
BIVVanguard Int20191022ETF2.131.030.870.820.160.21
BIZDVanEck Vecto20191022ETF11.288.934.615.324.323.55
BJBJs Wholesal20191022A11.704.431.602.222.832.21
BJANInnovator S&20191022ETF19.7115.983.675.2712.3110.71
BJKVanEck Vecto20191022ETF64.9470.1145.7165.9724.404.14
BJRIBJ's Restaur20191022A14.1614.842.542.6012.3012.24
BJULInnovator S&20191022ETF19.3011.6713.5713.01-1.91-1.34
BJUNInnovator S&20191022ETF13.800.150.150.150.000.00
BKBank of New20191022A2.482.840.700.922.151.92
BKCCBlackRock Ca20191022A21.4415.7810.1610.165.625.62
BKDBrookdale Se20191022A12.0110.714.404.396.326.32
BKEThe Buckle,20191022A13.737.0013.0810.47-6.09-3.47
BKEPBlueknight E20191022A118.4785.3770.7570.7514.6214.62
BKFiShares MSCI20191022ETF16.4315.0914.8314.830.260.27
BKHBlack Hills20191022A7.143.390.010.043.373.35
BKIBlack Knight20191022A9.543.560.650.662.912.91
BKLNInvesco Seni20191022ETF4.461.991.181.100.790.88
BKNGBooking Hold20191022A12.086.552.823.013.673.37
BKRBaker Hughes20191022A5.184.302.683.151.621.15
BKSCBank of Sout20191022A174.20102.63103.14103.14-0.50-0.50
BKTIBK Technolog20191022A512.02147.16148.03148.03-0.87-0.87
BKUBankunited,20191022A7.053.271.481.501.791.77
BKYIBIO-key Inte20191022A889.85396.58396.58396.580.000.00
BLBDBlue Bird Co20191022A60.4834.5916.5619.9918.0314.60
BLCMBellicum Pha20191022A126.5789.7968.2852.4321.5137.36
BLCNReality Shar20191022ETF45.3849.5050.9950.91-1.49-1.42
BLDTopBuild Cor20191022A18.818.312.462.965.865.36
BLDPBallard Powe20191022A17.9317.746.155.4811.5912.27
BLDRBuilders Fir20191022A5.085.011.191.163.823.85
BLESInspire Glob20191022ETF154.0661.9361.9361.930.000.00
BLFSBioLife Solu20191022A52.8743.1223.0923.9120.0319.22
BLHYVirtus Newfl20191022ETF226.28196.05196.05196.050.000.00
BLINBridgeline D20191022A208.6191.7786.8887.214.904.56
BLKBlackrock, I20191022A10.144.061.382.682.232.06
BLKBBlackbaud, I20191022A20.116.544.152.362.384.18
BLLBall Corpora20191022A4.212.890.660.872.232.02
BLMNBloomin' Bra20191022A8.3614.341.342.1013.0012.24
BLNKBlink Chargi20191022A79.95206.63102.16134.27104.4772.36
BLOKAmplify Tran20191022ETF22.1822.5611.7113.2410.859.32
BLPHBellerophon20191022A183.42153.09115.20128.0437.8925.04
BLUBELLUS Healt20191022A112.47100.2676.3476.3423.9223.91
BLUEbluebird bio20191022A19.809.524.394.595.124.93
BLVVanguard Lon20191022ETF4.862.081.661.860.420.22
BLXBanco Latino20191022A25.6112.775.015.847.766.93
BMCHBMC Stock Ho20191022A8.0614.683.336.4111.358.28
BMIBadger Meter20191022A16.094.300.300.844.003.46
BMLPDorsey Wrigh20191022ETF31.6726.3026.3026.300.000.00
BMOBank of Mont20191022A2.421.491.220.960.270.52
BMRABIOMERICA IN20191022A231.21118.21116.35118.211.860.00
BMRCBank of Mari20191022A129.7888.9876.4077.4312.5811.55
BMRNBioMarin Pha20191022A7.124.231.091.783.142.45
BMTCBryn Mawr Ba20191022A23.8510.022.924.917.105.11
BMYBristol-Myer20191022A1.9410.4812.8911.42-2.40-0.90
BNDVanguard Tot20191022ETF1.190.730.480.400.250.33
BNDCFlexShares C20191022ETF26.2816.1516.1516.150.000.00
BNDWVanguard Tot20191022ETF8.011.751.781.78-0.04-0.04
BNDXVanguard Tot20191022ETF1.750.990.830.880.160.11
BNEDBarnes & Nob20191022A27.2826.120.592.1225.5324.01
BNFTBenefitfocus20191022A30.3517.028.225.058.8011.96
BNGOBionano Geno20191022A122.44113.4276.5384.1836.8929.24
BNKDMicroSectors20191022ETN25.1690.5481.3795.799.17-5.25
BNKOMicroSectors20191022ETN10.98
BNKUMicroSectors20191022ETN12.7822.4620.3022.322.160.13
BNKZMicroSectors20191022ETN13.65
BNSBank of Nova20191022A1.771.660.520.701.140.96
BNSOBonso Electr20191022A399.91308.97301.83301.837.147.14
BOCHBank of Comm20191022A75.9818.9989.8952.61-70.90-33.62
BOCTInnovator S&20191022ETF18.029.228.988.850.240.37
BOHBank of Hawa20191022A16.388.450.854.827.613.64
BOKFBOK Financia20191022A22.278.673.494.395.184.28
BOMNBoston Omaha20191022A57.3835.0815.5916.2819.4918.80
BONDPIMCO Active20191022ETF2.251.431.221.110.210.32
BOOMDMC Global I20191022A29.0714.714.374.7610.349.94
BOOTBoot Barn Ho20191022A10.866.071.732.364.343.71
BORRBorr Drillin20191022A101.5080.0761.6678.1618.411.90
BOSCB.O.S. Bette20191022A195.32147.21145.33146.711.870.49
BOSSGlobal X Fou20191022ETF20.9528.9528.9528.950.000.00
BOTJBank of the20191022A139.5643.93-33.28-33.2877.2177.21
BOTZGlobal X Fun20191022ETF5.044.131.611.082.523.05
BOUTInnovator IB20191022ETF69.4832.3431.5332.340.810.00
BOXBOX, INC.20191022A7.496.013.673.942.342.06
BOXLBoxlight Cor20191022A188.12187.46146.18147.7541.6939.92
BPFHBoston Priva20191022A9.716.681.782.064.914.62
BPMCBlueprint Me20191022A25.3711.363.874.927.486.44
BPMPBP Midstream20191022A20.2716.7913.2711.843.534.96
BPMXBioPharmX Co20191022A135.12121.08103.97103.9017.1217.18
BPOPPopular Inc20191022A8.965.431.111.384.324.05
BPRNThe Bank of20191022A172.8487.3078.3683.608.943.70
BPTBP Prudhoe B20191022A40.4031.8213.3716.3818.4515.45
BPTHBio-Path Hol20191022A82.8275.9160.0866.1715.839.75
BPYBrookfield P20191022A5.215.702.011.083.704.63
BRBroadridge F20191022A7.466.853.543.173.313.68
BRBRBellRing Bra20191022A39.0534.7528.1133.456.641.30
BRCBrady Corpor20191022A14.226.270.76-0.045.506.31
BREWCraft Brew A20191022A43.6427.6011.299.7716.3117.83
BRFVanEck Vecto20191022ETF51.6747.8444.3742.563.485.28
BRGBluerock Res20191022A17.7116.4511.2311.965.224.49
BRIDBridgford Fo20191022A149.5333.7332.1031.991.631.74
BRKABerkshire Ha20191022A
BRKBBERKSHIRE HA20191022A1.731.38-0.270.301.641.08
BRKLBrookline Ba20191022A11.876.000.170.635.825.37
BRKRBruker Corpo20191022A11.856.070.00-0.106.076.18
BRKSBrooks Autom20191022A13.7812.20-0.130.1912.3312.01
BRNBarnwell Ind20191022A451.57260.47187.75221.2472.7139.23
BROBrown & Brow20191022A3.893.251.351.671.901.58
BROGBrooge Energ20191022A38.7042.3828.8632.8713.519.51
BRPABig Rock Par20191022A75.0310.03-34.59-34.5944.6244.62
BRTBRT Apartmen20191022A59.3143.6139.3139.654.303.95
BRXBRIXMOR PROP20191022A4.784.190.931.013.273.18
BRYBerry Corpor20191022A25.5413.332.545.7010.797.64
BRZUDirexion Dai20191022ETF3.703.271.231.252.052.02
BSAEInvesco Bull20191022ETF14.8512.5912.5912.590.000.00
BSBEInvesco Bull20191022ETF42.3435.6336.1335.63-0.500.00
BSCEInvesco Bull20191022ETF32.2016.5936.1836.16-19.59-19.57
BSCKInvesco Bull20191022ETF4.733.443.002.990.440.45
BSCLInvesco Bull20191022ETF5.205.094.304.750.790.33
BSCMInvesco Bull20191022ETF5.203.703.363.360.330.33
BSCNInvesco Bull20191022ETF7.683.132.842.840.290.29
BSCOInvesco Bull20191022ETF6.603.303.303.300.000.00
BSCPInvesco Bull20191022ETF7.324.003.553.230.450.77
BSCQInvesco Bull20191022ETF12.667.026.796.970.220.05
BSCRInvesco Bull20191022ETF11.7013.0312.9412.940.090.09
BSCSInvesco Bull20191022ETF20.9515.8712.4411.933.433.94
BSCTInvesco Bull20191022ETF17.312.642.332.330.300.30
BSDEInvesco Bull20191022ETF18.853.763.763.760.000.00
BSEPInnovator S&20191022ETF32.9437.8737.8737.870.000.00
BSETBassett Furn20191022A90.1772.7547.7856.3124.9616.43
BSGMBioSig Techn20191022A125.2856.9640.4939.1716.4717.79
BSIGBrightSphere20191022A16.779.737.676.782.062.94
BSJKInvesco Bull20191022ETF4.483.603.543.550.060.05
BSJLInvesco Bull20191022ETF5.031.420.910.930.510.48
BSJMInvesco Bull20191022ETF4.292.602.182.190.420.41
BSJNInvesco Bull20191022ETF14.454.495.605.60-1.12-1.12
BSJOInvesco Bull20191022ETF10.866.686.716.71-0.02-0.02
BSJPInvesco Bull20191022ETF13.767.788.078.07-0.29-0.29
BSJQInvesco Bull20191022ETF9.506.30-1.366.237.670.07
BSJRInvesco Bull20191022ETF18.3315.9215.9215.920.000.00
BSMBlack Stone20191022A18.539.853.594.156.265.70
BSMLInvesco Bull20191022ETF16.15
BSMMInvesco Bull20191022ETF11.590.000.000.000.000.00
BSMNInvesco Bull20191022ETF17.320.800.800.800.000.00
BSMOInvesco Bull20191022ETF19.4818.7918.7018.700.080.08
BSMPInvesco Bull20191022ETF19.8614.8314.8314.830.000.00
BSMQInvesco Bull20191022ETF19.1116.3516.2616.260.090.09
BSMRInvesco Bull20191022ETF19.5619.4518.7818.780.670.67
BSMSInvesco Bull20191022ETF19.8813.6713.6713.670.000.00
BSMTInvesco Bull20191022ETF19.6514.9414.9414.940.000.00
BSQRBSQUARE Corp20191022A195.2692.4439.8541.8152.6050.64
BSRRSierra Banco20191022A81.3231.5221.0922.4810.439.04
BSVVanguard Sho20191022ETF1.240.620.510.570.110.06
BSVNBank7 Corp.20191022A242.54103.9534.5832.4469.3871.51
BSXBoston Scien20191022A2.914.463.793.490.670.99
BTAIBioXcel Ther20191022A197.33160.0293.02120.0067.0140.02
BTALAGFiQ U.S. M20191022ETF31.5320.8919.9619.980.940.91
BTEBaytex Energ20191022A84.6872.1511.7112.0560.4460.10
BTECPrincipal He20191022ETF25.200.00
BTGB2Gold Corp.20191022A31.6826.3615.8817.5410.498.83
BTNBallantyne S20191022A474.79291.97260.35261.3031.6330.67
BTUPeabody Ener20191022A18.589.632.933.316.706.33
BULPacer US Cas20191022ETF18.39
BURLBURLINGTON S20191022A9.044.150.841.233.312.92
BUSEFirst Busey20191022A22.3219.3515.5314.863.824.48
BUYUSCF SummerH20191022ETF65.8020.4020.4020.400.000.00
BUYNUSCF SummerH20191022ETF74.19
BVBrightView H20191022A38.5110.865.827.625.043.23
BVALBrand Value20191022ETF17.4320.2920.4120.37-0.12-0.08
BVSNBroadvision20191022A311.63275.93204.58204.3971.3671.55
BWBabcock & Wi20191022A47.7340.8331.7931.789.049.05
BWABorgWarner I20191022A6.274.241.401.952.842.29
BWBBridgewater20191022A33.0834.0610.399.2023.6724.85
BWENBroadwind En20191022A246.68136.83134.30131.852.534.98
BWFGBankwell Fin20191022A56.2922.6315.1717.637.465.01
BWLABowl America20191022A225.46224.47224.47224.470.000.00
BWXSPDR Bloombe20191022ETF5.563.092.122.200.970.88
BWXTBWX Technolo20191022A10.873.612.062.301.551.31
BWZSPDR Bloombe20191022ETF35.2015.5617.1617.12-1.60-1.56
BXThe Blacksto20191022A4.543.952.542.951.411.00
BXCBlueLinx Hol20191022A42.8026.929.6611.5117.2615.40
BXGBluegreen Va20191022A143.9619.6516.8717.852.781.80
BXMTBlackstone M20191022A2.922.130.901.041.231.09
BXPBoston Prope20191022A6.842.080.991.231.090.85
BXSBancorpSouth20191022A8.844.820.911.993.912.83
BYByline Banco20191022A22.8410.270.18-2.1710.0912.45
BYDBoyd Gaming20191022A13.247.981.171.316.816.67
BYFCBroadway Fin20191022A825.29422.30415.85415.856.456.45
BYLDiShares Yiel20191022ETF6.758.258.128.120.130.13
BYNDBeyond Meat,20191022A16.5114.083.236.3610.857.71
BYSIBeyondSpring20191022A174.35104.7268.4168.3936.3136.33
BZHBeazer Homes20191022A11.018.846.056.192.792.65
BZQProShares Ul20191022ETF4.676.277.117.25-0.84-0.98
CCitigroup In20191022A1.561.630.430.251.211.39
CAAPCorporacion20191022A55.7832.4419.1421.5713.3110.88
CAASChina Automo20191022A118.1155.8939.9339.9315.9615.96
CABOCable One, I20191022A18.9612.8511.7712.771.29-0.17
CACCamden Natio20191022A70.0932.3515.2017.5017.1514.85
CACCCredit Accep20191022A41.4820.1114.8416.745.283.17
CACGClearBridge20191022ETF20.0915.0614.4614.460.610.61
CACICACI INTERNA20191022A24.697.932.723.805.214.13
CADECadence Banc20191022A6.365.512.101.633.413.88
CAECAE INC20191022A5.874.002.012.201.991.80
CAGConagra Bran20191022A3.893.380.630.842.752.54
CAHCardinal Hea20191022A4.993.14-1.05-0.764.183.89
CAICAI Internat20191022A29.9912.140.502.2411.649.90
CAKECheesecake F20191022A9.117.99-0.420.058.417.94
CALCaleres Inc20191022A12.237.130.972.716.164.42
CALACalithera Bi20191022A67.6490.129.599.4780.5380.65
CALFPacer US Sma20191022ETF10.847.077.557.67-0.48-0.60
CALMCal-Maine Fo20191022A14.2911.041.211.479.839.57
CALXCALIX, INC.20191022A31.5121.6310.146.0311.4915.61
CAMPCalAmp Corp.20191022A20.3025.992.4813.0923.5112.92
CAMTCamtek Ltd20191022A29.4314.88-26.32-19.2141.2034.08
CAPEiPath Shille20191022ETN14.996.454.544.521.911.93
CAPLCrossAmerica20191022A48.9829.0720.7320.738.348.34
CAPRCapricor The20191022A264.28163.5082.5496.4680.9667.03
CARAvis Budget20191022A12.526.40-1.21-0.467.616.87
CARACara Therape20191022A17.6112.865.216.187.656.68
CARECARTER BANK20191022A20.748.305.325.302.983.00
CARGCarGurus, In20191022A14.368.732.191.756.546.98
CAROCarolina Fin20191022A33.6715.195.616.669.588.53
CARSCars.com Inc20191022A13.078.373.594.724.773.65
CARVCarver Banco20191022A1001.76595.47616.64616.64-21.17-21.17
CARZFirst Trust20191022ETF38.1236.3519.5919.5916.7616.76
CASACasa Systems20191022A42.2827.74-1.555.1629.2922.57
CASHMeta Financi20191022A13.228.034.044.244.003.79
CASICASI Pharmac20191022A72.9264.8245.9948.3018.8316.52
CASSCass Informa20191022A56.5722.4211.0613.9711.368.45
CASYCasey's Gene20191022A17.667.233.453.633.783.60
CATCaterpillar20191022A2.442.070.700.931.381.14
CATBCatabasis Ph20191022A127.12561.42-7.01-3.00568.44564.43
CATCCAMBRIDGE BA20191022A246.5075.2363.3463.8810.9610.42
CATHGlobal X S&P20191022ETF13.389.947.738.372.211.57
CATMCardtronics20191022A14.369.290.971.588.327.71
CATOCATO CORP20191022A17.578.632.661.815.976.82
CATSCatasys Inc.20191022A58.3438.6119.3821.6019.2317.01
CATYCathay Gener20191022A10.289.240.370.368.878.89
CBChubb Limite20191022A3.346.16-0.600.076.766.10
CBANColony Bankc20191022A126.10285.3630.1630.16255.20255.20
CBATCBAK Energy20191022A234.51253.15210.71213.9142.4439.25
CBAYCymabay Ther20191022A22.1217.005.444.4711.5512.53
CBBCincinnati B20191022A32.8620.849.1411.3411.709.50
CBFVCB Financial20191022A245.44116.54116.27116.270.260.26
CBIOCatalyst Bio20191022A78.4375.2344.1951.3031.0523.94
CBLCBL& Associa20191022A65.4447.8519.4418.9528.4128.90
CBLICleveland Bi20191022A1035.001044.981052.501052.60-7.52-7.61
CBMBCBM Bancorp,20191022A7.6467.02-26.41-26.4193.4393.43
CBMGCellular Bio20191022A160.9660.6837.2330.3923.4530.30
CBNKCapital Banc20191022A541.40282.55250.99234.1931.5648.36
CBOECboe Global20191022A9.163.670.070.103.593.57
CBONVanEck Vecto20191022ETF68.4949.4949.4949.490.000.00
CBPOChina Biolog20191022A14.098.052.903.105.144.95
CBRECBRE GROUP,20191022A4.402.721.381.641.341.08
CBRLCracker Barr20191022A10.484.130.590.933.543.20
CBSHCommerce Ban20191022A8.033.860.721.343.142.52
CBTCabot Corpor20191022A16.347.382.032.325.355.06
CBTXCBTX, Inc. C20191022A114.1741.2117.3117.9323.9023.28
CBUCommunity Ba20191022A20.7611.323.473.577.857.76
CBZCBIZ, Inc.20191022A12.546.334.714.721.621.60
CCThe Chemours20191022A8.007.832.693.145.144.69
CCBCoastal Fina20191022A90.2942.6635.0634.497.618.18
CCBGCapital City20191022A138.7542.5440.2540.252.292.29
CCCClarivate An20191022A15.2910.645.116.745.533.91
CCCLChina Cerami20191022A405.41194.3745.4645.56148.91148.81
CCDCalamos Dyna20191022A19.7428.047.797.5620.2520.48
CCEPCoca-Cola Eu20191022A5.172.920.951.241.971.68
CCFChase Corpor20191022A169.9072.5159.5862.5112.9210.00
CCHCollier Cree20191022A63.4911.3829.0612.94-17.68-1.56
CCICrown Castle20191022A4.282.380.050.252.342.14
CCJCameco Corpo20191022A10.937.614.504.483.123.14
CCKCrown Holdin20191022A6.313.800.862.102.941.70
CCLCarnival Cor20191022A2.572.880.491.382.391.50
CCLPCSI Compress20191022A97.27243.26123.70162.82119.5680.44
CCMPCabot Microe20191022A18.288.753.434.225.324.54
CCNECNB Financia20191022A163.0854.5428.0740.5626.4713.97
CCOClear Channe20191022A42.0126.4613.4911.8012.9714.67
CCOICogent Commu20191022A14.485.082.883.322.201.76
CCORCore Alterna20191022ETF59.4925.4123.3423.342.072.07
CCRCONSOL Coal20191022A72.3054.1839.3040.4214.8713.75
CCRCChina Custom20191022A335.91206.0675.5175.51130.55130.55
CCRNCross Countr20191022A28.7922.054.694.5617.3617.49
CCSCENTURY COMM20191022A15.3511.141.512.249.638.91
CCXChurchill Ca20191022A36.8814.9515.1415.14-0.19-0.19
CCXIChemoCentryx20191022A34.6331.6724.3924.887.286.79
CDAYCeridian HCM20191022A20.117.796.046.811.750.98
CDCVictoryShare20191022ETF5.622.782.232.990.55-0.21
CDECoeur Mining20191022A20.9116.319.428.736.897.58
CDEVCentennial R20191022A29.6922.026.387.6315.6414.37
CDKCDK Global,20191022A9.4010.372.452.637.927.74
CDLVictoryShare20191022ETF12.955.264.845.140.420.12
CDLXCardlytics,20191022A25.9911.730.552.7211.199.01
CDMOAvid Bioserv20191022A53.6539.375.603.5033.7735.87
CDNACareDx, Inc.20191022A34.2322.0412.7813.389.268.66
CDNSCadence Desi20191022A8.209.763.284.346.475.42
CDORCondor Hospi20191022A10.788.958.958.950.000.00
CDRCedar Realty20191022A31.8131.9614.1715.3617.7916.61
CDTXCidara Thera20191022A215.07135.5597.2095.8738.3539.68
CDWCDW Corporat20191022A5.364.48-0.65-0.215.134.68
CDXCChromaDex Co20191022A71.5453.2434.5134.0318.7419.21
CDXSCodexis, Inc20191022A19.6038.255.126.0633.1332.18
CDZICADIZ, Inc.20191022A30.6763.49-5.32-5.4968.8168.99
CECelanese Cor20191022A10.616.843.454.003.392.84
CECECeco Environ20191022A32.0815.1811.1810.874.004.31
CEFSSaba Closed-20191022ETF25.9739.0428.9128.7410.1310.30
CEICamber Energ20191022A56.9472.9159.0361.3213.8911.59
CEIXCONSOL Energ20191022A31.3314.731.893.1212.8411.62
CELCellcom Isra20191022A237.99146.78140.81140.815.965.96
CELCCelcuity Inc20191022A563.38216.78179.47187.8237.3128.96
CELHCelsius Hold20191022A42.9847.867.24-1.9840.6249.84
CELPCypress Envi20191022A128.5580.8837.8745.4343.0135.45
CEMBiShares J.P.20191022ETF17.5319.9119.0419.900.860.01
CEMIChembio diag20191022A263.76185.05203.25203.33-18.20-18.28
CENTCentral Gard20191022A27.4519.539.3210.4010.219.13
CENTACentral Gard20191022A16.728.951.393.267.565.69
CENXCentury Alum20191022A16.8714.68-8.953.5023.6311.16
CEPUCentral Puer20191022A61.0193.5675.8384.1917.859.53
CEQPCrestwood Eq20191022A12.794.522.212.312.312.21
CERCCerecor Inc.20191022A155.5370.2226.9027.5943.3142.63
CERNCerner Corp20191022A3.424.443.142.161.302.28
CERSCerus Corp20191022A23.3121.794.954.7316.8417.06
CETVCentral Euro20191022A23.4321.898.437.4213.4714.47
CETXCEMTREX INC.20191022A222.50155.24136.84116.3418.4038.90
CEVACEVA Inc.20191022A44.7424.393.33-0.3321.0624.72
CEWWisdomTree20191022ETF36.7757.1757.1757.170.000.00
CEYVictoryShare20191022ETF31.9921.5121.5121.510.000.00
CEZVictoryShare20191022ETF25.9911.5911.5911.590.000.00
CFCF Industrie20191022A5.975.773.464.522.311.26
CFAVictoryShare20191022ETF6.164.885.125.29-0.24-0.40
CFBCrossFirst B20191022A164.84110.9852.1352.6258.8458.36
CFBICommunity Fi20191022A98.1791.7291.7291.720.000.00
CFBKCentral Fede20191022A307.07164.73164.73164.730.000.00
CFFACF Finance A20191022A59.2235.1135.1135.110.000.00
CFFIC&F Financia20191022A237.9891.5939.6664.6951.9226.90
CFFNCapitol Fede20191022A9.405.614.724.610.891.00
CFGCitizens Fin20191022A2.873.511.821.821.691.69
CFMSConformis, I20191022A44.4135.5717.7715.2917.8120.25
CFOVictoryShare20191022ETF7.686.693.943.992.752.70
CFRCullen/Frost20191022A8.705.371.751.993.623.39
CFRXContraFect C20191022A263.79270.72196.10131.1674.63139.56
CFXColfax Corpo20191022A6.645.343.123.252.232.09
CGThe Carlyle20191022A10.156.240.761.975.484.27
CGACHINA GREEN20191022A141.0466.8069.3569.43-2.55-2.63
CGBDTCG BDC, Inc20191022A8.918.231.701.196.537.04
CGCCanopy Growt20191022A12.727.134.744.482.402.66
CGENCompugen Ltd20191022A51.8143.0912.0113.9931.0829.10
CGIXCancer Genet20191022A97.03156.80166.71150.65-9.916.16
CGNXCognex Corp20191022A10.554.422.102.432.311.99
CGOCalamos Glob20191022A52.3646.0635.1135.1110.9510.95
CGWInvesco S&P20191022ETF11.358.914.414.764.504.15
CHADDirexion Dai20191022ETF14.0212.5011.5511.530.950.97
CHAPChaparral En20191022A113.37103.8133.0631.4870.7672.33
CHAUDirexion Dai20191022ETF5.055.493.663.671.831.82
CHCIComstock Hol20191022A432.33397.67280.12306.95117.5590.72
CHCOCity Holding20191022A43.7330.9726.7014.424.2716.55
CHCTCommunity He20191022A28.2014.3912.9412.091.462.30
CHDChurch & Dwi20191022A3.852.58-2.92-2.145.494.72
CHDNChurchill Do20191022A14.696.342.152.334.204.01
CHEChemed Corpo20191022A27.1510.904.665.116.195.75
CHEFThe Chef's W20191022A15.817.621.642.035.985.59
CHEKCheck-Cap Lt20191022A242.07237.38191.12199.4846.2637.90
CHEPAGFiQ U.S. M20191022ETF169.14164.7448.0067.41116.7497.33
CHFSCHF Solution20191022A192.96135.90115.71115.5220.1920.37
CHGGCHEGG, INC.20191022A8.035.675.055.700.62-0.03
CHGXChange Finan20191022ETF14.7114.219.509.664.714.54
CHHChoice Hotel20191022A10.155.963.043.422.922.53
CHICalamos Conv20191022A16.2011.917.907.854.014.06
CHICGlobal X MSC20191022ETF124.6572.2756.2556.2516.0216.02
CHIEGlobal X MSC20191022ETF841.80665.22665.22665.220.000.00
CHIIGlobal X MSC20191022ETF396.9071.4068.5668.562.842.84
CHIKGlobal X MSC20191022ETF38.1235.7935.7935.790.000.00
CHILGlobal X MSC20191022ETF168.01
CHIQGlobal X MSC20191022ETF44.4321.8014.1116.357.695.45
CHISGlobal X MSC20191022ETF144.9337.6237.6237.620.000.00
CHIUGlobal X MSC20191022ETF232.0428.2828.2828.280.000.00
CHIXGlobal X MSC20191022ETF36.9432.0215.2714.4616.7517.56
CHKChesapeake E20191022A73.7862.3340.6346.1121.7016.22
CHKPCheck Point20191022A5.762.860.910.771.952.09
CHMAChiasma, Inc20191022A40.4630.3115.1215.2315.1915.08
CHMGChemung Fina20191022A252.96155.12159.58142.79-4.4712.32
CHMICHERRY HILL20191022A15.708.590.101.188.497.42
CHNALoncar China20191022ETF131.7850.04-3.21-3.9553.2554.00
CHNGChange Healt20191022A19.8695.6376.8181.3418.8114.29
CHNRChina Natura20191022A664.84322.28322.30342.66-0.03-20.38
CHRACharah Solut20191022A317.15241.34226.83226.8214.5014.51
CHRSCoherus BioS20191022A21.6822.0210.9820.0611.041.96
CHRWC.H. Robinso20191022A6.868.612.802.495.826.13
CHSChicos FAS,20191022A29.8924.4315.1212.639.3111.80
CHTRCharter Comm20191022A6.843.441.321.682.121.76
CHUYChuy's Holdi20191022A29.0631.062.7224.9428.346.11
CHWCalamos Glob20191022A19.3013.3410.0210.173.323.18
CHWYChewy, Inc.20191022A14.806.62-0.561.337.175.29
CHYCalamos Conv20191022A19.7814.298.6010.485.703.81
CICIGNA Corpor20191022A6.173.862.212.651.651.22
CIACitizens, In20191022A41.2141.2731.1943.4710.08-2.20
CIBRFirst Trust20191022ETF23.4011.9110.2611.191.650.72
CIDVictoryShare20191022ETF28.6626.2126.6926.21-0.480.00
CIDMCinedigm Cor20191022A361.75481.57428.39426.5153.1955.06
CIENCiena Corpor20191022A5.462.931.561.221.381.71
CIFSChina Intern20191022A125.45186.8741.4842.35145.39144.52
CIGIColliers Int20191022A20.7411.812.252.569.569.25
CILVictoryShare20191022ETF38.2032.2231.9632.220.260.00
CIMChimera Inve20191022A4.946.322.302.564.053.79
CINFCincinnati F20191022A6.176.021.902.384.123.64
CINRCINER RESOUR20191022A200.48111.0994.75101.2816.359.81
CIOCITY OFFICE20191022A9.525.972.142.263.833.70
CIRCIRCOR Inter20191022A33.5915.017.748.307.276.71
CITCIT Group In20191022A10.339.255.332.973.926.28
CIVBCivista Banc20191022A53.8754.5314.6019.4539.9335.08
CIXComp X Inter20191022A151.08293.52292.08292.081.441.44
CIZVictoryShare20191022ETF10.5324.2024.4123.98-0.210.22
CIZNCitizens Hol20191022A476.70178.35183.41178.24-5.070.11
CJJDChina Jo-Jo20191022A79.2071.0339.4056.0631.6314.98
CKHSeacor Holdi20191022A38.3125.6211.3613.4914.2512.12
CKPTCheckpoint T20191022A383.23449.13422.17422.1726.9626.96
CKXCKX Lands, I20191022A518.27420.99420.99420.990.000.00
CLColgate-Palm20191022A1.965.182.911.922.273.28
CLARClarus Corpo20191022A29.6024.285.986.4118.3017.88
CLBCore Laborat20191022A13.645.612.232.893.382.72
CLBKColumbia Fin20191022A13.6046.98-12.88-9.9659.8656.94
CLBSCaladrius Bi20191022A730.13383.89262.26262.92121.63120.97
CLCTCollectors U20191022A52.9034.4517.8721.4316.5813.02
CLDBCORTLAND BNC20191022A430.75156.97119.97126.9436.9930.02
CLDRCloudera, In20191022A11.2410.671.782.398.898.28
CLDTCHATHAM LODG20191022A9.657.382.862.664.524.73
CLDXCelldex Ther20191022A98.9975.8612.2013.5263.6662.35
CLFCleveland-Cl20191022A14.3611.917.057.674.864.24
CLFDClearfield,20191022A300.52126.4871.1860.1555.3066.32
CLGXCorelogic, I20191022A7.816.354.114.742.241.61
CLHClean Harbor20191022A14.205.882.422.683.463.20
CLIMack-Cali Re20191022A7.854.81-0.390.425.204.39
CLIRClearSign Te20191022A205.66171.02141.43133.9129.5937.12
CLIXProShares Lo20191022ETF21.2846.1629.9929.3416.1716.82
CLMTCalumet Spec20191022A96.5884.3118.7920.0265.5264.29
CLNCColony Credi20191022A15.738.852.993.385.865.47
CLNEClean Energy20191022A45.3238.5515.4418.1823.1020.36
CLNYColony Capit20191022A17.7211.568.008.193.553.37
CLOUGlobal X Clo20191022ETF24.2221.615.245.5516.3716.05
CLPRClipper Real20191022A64.5020.775.597.9715.1812.80
CLPSCLPS Incorpo20191022A96.7823.0822.8722.670.210.41
CLRCONTINENTAL20191022A7.745.702.352.623.363.08
CLRBCellectar Bi20191022A212.15131.73123.13146.818.60-15.07
CLRGIQ Chaikin U20191022ETF17.0913.7913.7513.730.040.06
CLROClearOne, In20191022A317.34283.7111.5585.03272.16198.69
CLSCelestica, I20191022A18.0012.547.087.135.465.41
CLSDClearside Bi20191022A124.24234.23198.73197.3935.5036.84
CLSNCelsion Corp20191022A155.5993.1061.0461.9632.0631.15
CLTLInvesco Trea20191022ETF2.421.031.031.030.000.00
CLUBTown Sports20191022A127.1086.2051.9849.3434.2136.86
CLVSClovis Oncol20191022A28.6523.046.4014.8816.658.17
CLWClearwater P20191022A30.8315.05-0.900.6915.9614.37
CLWTEuro Tech Ho20191022A348.94181.19169.58173.6911.617.49
CLXClorox Compa20191022A5.433.350.881.742.471.61
CLXTCalyxt, Inc.20191022A91.1272.4313.9414.1258.4958.31
CMCanadian Imp20191022A2.431.970.450.571.521.40
CMAComerica Inc20191022A5.954.992.773.032.221.96
CMBMCambium Netw20191022A161.19125.5345.7652.2679.7673.27
CMBSiShares CMBS20191022ETF39.3120.0520.0520.05-0.010.00
CMCCommercial M20191022A7.994.510.561.273.953.24
CMCLCaledonia Mi20191022A120.3527.2729.0531.11-1.78-3.84
CMCOColumbus McK20191022A32.2114.8110.5310.424.284.39
CMCSAComcast Corp20191022A2.223.321.060.932.262.39
CMCTCIM Commerci20191022A203.6053.5529.5531.8524.0021.69
CMDCantel Medic20191022A20.958.314.994.883.323.43
CMDYiShares Bloo20191022ETF26.7315.7416.8216.82-1.08-1.08
CMECME Group In20191022A4.943.250.701.382.551.87
CMFiShares Cali20191022ETF6.063.503.103.130.400.37
CMGChipotle Mex20191022A10.695.612.462.943.122.67
CMICummins Inc.20191022A5.404.223.473.500.750.72
CMLSCumulus Medi20191022A77.4825.9720.9318.325.047.65
CMOCapstead Mor20191022A13.7313.417.777.475.645.97
CMPCompass Mine20191022A19.847.933.172.954.764.98
CMPRCimpress PLC20191022A23.735.971.651.544.324.43
CMRECostamare In20191022A16.0515.0311.3110.103.734.93
CMRXChimerix, In20191022A75.7476.8338.4941.3738.3435.45
CMSCMS Energy C20191022A2.111.540.580.400.971.15
CMTCore Molding20191022A461.75350.01310.02337.8340.0012.18
CMTLComtech Tele20191022A42.6318.92-0.480.0019.4018.92
CNXtrackers MS20191022ETF18.1321.9421.8221.980.12-0.04
CNACNA Financia20191022A8.434.761.732.383.032.38
CNATConatus Phar20191022A116.69189.94144.89146.9945.0642.95
CNBKACentury Banc20191022A146.2139.0232.2032.266.836.76
CNBSAmplify Seym20191022ETF65.4864.4570.2767.40-5.81-2.95
CNCCentene Corp20191022A7.0316.8113.5714.023.242.79
CNCEConcert Phar20191022A54.2734.9213.3514.7021.5720.22
CNCRLoncar Cance20191022ETF41.0713.79-6.50-5.6120.2819.40
CNDTConduent Inc20191022A18.0010.375.235.495.134.87
CNETChinaNet Onl20191022A100.6257.6357.5257.520.110.11
CNFRConifer Hold20191022A497.34402.83357.19357.1945.6445.64
CNHICNH INDUSTRI20191022A9.177.172.362.964.804.20
CNICanadian Nat20191022A2.622.962.052.060.910.90
CNKCinemark Hol20191022A8.725.392.303.173.082.22
CNMDCONMED Corpo20191022A19.207.712.492.955.224.76
CNNECannae Holdi20191022A21.5310.886.446.544.444.34
CNOCNO Financia20191022A6.8910.024.305.815.754.28
CNOBCenter Banco20191022A19.329.561.922.567.647.00
CNPCenterPoint20191022A3.513.803.033.150.770.66
CNQCanadian Nat20191022A3.973.660.490.743.162.91
CNRCornerstone20191022A34.5113.843.955.439.898.42
CNRGSPDR S&P Ken20191022ETF16.026.840.240.526.606.32
CNSCohen & Stee20191022A14.918.110.721.107.397.01
CNSLConsolidated20191022A28.9918.662.372.7716.2915.89
CNSTConstellatio20191022A105.5060.9140.2942.2420.6118.67
CNTYCentury Casi20191022A25.2717.56-2.29-2.0019.8419.56
CNXCNX Resource20191022A13.9712.463.083.789.388.68
CNXMCNX Midstrea20191022A16.1012.931.3610.0811.572.86
CNXNPC Connectio20191022A47.2316.159.599.976.566.18
CNXTVanEck Vecto20191022ETF22.206.866.706.820.150.04
CNYAiShares MSCI20191022ETF46.0451.1350.9151.000.220.13
COGlobal Cord20191022A41.0427.295.469.3221.8317.98
COCPCocrystal Ph20191022A433.92395.52392.46391.263.054.26
CODACoda Octopus20191022A141.7192.8685.2282.147.6410.72
CODICompass Dive20191022A20.1315.4810.1211.185.364.30
CODXCo-Diagnosti20191022A197.00168.14166.93166.931.211.21
COFCapital One20191022A3.031.63-0.150.061.781.57
COGCabot Oil &20191022A5.467.21-0.58-0.117.797.32
COHNCohen & Comp20191022A386.41611.12551.36551.3659.7759.77
COHRCoherent Inc20191022A22.9711.784.855.216.936.57
COHUCohu Inc20191022A21.077.321.012.356.324.98
COKECoca-Cola Co20191022A63.4132.9618.5017.2413.7214.98
COLBColumbia Ban20191022A12.725.401.820.073.585.34
COLDAmericold Re20191022A4.612.810.530.422.272.39
COLLCollegium Ph20191022A33.1422.61-3.74-2.9526.3625.57
COLMColumbia Spo20191022A17.117.292.353.024.944.27
COMDirexion Aus20191022ETF12.901.111.111.110.000.00
COMBGraniteShare20191022ETF13.0916.1117.1716.16-1.06-0.05
COMMCommScope Ho20191022A7.8923.5913.9213.019.7210.61
COMTiShares Comm20191022ETF14.3510.399.8210.100.570.29
CONECyrusOne Inc20191022A8.2612.643.459.919.192.72
CONNConn's Inc.20191022A16.368.053.893.334.154.73
COOThe Cooper C20191022A9.854.882.182.592.692.29
COOPMr. Cooper G20191022A16.0515.660.811.8214.8513.84
COPConocoPhilli20191022A2.142.310.831.031.481.28
COPXGlobal X Cop20191022ETF67.8940.8612.3637.7228.503.14
CORCoresite Rea20191022A12.316.663.824.172.842.49
CORECore Mark Ho20191022A20.719.571.641.877.937.71
CORPPIMCO Invest20191022ETF7.623.002.812.800.190.20
CORRCorEnergy In20191022A22.0711.396.917.454.483.94
CORTCorcept Ther20191022A12.9612.723.451.639.2611.09
CORVCorrevio Pha20191022A114.9657.5039.9541.0417.5416.46
COSTCostco Whole20191022A3.151.770.020.551.751.22
COTYCOTY INC20191022A8.628.271.120.917.157.36
COUPCoupa Softwa20191022A10.936.741.833.124.913.62
COWiPath Series20191022ETN32.8022.2122.1021.750.110.46
COWNCowen Inc. C20191022A26.0013.544.922.238.6111.31
COWZPacer US Cas20191022ETF6.775.255.515.06-0.260.19
CPCanadian Pac20191022A7.354.381.281.793.102.60
CPACopa Holding20191022A21.258.320.912.557.415.78
CPAAConyers Park20191022A254.7498.2898.2898.280.000.00
CPAHCounterpath20191022A298.67235.51202.19202.1933.3233.32
CPBCampbell Sou20191022A4.609.768.989.070.780.70
CPECallon Petro20191022A26.2025.707.5510.3518.1615.35
CPFCentral Paci20191022A12.325.881.342.044.543.84
CPGCRESCENT POI20191022A24.8622.705.246.6017.4616.10
CPHCCanterbury P20191022A359.47128.09-81.76-81.76209.84209.84
CPHIChina Pharma20191022A183.09137.43175.05180.10-37.63-42.67
CPICPI Inflatio20191022ETF23.3821.8321.8321.830.000.00
CPIXCumberland P20191022A266.45142.10121.25121.2520.8520.85
CPKChesapeake U20191022A36.0614.639.309.085.345.56
CPLGCorePoint Lo20191022A28.0116.6710.2510.486.416.19
CPLPCapital Prod20191022A33.4326.775.996.9120.7819.86
CPRICapri Holdin20191022A4.638.411.681.696.736.72
CPRTCopart Inc20191022A4.633.461.521.651.951.81
CPRXCatalyst Pha20191022A18.7116.498.495.827.9810.65
CPSCooper-Stand20191022A38.528.822.494.416.324.41
CPSHCPS Technolo20191022A379.98268.53160.82179.13107.7189.40
CPSIComputer Pro20191022A27.2639.53-8.342.7647.8736.77
CPSSConsumer Por20191022A763.74491.25465.03465.0326.2126.21
CPSTCapstone Tur20191022A200.31136.63111.84116.4324.7820.20
CPTCamden Prope20191022A7.653.331.110.982.222.36
CPTACapitala Fin20191022A24.1518.2512.1112.536.145.71
CQPCheniere Ene20191022A25.0911.896.326.245.585.65
CQQQInvesco Chin20191022ETF30.6626.9510.7317.2016.239.75
CRCrane Compan20191022A9.834.62-1.200.335.824.28
CRAICRA Internat20191022A45.0327.9210.2415.2417.6812.69
CRAKVanEck Vecto20191022ETF33.9118.7615.3515.353.413.41
CRBNiShares MSCI20191022ETF9.388.067.737.800.330.26
CRBPCorbus Pharm20191022A24.6520.022.514.4817.5115.53
CRCCalifornia R20191022A20.5313.975.775.608.208.37
CRDACrawford & C20191022A42.7822.255.288.4816.9813.77
CRDBCrawford & C20191022A57.0037.2815.3014.9021.9922.38
CREECree Inc20191022A9.478.371.550.306.818.07
CREGChina Recycl20191022A275.24186.16160.67160.6825.4925.48
CREXCREATIVE REA20191022A278.92103.17115.34115.34-12.18-12.18
CRHMCRH Medical20191022A50.5831.9820.2820.1411.7011.84
CRICarter's Inc20191022A13.779.316.917.092.402.22
CRISCuris Inc20191022A163.25111.9649.0232.0362.9579.94
CRKComstock Res20191022A31.1715.470.381.7215.0913.74
CRLCharles Rive20191022A11.255.111.992.193.122.92
CRMsalesforce.c20191022A3.222.231.051.341.190.89
CRMDCorMedix Inc20191022A54.8638.1427.7628.3710.389.77
CRMTAmerica's Ca20191022A47.9521.2810.4311.3510.849.93
CRNCCerence Inc.20191022A45.7223.2911.2616.0412.037.26
CRNTCeragon Netw20191022A38.2340.6824.8122.8215.8717.86
CRNXCrinetics Ph20191022A334.42213.63186.04188.2227.5925.41
CRONCronos Group20191022A12.1210.204.516.445.693.75
CROPIQ Global Ag20191022ETF35.789.809.809.800.000.00
CROXCrocs, Inc.20191022A6.7310.20-0.185.7410.384.46
CRSCarpenter Te20191022A23.449.684.845.594.844.09
CRSACrescent Acq20191022A123.64
CRSPCRISPR Thera20191022A26.5522.852.953.6219.9019.23
CRTCross Timber20191022A57.6133.8229.0729.814.764.01
CRTXCortexyme, I20191022A306.93143.34122.43122.1320.9121.21
CRUSCirrus Logic20191022A9.494.842.072.102.772.74
CRVLCorvel Corp20191022A46.9725.9312.1115.4913.8210.44
CRVSCorvus Pharm20191022A132.6089.4516.5316.6572.9272.80
CRWDCrowdStrike20191022A26.2613.244.607.358.645.89
CRWSCrown Crafts20191022A73.781045.551.251.251044.301044.30
CRYCryoLife, In20191022A28.1243.4813.3913.5830.0929.90
CSAVictoryShare20191022ETF21.308.6010.368.78-1.76-0.18
CSBVictoryShare20191022ETF26.3316.0115.6015.640.410.37
CSBRChampions On20191022A278.52126.58115.77115.8310.8110.74
CSCOCisco System20191022A2.122.04-0.050.632.101.41
CSDInvesco S&P20191022ETF12.752.292.202.260.090.02
CSFVictoryShare20191022ETF13.868.984.236.244.752.74
CSFLCenterState20191022A9.9815.98-1.67-2.4617.6518.44
CSGPCoStar Group20191022A30.4612.256.597.474.954.38
CSGSCSG Systems20191022A22.048.905.314.573.594.33
CSIICardiovascul20191022A18.5218.994.474.7614.5114.22
CSIQCanadian Sol20191022A16.7511.760.040.6411.7211.12
CSLCarlisle Com20191022A13.136.312.812.903.503.41
CSLTCASTLIGHT HE20191022A70.5266.8247.3955.3919.4211.42
CSMProShares La20191022ETF7.116.586.086.340.500.24
CSMLIQ Chaikin U20191022ETF14.227.446.336.371.111.07
CSODCornerstone20191022A16.2711.683.723.897.967.78
CSPICSP Inc.20191022A124.6930.3830.3830.380.000.00
CSQCalamos Stra20191022A16.4517.124.204.5312.9212.60
CSSEChicken Soup20191022A241.5692.2664.0560.6428.2131.62
CSTECaesarstone20191022A29.9757.7610.366.0147.4051.75
CSTLCastle Biosc20191022A180.4770.7437.3935.8733.3634.87
CSTMConstellium20191022A8.595.621.352.604.283.02
CSTRCapStar Fina20191022A16.829.886.306.693.583.19
CSUCapital Seni20191022A83.1641.5622.9024.2618.6617.29
CSVCarriage Ser20191022A25.8711.764.493.337.268.43
CSWCCapital Sout20191022A35.7820.6918.8219.781.870.91
CSWICSW Industri20191022A44.0117.048.9110.868.136.18
CSXCSX Corporat20191022A2.005.274.133.871.141.39
CTASCintas Corp20191022A8.244.032.012.362.011.66
CTBCooper Tire20191022A13.525.01-4.40-0.859.415.87
CTBICommunity Tr20191022A57.2327.9422.4723.835.474.11
CTEKCynergisTek,20191022A175.17128.13104.63111.3923.4916.73
CTGComputer Tas20191022A92.6463.2250.6150.4812.6112.74
CTHRCharles & Co20191022A160.99112.9762.3871.2050.5941.76
CTIBYunhong CTI20191022A1344.27
CTICCTI BioPharm20191022A96.7357.0140.4540.7016.5616.31
CTLCenturyLink,20191022A8.018.403.303.675.104.73
CTLTCATALENT, IN20191022A11.444.462.492.201.972.26
CTMXCytomX Thera20191022A33.40306.41292.69298.0113.718.40
CTOConsolidated20191022A116.0185.7068.0165.8217.6919.89
CTRAContura Ener20191022A61.9535.6019.0814.7716.5220.83
CTRCCentric Bran20191022A355.83124.95176.59152.14-51.64-27.19
CTRECARTRUST REI20191022A9.706.474.935.411.541.06
CTRMCastor Marit20191022A124.41101.9079.4278.7222.4823.18
CTRNCiti Trends,20191022A34.7812.263.212.789.059.52
CTSCTS Corporat20191022A22.949.316.547.122.772.19
CTSHCognizant Te20191022A2.883.571.681.561.902.01
CTSOCytosorbents20191022A78.5837.0316.0915.0920.9421.95
CTTCATCHMARK TI20191022A13.447.371.562.445.814.92
CTVACorteva, Inc20191022A5.722.842.421.730.421.11
CTXRCitius Pharm20191022A227.81230.7155.7732.01174.94198.71
CTXSCitrix Syste20191022A3.041.800.760.851.040.95
CUBCubic Corpor20191022A16.216.792.892.833.903.96
CUBAHerzfeld Car20191022A114.7356.1656.1656.160.000.00
CUBECubeSmart20191022A3.692.452.801.39-0.351.05
CUBICUSTOMERS BA20191022A26.1812.217.087.845.134.38
CUECue Biopharm20191022A114.9345.7412.2213.7533.5331.99
CUICUI Global,20191022A308.03295.70-44.79-39.84340.49335.54
CULPCulp, Inc.20191022A203.4581.7832.6265.2349.1616.56
CUOContinental20191022A789.77167.36412.50412.50-245.14-245.14
CUREDirexion Dai20191022ETF6.8410.727.615.873.104.85
CUROCURO Group H20191022A22.5114.001.933.3512.0710.65
CUTInvesco MSCI20191022ETF15.8810.939.6010.071.330.86
CUTRCutera, Inc.20191022A40.8320.076.588.1213.5011.96
CUZCousins Prop20191022A5.334.000.290.803.713.20
CVACovanta Hold20191022A9.9411.462.031.179.4410.30
CVBFCVB Financia20191022A7.4027.903.4525.3224.502.59
CVCOCavco Indust20191022A64.1428.6919.5220.149.178.55
CVCYCentral Vall20191022A37.8326.9910.2011.8916.7915.10
CVECenovus Ener20191022A11.479.783.594.626.185.15
CVEOCIVEO CORPOR20191022A112.5687.9070.4369.0817.4718.82
CVETCovetrus, In20191022A15.6512.110.584.9311.537.18
CVGICommercial V20191022A37.0520.943.229.6317.7311.31
CVGWCalavo Growe20191022A28.2311.286.356.334.934.95
CVICVR ENERGY,20191022A12.777.463.522.763.954.70
CVIACovia Holdin20191022A96.57127.2889.2298.0238.0629.26
CVLTCommault Sys20191022A11.084.941.391.273.553.66
CVLYCodorus Vall20191022A27.0523.6920.8421.592.842.10
CVMCel-Sci Corp20191022A36.4121.6314.7514.816.876.81
CVNACarvana Co.20191022A13.325.69-0.67-0.046.365.73
CVRChicago Rive20191022A160.82128.6996.5096.5032.1932.19
CVSCVS HEALTH C20191022A2.011.710.970.960.740.75
CVTICovenant Tra20191022A29.8018.642.353.8216.2914.82
CVUCPI Aerostru20191022A33.5234.0230.0830.113.943.91
CVVCVD Equipmen20191022A354.47355.61283.08297.2172.5358.40
CVXChevron Corp20191022A1.881.19-0.380.101.571.09
CVYInvesco Zack20191022ETF20.5579.5818.8979.5060.690.08
CWCurtiss-Wrig20191022A16.375.942.263.173.682.78
CWBSPDR Bloombe20191022ETF2.222.151.741.760.410.40
CWBCCommunity We20191022A152.1361.2661.2661.260.000.00
CWBRCohBar, Inc.20191022A372.06202.20-50.45-50.45252.65252.65
CWCOConsolidated20191022A44.5946.6710.6510.3136.0236.36
CWEBDirexion Dai20191022ETF35.7813.77-1.800.1715.5713.59
CWENClearway Ene20191022A10.658.141.846.356.301.79
CWENAClearway Ene20191022A14.1712.219.569.722.652.50
CWHCamping Worl20191022A21.109.723.253.376.466.36
CWISPDR MSCI AC20191022ETF4.813.503.773.25-0.270.25
CWKCushman & Wa20191022A18.325.453.805.571.65-0.12
CWSAdvisorShare20191022ETF62.7434.7434.9734.97-0.23-0.23
CWSTCasella Wast20191022A20.168.952.833.386.125.57
CWTCalifornia W20191022A12.135.483.543.851.941.63
CXDCChina XD Pla20191022A112.4194.2165.4364.4828.7829.73
CXOCONCHO RESOU20191022A6.523.030.400.432.632.60
CXPCOLUMBIA PRO20191022A9.955.652.873.332.792.33
CXSEWisdomTree T20191022ETF26.7212.3412.3412.340.000.00
CXWCoreCivic, I20191022A12.467.883.614.184.283.71
CYCypress Semi20191022A4.263.492.322.571.170.92
CYANCyanotech Co20191022A1030.71
CYBWisdomTree20191022ETF112.414.294.294.290.000.00
CYBECyberoptics20191022A86.6145.1630.6830.5014.4814.66
CYBRCyberArk Sof20191022A13.057.091.932.985.174.11
CYCCCyclacel Pha20191022A365.45269.48179.01182.2890.4687.19
CYCNCyclerion Th20191022A205.6578.5646.2747.6532.2930.91
CYDChina Yuchai20191022A125.3346.5332.2833.7114.2512.82
CYHCommunity He20191022A23.0822.373.756.0618.6216.30
CYRNCYREN Ltd.20191022A144.2261.7142.3042.3019.4219.42
CYRXCryoPort, In20191022A24.7822.794.394.8218.4017.96
CYTKCytokinetics20191022A36.3740.318.7210.5231.5929.78
CZAInvesco Zack20191022ETF13.8424.5928.3028.88-3.70-4.29
CZNCCitizens & N20191022A241.58134.4691.4897.1042.9937.36
CZRCaesars Ente20191022A8.297.014.154.232.862.78
CZWICitizens Com20191022A307.87206.78206.78206.780.000.00
CZZCosan Limite20191022A9.806.108.246.84-2.14-0.74
DDominion Ene20191022A2.653.802.653.301.150.50
DACDanaos Corpo20191022A204.12112.89105.83105.837.077.06
DAIOData I/O Cor20191022A103.1860.9754.2754.276.706.70
DAKTDaktronics I20191022A26.7032.4520.6720.5911.7811.86
DALDelta Air Li20191022A2.292.941.471.551.481.39
DALIFirst Trust20191022ETF25.2754.9354.9054.930.030.00
DALTAnfield Capi20191022ETF20.9524.0324.4324.37-0.40-0.34
DANDana Incorpo20191022A6.8619.960.340.8019.6319.19
DARDARLING INGR20191022A6.808.12-0.042.508.165.62
DAREDare Bioscie20191022A242.42192.97146.43150.5146.5442.46
DAUDExchange-Tra20191022ETN114.6258.5460.4760.47-1.93-1.93
DAXGlobal X Fun20191022ETF68.3741.1336.8836.884.244.24
DBDeutsche Ban20191022A12.5310.995.956.415.044.56
DBAWXtrackers MS20191022ETF16.629.129.239.19-0.11-0.07
DBDDiebold Nixd20191022A16.1613.2411.127.632.125.61
DBEFXtrackers MS20191022ETF3.072.981.011.231.981.76
DBEMXtrackers MS20191022ETF62.6627.7026.6326.451.071.25
DBEUXtrackers MS20191022ETF3.474.262.211.852.052.41
DBEZXtrackers MS20191022ETF14.7110.9210.7910.510.140.41
DBGRXtrackers MS20191022ETF47.1917.3413.9917.413.35-0.07
DBIDesigner Bra20191022A10.823.952.702.681.251.27
DBJPXtrackers MS20191022ETF6.9449.17-12.53-12.4661.7061.63
DBLVAdvisorShare20191022ETF67.0832.9332.4332.430.500.50
DBMFiM DBi Manag20191022ETF19.577.467.467.460.000.00
DBVTDBV Technolo20191022A27.9017.145.205.5111.9411.63
DBXDropbox, Inc20191022A5.708.274.817.153.471.14
DCARDropCar, Inc20191022A497.38223.92109.72102.89114.20121.03
DCHFExchange-Tra20191022ETN116.77
DCIDonaldson Co20191022A9.083.980.180.183.803.81
DCODucommun Inc20191022A50.3624.3418.0418.406.295.94
DCOMDime Communi20191022A22.1910.712.762.857.957.86
DCPDCP Midstrea20191022A13.514.171.001.353.172.81
DCPHDeciphera Ph20191022A37.0135.587.108.3628.4827.21
DDDuPont de Ne20191022A4.772.400.200.292.202.12
DDD3D Systems C20191022A12.4010.104.523.555.576.53
DDGProshares Sh20191022ETF58.0569.4969.4969.490.000.00
DDIVFirst Trust20191022ETF10.8220.1013.1315.066.975.03
DDLSWisdomTree D20191022ETF32.2525.9425.3225.320.620.62
DDMProShares Ul20191022ETF2.1314.166.314.737.849.42
DDOGDatadog, Inc20191022A21.7611.437.039.114.402.32
DDSDillards Inc20191022A31.4411.885.135.296.756.59
DDWMWisdomTree D20191022ETF22.2710.088.768.881.321.20
DEDeere & Comp20191022A3.762.271.832.120.440.15
DEAEasterly Gov20191022A4.916.261.330.904.935.37
DEACDiamond Eagl20191022A50.45100.22100.22100.220.000.00
DECKDeckers Outd20191022A15.135.581.571.694.013.90
DEEFXtrackers FT20191022ETF148.8115.3015.3015.300.000.00
DEFInvesco Defe20191022ETF7.568.287.117.951.170.33
DEFAiShares Adap20191022ETF67.7956.6458.1456.64-1.500.00
DEIDouglas Emme20191022A5.884.660.090.284.574.38
DELLDell Technol20191022A6.994.383.453.060.931.32
DEMWisdomTree E20191022ETF7.036.155.105.881.050.27
DENNDENNY'S CORP20191022A8.6216.81-6.13-5.8222.9522.63
DESWisdomTree U20191022ETF4.9616.421.721.1414.7015.27
DESPDespegar.com20191022A27.8112.733.044.079.698.66
DEURExchange-Tra20191022ETN76.470.550.550.550.000.00
DEUSXtrackers Ru20191022ETF19.3311.2710.8310.790.440.48
DEWWisdomTree G20191022ETF21.9312.6812.7012.68-0.020.00
DFEWisdomTree E20191022ETF13.197.216.555.160.662.05
DFENDirexion Dai20191022ETF19.3014.298.569.855.734.44
DFFNDIFFUSION PH20191022A291.06198.56191.07191.157.497.42
DFINDonnelley Fi20191022A36.1721.8814.1815.747.706.14
DFJWisdomTree J20191022ETF10.595.304.053.961.251.34
DFNDReality Shar20191022ETF21.70
DFNLDavis Select20191022ETF50.2433.2233.3633.10-0.140.12
DFSDiscover Fin20191022A2.944.570.910.983.663.58
DFVLiPath US Tre20191022ETF112.50
DFVSiPath US Tre20191022ETF118.7668.3568.3568.350.000.00
DGDollar Gener20191022A4.592.541.020.361.522.18
DGAZVelocityShar20191022ETN18.149.675.885.293.794.38
DGBPExchange-Tra20191022ETN25.4423.62-21.44-18.6545.0542.27
DGICADonegal Grou20191022A83.6743.0918.4021.9424.6921.15
DGICBDonegal Grou20191022A937.84681.00681.00681.000.000.00
DGIIDigi Interna20191022A26.8935.766.25-1.5129.5137.27
DGLDVelocityShar20191022ETF4.834.260.570.583.693.68
DGLYDigital Ally20191022A168.47278.0632.7227.66245.33250.40
DGPDB Gold Doub20191022ETN70.1852.9751.6153.091.36-0.12
DGREWisdomTree T20191022ETF60.2719.9119.9119.910.000.00
DGROiShares Core20191022ETF2.614.081.541.312.542.77
DGRSWisdomTree T20191022ETF24.727.246.866.900.380.34
DGRWWisdomTree T20191022ETF2.652.431.442.240.990.20
DGSWisdomTree E20191022ETF17.815.612.874.822.740.79
DGTSPDR Global20191022ETF50.1012.97-24.16-14.4637.1327.44
DGXQuest Diagno20191022A7.967.963.555.304.412.66
DGZDB Gold Shor20191022ETN101.8035.9635.9735.97-0.01-0.01
DHID.R. Horton20191022A2.721.740.380.831.370.92
DHILDiamond Hill20191022A179.5753.0044.3444.798.668.22
DHRDanaher Corp20191022A3.535.261.552.963.722.30
DHSWisdomTree U20191022ETF7.124.554.244.250.300.30
DHTDHT HOLDINGS20191022A13.9411.085.035.746.045.34
DHXDHI Group, I20191022A49.0775.3535.3936.2339.9639.11
DIASPDR Dow Jon20191022ETF0.803.663.493.400.170.26
DIALColumbia Div20191022ETF7.314.934.744.740.190.19
DIGProShares Ul20191022ETF6.474.271.321.682.942.58
DIMWisdomTree I20191022ETF18.6415.1115.1814.81-0.070.30
DINDine Brands20191022A17.4212.541.470.5711.0711.98
DINTDavis Select20191022ETF61.6318.4817.2817.771.210.71
DIODDiodes Inc20191022A13.8331.940.380.5031.5631.43
DISThe Walt Dis20191022A1.851.901.141.780.760.13
DISCADiscovery, I20191022A3.994.441.952.052.482.39
DISCKDiscovery, I20191022A4.074.090.451.333.642.77
DISHDISH Network20191022A5.435.302.833.352.471.95
DITAMCON Distri20191022A
DIVGlobal X Sup20191022ETF10.9714.153.164.1810.999.96
DIVAAGFiQ Hedged20191022ETF64.9314.4014.4014.400.000.00
DIVBiShares U.S.20191022ETF13.636.316.336.33-0.02-0.02
DIVCC-Tracks Exc20191022ETN138.33
DIVOAmplify CWP20191022ETF33.0823.7523.5823.580.160.16
DIVYReality Shar20191022ETF122.55177.9962.5862.58115.41115.41
DJCIETRACS Linke20191022ETN13.261.311.311.310.000.00
DJDInvesco Dow20191022ETF17.9812.5513.3611.90-0.800.65
DJPiPath Bloomb20191022ETN4.719.157.448.451.720.70
DJPYExchange-Tra20191022ETN38.24
DKDelek US Hol20191022A11.354.250.000.564.243.69
DKLDELEK LOGIST20191022A105.7428.1625.4529.022.71-0.86
DKSDick's Sport20191022A5.834.011.721.462.292.55
DLADelta Appare20191022A117.33124.5835.1939.8489.3984.74
DLBDolby Labora20191022A11.076.712.333.504.383.21
DLBRVelocityShar20191022ETN279.70206.92206.92206.920.000.00
DLHCDLH Holdings20191022A210.20115.0773.7573.7541.3241.32
DLNWisdomTree U20191022ETF2.752.291.321.120.981.17
DLNGDYNAGAS LNG20191022A127.6294.2741.5339.9452.7454.33
DLPHDelphi Techn20191022A17.2036.9832.3236.334.760.71
DLPNDolphin Ente20191022A271.11420.73296.12296.12124.60124.60
DLRDigital Real20191022A4.671.840.850.790.991.05
DLSWisdomTree I20191022ETF10.7110.637.016.263.634.37
DLTHDuluth Holdi20191022A24.9016.6110.0810.286.536.33
DLTRDollar Tree20191022A4.694.901.841.503.063.40
DLXDeluxe Corpo20191022A18.037.122.452.664.674.46
DMACDiaMedica Th20191022A320.25194.2567.5185.82126.74108.43
DMLPDorchester M20191022A59.8931.0214.9617.5116.0613.51
DMPIDelMar Pharm20191022A332.38421.23374.49374.4146.7546.82
DMRCDigimarc Cor20191022A64.4229.9516.3317.9512.9111.29
DMREDeltaShares20191022ETF56.2651.8951.8951.890.000.00
DMRIDeltaShares20191022ETF317.46167.73167.73167.730.000.00
DMRLDeltaShares20191022ETF45.4226.0926.4726.09-0.380.00
DMRMDeltaShares20191022ETF32.9992.7191.2592.101.460.61
DMRSDeltaShares20191022ETF47.0138.49-7.2430.2345.738.26
DMTKDermTech, In20191022A228.84162.2192.11107.8270.0954.39
DNJRGolden Bull20191022A96.34298.95199.52295.0999.433.85
DNKNDunkin' Bran20191022A8.825.742.132.683.613.06
DNLWisdomTree G20191022ETF36.1718.739.0218.609.700.12
DNLIDenali Thera20191022A22.9918.739.4813.979.254.75
DNNDenison Mine20191022A37.5935.6129.4829.926.135.69
DNOWNOW INC.20191022A12.377.922.502.225.435.71
DNRDenbury Reso20191022A95.4580.9055.6460.7125.2120.13
DODiamond Offs20191022A18.2024.765.8315.2218.949.56
DOCPHYSICIANS R20191022A5.674.540.27-0.604.295.14
DOCUDocuSign, In20191022A8.985.430.861.864.573.57
DOGProShares Sh20191022ETF1.911.720.080.141.631.57
DOGSArrow Dogs o20191022ETF83.95128.57128.57128.570.000.00
DOGZDogness (Int20191022A576.42358.94204.92204.92154.01154.01
DOLWisdomTree I20191022ETF14.876.757.066.89-0.31-0.14
DOMODomo, Inc. C20191022A37.6220.3013.3510.036.9510.27
DONWisdomTree U20191022ETF3.846.381.691.374.695.01
DOOWisdomTree i20191022ETF35.038.8110.1410.55-1.33-1.74
DOOOBRP Inc. Com20191022A24.1414.016.896.817.127.20
DOORMASONITE INT20191022A20.328.483.834.884.653.60
DORMDorman Produ20191022A28.649.802.484.187.325.62
DOVDover Corpor20191022A4.482.330.700.751.631.58
DOWDow Inc.20191022A7.454.791.782.113.012.68
DOXAmdocs Limit20191022A6.062.500.260.422.252.08
DPHCDiamondPeak20191022A101.32
DPSTDirexion Dai20191022ETF26.2532.3330.0131.822.330.52
DPWDPW Holdings20191022A145.13112.34103.59103.168.759.17
DPZDomino's Piz20191022A11.316.283.113.253.163.03
DRADDigirad Corp20191022A415.22146.61102.30102.2344.3244.38
DREDuke Realty20191022A3.023.661.521.762.151.92
DRHDiamondRock20191022A10.096.662.502.614.174.05
DRIDarden Resta20191022A4.272.340.830.961.511.38
DRIODarioHealth20191022A633.25481.39476.02476.995.374.40
DRIPDirexion Dai20191022ETF24.5212.642.954.709.697.95
DRIVGlobal X Aut20191022ETF33.0138.2637.3336.540.931.71
DRNDirexion Dai20191022ETF55.0454.8049.2552.355.552.44
DRNADicerna Phar20191022A23.5512.883.984.518.908.37
DRQDril-Quip, I20191022A18.737.501.271.686.235.82
DRRXDurect Corp20191022A57.7443.200.9910.2442.2132.96
DRSKAptus Define20191022ETF19.929.35-3.83-3.8613.1813.21
DRTTDIRTT Enviro20191022A165.8380.5062.1660.8318.1919.53
DRVDirexion Dai20191022ETF32.4319.8420.6318.40-0.801.44
DRWWisdomTree G20191022ETF24.8310.859.8710.710.980.14
DSDrive Shack20191022A36.2624.6710.9714.3013.7010.37
DSEDuff & Phelp20191022A30.9624.3217.9419.556.384.77
DSGXDescartes Sy20191022A14.385.372.761.902.613.47
DSIiShares MSCI20191022ETF4.067.343.898.213.44-0.87
DSKEDaseke, Inc.20191022A65.4044.4022.5822.7521.8221.65
DSLVVelocityShar20191022ETF13.5910.488.458.092.032.39
DSPGDSP Group In20191022A29.8921.678.617.8713.0613.80
DSSDocument Sec20191022A203.94185.31258.83258.43-73.52-73.12
DSSIDiamond S Sh20191022A55.2622.3210.9912.5211.339.80
DSTLDistillate U20191022ETF13.994.734.734.730.000.00
DSWLDeswell Indu20191022A231.66116.51116.51116.510.000.00
DSXDiana Shippi20191022A30.2924.3618.6218.345.746.02
DTDynatrace, I20191022A32.175.805.924.11-0.121.69
DTDWisdomTree U20191022ETF7.5911.8411.7111.840.130.01
DTEDTE Energy C20191022A3.722.440.540.711.901.73
DTEADAVIDsTEA In20191022A155.78119.77113.74113.736.036.04
DTECALPS Disrupt20191022ETF70.2550.5153.3650.36-2.840.15
DTHWisdomTree I20191022ETF16.372.412.402.400.020.02
DTILPrecision Bi20191022A102.0240.6026.7528.8313.8511.77
DTNWisdomTree U20191022ETF8.263.592.462.351.131.24
DTODB Crude Oil20191022ETN336.58201.60223.09201.41-21.490.19
DTSSDatasea Inc.20191022A465.37298.48256.53245.6941.9552.79
DTULiPath US Tre20191022ETF67.4477.9777.9777.970.000.00
DTUSiPath US Tre20191022ETF164.9822.6622.6622.660.000.00
DTYLiPath US Tre20191022ETF18.2368.4868.4868.480.000.00
DUGProShares Ul20191022ETF8.3611.7712.1411.40-0.370.38
DUKDuke Energy20191022A2.131.570.480.861.100.72
DURAVanEck Vecto20191022ETF13.2037.2538.2738.27-1.02-1.02
DUSADavis Select20191022ETF28.0716.1314.8714.771.261.36
DUSLDirexion Dai20191022ETF35.0030.2524.2827.615.972.64
DUSTDirexion Dai20191022ETF12.1110.432.454.507.985.92
DVADaVita Inc.20191022A5.513.991.011.222.982.77
DVAXDynavax Tech20191022A25.5119.590.964.5918.6315.00
DVDDover Motors20191022A56.3338.8138.8138.810.000.00
DVLUFirst Trust20191022ETF16.8313.758.648.645.115.11
DVNDevon Energy20191022A4.914.160.871.273.292.90
DVOLFirst Trust20191022ETF20.146.864.724.882.141.98
DVPDeep Value E20191022ETF20.2210.484.545.425.955.06
DVYiShares Sele20191022ETF2.973.804.144.04-0.34-0.24
DVYAiShares Asia20191022ETF9.874.884.884.880.000.00
DVYEiShares Emer20191022ETF13.195.825.725.270.100.54
DWASInvesco DWA20191022ETF19.309.179.219.16-0.050.01
DWATArrow Invest20191022ETF114.7562.9562.9562.950.000.00
DWCRArrow DWA Co20191022ETF440.4318.5322.2422.24-3.71-3.71
DWFISPDR Dorsey20191022ETF5.133.923.833.920.090.00
DWLDDavis Select20191022ETF44.2132.0731.1630.980.911.09
DWMWisdomTree I20191022ETF14.399.992.032.157.977.85
DWMCAdvisorShare20191022ETF184.1854.1754.1754.170.000.00
DWMFWisdomTree I20191022ETF40.2729.6130.3230.32-0.71-0.71
DWPPFirst Trust20191022ETF32.9017.9414.5714.763.373.18
DWSHAdvisorShare20191022ETF37.4821.3715.8316.755.544.61
DWSNDawson Geoph20191022A180.80218.60144.04142.9174.5675.69
DWXSPDR S&P Int20191022ETF8.943.973.142.860.831.10
DXDynex Capita20191022A11.0511.274.446.236.825.04
DXCDXC Technolo20191022A5.286.612.124.684.491.93
DXCMDexCom, Inc.20191022A15.677.133.483.653.653.49
DXDProShares Ul20191022ETF3.923.780.321.513.462.27
DXGEWisdomTree G20191022ETF54.2224.0224.0224.020.000.00
DXJWisdomTree J20191022ETF2.001.600.490.591.111.01
DXJSWisdomTree J20191022ETF61.8132.8032.7132.750.100.05
DXLGDestination20191022A150.2397.1755.0455.5542.1341.61
DXPEDXP Enterpri20191022A38.4217.5410.9211.966.635.58
DXYNDixie Group20191022A652.02291.39256.68256.6834.7134.71
DYDycom Indust20191022A20.567.133.072.834.074.30
DYAIDyadic Inter20191022A146.2851.9048.7047.703.214.21
DYLSWisdomTree D20191022ETF19.4312.5812.5812.580.000.00
DYNFBlackRock U.20191022ETF15.929.968.309.361.660.60
DYNTDynatronics20191022A888.51752.21752.04752.040.160.16
DZKDirexion Dai20191022ETF33.0527.31-2.7223.9830.033.33
DZSIDASAN Zhone20191022A26.2517.842.211.7715.6316.08
DZZDB Gold Doub20191022ETN142.18118.88139.03139.35-20.15-20.47
EAElectronic A20191022A3.855.241.531.193.714.04
EAFGrafTech Int20191022A11.278.642.402.426.246.22
EAGGiShares ESG20191022ETF7.785.936.015.70-0.080.23
EARNELLINGTON RE20191022A37.2430.043.605.0426.4425.00
EARSAuris Medica20191022A115.7389.3472.6174.6316.7314.71
EASGXtrackers MS20191022ETF29.0927.0327.0327.030.000.00
EASIAmplify EASI20191022ETF18.534.963.884.011.080.95
EASTEASTSIDE DIS20191022A116.8574.6241.1541.6433.4832.98
EATBrinker Inte20191022A9.945.162.353.012.802.15
EBEventbrite,20191022A29.7622.4210.0810.6512.3411.77
EBAYeBay Inc20191022A2.623.721.711.922.021.82
EBFEnnis, Inc.20191022A20.409.926.596.643.333.28
EBIXEbix Inc20191022A23.2718.414.816.6513.6111.76
EBIZGlobal X E-c20191022ETF32.518.725.208.723.520.00
EBMTEagle Bancor20191022A230.06165.09118.80147.8446.2917.25
EBNDSPDR Bloombe20191022ETF8.395.285.105.310.18-0.04
EBSEmergent Bio20191022A22.389.213.813.745.405.47
EBSBMeridian Ban20191022A26.7310.932.322.018.618.91
EBTCEnterprise B20191022A217.75113.0697.05108.1816.014.88
ECHiShares MSCI20191022ETF14.178.752.664.146.134.67
ECHOEcho Global20191022A23.0515.45-2.57-1.5318.0216.98
ECLEcolab, Inc.20191022A4.103.201.241.361.961.84
ECLNFirst Trust20191022ETF14.22
ECNSiShares MSCI20191022ETF65.8142.3039.5441.252.751.05
ECOLUS Ecology,20191022A22.239.704.435.725.273.97
ECOMCHANNELADVIS20191022A52.5634.9911.8110.4523.1824.54
ECONColumbia Eme20191022ETF26.9415.8613.5915.962.27-0.10
ECORelectroCore,20191022A173.32116.6899.2499.8117.4416.87
ECOWPacer Emergi20191022ETF55.73
ECPGEncore Capit20191022A20.3110.5910.766.63-0.163.96
ECTECA Marcellu20191022A108.5859.1755.4555.453.713.71
EDConsolidated20191022A2.652.791.151.241.641.55
EDCDirexion Dai20191022ETF5.984.032.632.731.401.30
EDENiShares MSCI20191022ETF48.5729.2924.4224.424.874.87
EDITEditas Medic20191022A21.8813.586.977.326.626.26
EDIVSPDR S&P Eme20191022ETF53.9122.2922.5021.57-0.210.73
EDNTEdison Natio20191022A249.72129.80126.48127.073.322.73
EDOGALPS Emergin20191022ETF38.4918.3217.8217.820.500.50
EDOWFirst Trust20191022ETF21.4712.0911.7511.970.340.12
EDRYEuroDry Ltd.20191022A1476.44692.74556.64556.64136.10136.10
EDSAEdesa Biotec20191022A374.33167.4614.9138.57152.55128.89
EDUCEducational20191022A212.22125.91112.43114.8413.4811.07
EDVVanguard Wor20191022ETF8.477.095.625.321.471.77
EDZDirexion Dai20191022ETF5.773.772.061.801.711.97
EEEl Paso Elec20191022A3.422.980.660.932.322.05
EEFTEuronet Worl20191022A10.644.261.702.242.562.03
EEHELEMENTS Lin20191022ETN565.63
EELVInvesco S&P20191022ETF54.0425.7023.7523.341.942.36
EEMiShares MSCI20191022ETF2.362.450.680.991.771.46
EEMAiShares MSCI20191022ETF16.087.155.344.481.802.67
EEMDAAM S&P Emer20191022ETF32.0625.3022.1125.303.190.00
EEMOInvesco S&P20191022ETF94.3256.9556.9556.950.000.00
EEMSiShares MSCI20191022ETF38.5019.0318.6718.710.350.32
EEMViShares Edge20191022ETF4.823.152.342.560.810.59
EEMXSPDR MSCI Em20191022ETF30.6126.2326.2326.230.000.00
EESWisdomTree U20191022ETF13.285.402.513.402.881.99
EETProShares Ul20191022ETF42.1623.4816.5816.586.906.90
EEVProShares Tr20191022ETF7.173.89-0.160.394.053.50
EEXEmerald Hold20191022A27.1514.796.387.418.417.37
EFAiShares MSCI20191022ETF1.501.440.120.341.321.10
EFADProShares MS20191022ETF17.459.279.848.60-0.580.66
EFASGlobal X MSC20191022ETF52.3735.2134.3137.500.90-2.29
EFAViShares Edge20191022ETF1.421.131.091.010.050.12
EFAXSPDR MSCI EA20191022ETF24.3013.0512.4012.400.660.66
EFCEllington Fi20191022A7.396.294.504.621.791.67
EFGiShares MSCI20191022ETF9.444.904.104.450.800.45
EFNLiShares MSCI20191022ETF46.2832.297.4513.1924.8519.11
EFOProShares Ul20191022ETF76.7060.4111.3616.0749.0544.35
EFOIEnergy Focus20191022A161.11182.07133.78157.2048.2924.87
EFSCEnterprise F20191022A35.9518.196.608.9211.609.27
EFUProShares Tr20191022ETF46.3118.2716.8917.581.380.69
EFViShares MSCI20191022ETF2.782.922.032.130.880.79
EFXEquifax, Inc20191022A6.913.211.011.302.211.91
EFZProShares Tr20191022ETF18.968.539.939.24-1.40-0.71
EGANeGain Corpor20191022A34.0815.803.843.6511.9512.14
EGBNEagle Bancor20191022A18.8114.565.414.299.1510.27
EGHT8x8, Inc. Co20191022A10.226.34-0.472.026.814.32
EGLEEagle Bulk S20191022A30.3527.19-10.93-13.2238.1240.41
EGOEldorado Gol20191022A13.3211.55-1.68-0.7013.2412.26
EGOVNIC Inc20191022A13.9913.099.3711.683.721.41
EGPEastGroup Pr20191022A10.163.982.072.231.911.75
EGPTVanEck Vecto20191022ETF171.5173.5261.0673.8212.46-0.30
EGRXEagle Pharma20191022A41.9120.579.239.4311.3411.14
EGYVaalco Energ20191022A87.5149.1220.7821.3628.3327.75
EHCEncompass He20191022A8.096.553.225.083.331.47
EHTHeHealth, Inc20191022A21.8912.383.955.318.447.07
EIDOiShares MSCI20191022ETF3.994.051.011.973.042.07
EIDXEidos Therap20191022A158.0464.2029.6330.6834.5733.53
EIGEmployers Ho20191022A27.3952.706.2411.4446.4641.26
EIGIEndurance In20191022A31.2213.78-1.87-1.1215.6514.90
EIGREiger BioPha20191022A54.9544.1015.0223.6629.0820.44
EIRLiShares MSCI20191022ETF46.7230.6128.6130.662.01-0.05
EISiShares MSCI20191022ETF23.2415.6216.4016.40-0.78-0.78
EIXEdison Inter20191022A4.962.771.571.851.200.92
EJULInnovator MS20191022ETF24.025.3611.5411.53-6.18-6.17
EKARIdeanomics N20191022ETF29.2821.6621.6621.660.000.00
EKSOEkso Bionics20191022A104.1196.9767.7273.1029.2523.87
ELThe Estee La20191022A4.105.833.113.152.712.67
ELANElanco Anima20191022A9.124.653.071.861.582.79
ELDWisdomTree E20191022ETF57.8130.3831.5431.54-1.16-1.16
ELFe.l.f. Beaut20191022A17.948.231.230.477.007.76
ELGXEndologix In20191022A89.4760.7510.8317.9349.9242.82
ELLOEllomay Capi20191022A1029.86
ELMDElectromed,20191022A197.2754.1953.7753.770.420.42
ELOXEloxx Pharma20191022A212.54159.5976.2975.9683.3083.63
ELSEquity Lifes20191022A14.6522.669.4710.2513.1912.40
ELSEElectro-Sens20191022A330.02175.09167.47167.477.627.62
ELTKEltek Ltd20191022A299.59115.66114.09114.411.561.24
ELVTElevate Cred20191022A49.5120.444.099.2816.3511.16
ELYCallaway Gol20191022A7.583.971.692.012.281.96
EMAGVanEck Vecto20191022ETF191.17
EMANeMagin Corpo20191022A641.44757.73745.98745.9811.7611.76
EMBiShares J.P.20191022ETF1.001.260.910.920.360.34
EMBHiShares Inte20191022ETF34.9437.9337.8137.810.120.12
EMCBWisdomTree E20191022ETF132.8725.9825.9825.980.000.00
EMCFEmclaire Fin20191022A543.88
EMCGWisdomTree E20191022ETF45.4728.8428.8428.840.000.00
EMDVProShares MS20191022ETF27.2312.6113.0312.61-0.420.00
EMEEMCOR Group,20191022A9.214.422.432.951.991.47
EMFMGlobal X MSC20191022ETF77.3877.7977.7977.130.000.66
EMGFiShares Edge20191022ETF23.8814.2412.2312.962.001.27
EMHYiShares J.P.20191022ETF8.975.984.394.521.591.46
EMIFiShares Emer20191022ETF91.5628.93-14.2113.0543.1315.88
EMIHXtrackers Em20191022ETF90.7518.9918.9918.990.000.00
EMKREmcore Corp20191022A261.81176.45179.52181.93-3.07-5.49
EMLEastern Comp20191022A293.6697.4073.2169.8224.1927.58
EMLCVanEck Vecto20191022ETF3.092.781.992.210.790.57
EMLPFirst Trust20191022ETF4.664.353.233.471.140.89
EMMFWisdomTree E20191022ETF39.978.758.758.750.000.00
EMMSEmmis Commun20191022A151.75110.2786.6991.2323.5819.04
EMNEastman Chem20191022A8.294.311.362.012.962.31
EMPEntergy Miss20191022A32.0619.7820.1120.11-0.34-0.34
EMQQEMQQ The Eme20191022ETF23.2312.1011.7911.910.320.19
EMREmerson Elec20191022A3.332.050.240.881.811.17
EMSGXtrackers MS20191022ETF33.45
EMSHProShares Sh20191022ETF38.551.31-8.621.319.940.00
EMTLSPDR DoubleL20191022ETF18.159.749.489.480.260.26
EMTYProShares De20191022ETF4.9313.3612.8112.810.550.55
EMXEMX Royalty20191022A134.39138.20134.25133.983.954.22
EMXCiShares MSCI20191022ETF33.629.399.399.390.000.00
ENBEnbridge, In20191022A2.792.791.491.331.301.46
ENBLENABLE MIDST20191022A10.797.939.498.87-1.56-0.94
ENDPEndo Interna20191022A21.9818.052.363.9115.6914.13
ENFRAlerian Ener20191022ETF37.5228.7916.9228.7011.870.09
ENGENGlobal Cor20191022A279.25108.2683.4890.3924.7717.86
ENLCENLINK MIDST20191022A14.6011.395.484.705.906.68
ENLVEnlivex Ther20191022A266.57284.31199.03215.4085.2868.91
ENOBEnochian Bio20191022A93.1046.4438.4139.188.037.26
ENORiShares MSCI20191022ETF50.3114.918.388.386.526.52
ENPHEnphase Ener20191022A8.255.770.480.895.294.89
ENREnergizer Ho20191022A10.704.370.791.083.583.29
ENSEnerSys, Inc20191022A13.146.312.722.663.593.65
ENSGThe Ensign G20191022A18.7321.96-1.51-3.1923.4725.15
ENSVEnservco Cor20191022A202.31217.25140.85197.4876.4019.77
ENTGlobal Eagle20191022A324.77161.48154.78154.946.716.54
ENTAEnanta Pharm20191022A50.3126.8717.9417.478.939.40
ENTGEntegris Inc20191022A6.965.544.283.621.261.92
ENTRERShares Ent20191022ETF28.708.38-16.76-16.7625.1425.14
ENTXEntera Bio L20191022A3646.702042.902015.062015.0627.8427.84
ENVENVESTNET, I20191022A12.726.913.103.393.813.52
ENVAEnova Intern20191022A29.1314.3510.078.624.275.72
ENZEnzo Biochem20191022A62.5638.5934.6334.523.954.07
ENZLiShares Trus20191022ETF32.6531.8531.1131.240.740.61
EOGEOG Resource20191022A3.693.980.860.553.113.42
EOLSEvolus, Inc.20191022A75.4040.3014.4213.7025.8826.60
EPACEnerpac Tool20191022A16.848.362.172.006.206.36
EPAMEPAM SYSTEMS20191022A13.217.360.231.487.135.88
EPAYBottomline T20191022A16.865.93-1.571.097.504.84
EPCEdgewell Per20191022A14.7642.26-0.8411.0743.1031.19
EPDEnterprise P20191022A3.663.291.632.011.651.28
EPHEiShares MSCI20191022ETF10.544.433.133.441.301.02
EPIWisdomTree I20191022ETF4.163.531.661.631.881.90
EPIXESSA Pharma20191022A311.89312.41308.38298.434.0313.98
EPMEvolution Pe20191022A41.8922.468.6515.6813.816.78
EPOLiShares MSCI20191022ETF5.813.411.891.861.511.54
EPPiShares MSCI20191022ETF2.331.981.151.160.820.81
EPREPR Properti20191022A6.312.77-0.29-0.583.063.35
EPRFInnovator S&20191022ETF18.53158.87-21.31-13.18180.18172.05
EPRTEssential Pr20191022A7.434.572.112.272.462.31
EPSWisdomTree U20191022ETF11.588.146.596.951.551.20
EPSNEpsilon Ener20191022A369.51103.65-231.42-204.04335.07307.69
EPUiShares MSCI20191022ETF27.9815.3313.4214.781.910.55
EPVProShares Ul20191022ETF47.3039.9531.3331.138.618.82
EPZMEpizyme, Inc20191022A25.3667.055.145.8561.9161.20
EQEquillium, I20191022A920.07400.75410.26410.41-9.51-9.66
EQALInvesco Russ20191022ETF9.0211.034.525.476.515.56
EQBKEquity Bancs20191022A128.8942.0520.8825.1821.1716.88
EQCEquity Commo20191022A4.753.650.760.552.893.10
EQHEquitable Ho20191022A4.934.160.400.703.753.45
EQIXEquinix, Inc20191022A10.534.181.802.012.382.18
EQLALPS Equal S20191022ETF8.566.666.296.770.37-0.11
EQMEQM Midstrea20191022A11.136.165.264.900.891.26
EQREquity Resid20191022A3.101.82-0.230.232.051.60
EQRRProShares Eq20191022ETF12.1326.6217.4317.439.199.19
EQSEquus Total20191022A971.39535.61535.61535.610.000.00
EQTEQT CORP20191022A11.289.686.374.613.315.06
EQWLInvesco S&P20191022ETF26.3618.3818.3518.350.030.03
EQXEquinox Gold20191022A99.0491.2453.8454.3837.4036.86
ERAERA GROUP IN20191022A51.1521.284.906.1616.3815.13
ERFEnerplus Cor20191022A16.1015.170.861.5114.3113.66
ERIEldorado Res20191022A12.9110.885.595.775.295.11
ERIEErie Indemni20191022A27.3112.962.993.659.989.31
ERIIEnergy Recov20191022A26.5717.415.335.7712.0811.64
ERMEquityCompas20191022ETF47.0838.0038.0038.000.000.00
EROSEROS INTERNA20191022A59.1252.0133.8834.5118.1217.48
ERSXERShares Non20191022ETF61.08
ERUSiShares MSCI20191022ETF10.127.533.373.754.163.78
ERXDirexion Dai20191022ETF6.687.480.171.067.316.42
ERYDirexion Dai20191022ETF6.724.47-0.80-0.595.275.06
ESEversource E20191022A3.251.390.550.550.850.85
ESBKElmira Savin20191022A136.55253.4985.9885.98167.51167.51
ESCAEscalade Inc20191022A206.46157.39-1.18-1.18158.57158.57
ESEESCO Technol20191022A29.7218.539.238.659.299.88
ESEAEuroseas Ltd20191022A125.67121.6188.2594.7433.3626.87
ESGFlexShares T20191022ETF6.208.792.795.096.003.70
ESGDiShares Trus20191022ETF9.684.223.893.820.330.40
ESGEiShares, Inc20191022ETF13.126.635.826.760.81-0.13
ESGGFlexShares S20191022ETF72.5555.5855.5855.580.000.00
ESGNColumbia Sus20191022ETF94.6237.4637.4637.460.000.00
ESGREnstar Group20191022A42.6526.4820.9920.875.485.61
ESGSColumbia Sus20191022ETF47.0013.8113.8113.810.000.00
ESGUiShares Trus20191022ETF7.274.264.104.070.150.19
ESGVVanguard ESG20191022ETF9.728.786.777.722.011.06
ESIElement Solu20191022A9.948.084.544.893.543.20
ESLTElbit System20191022A43.7624.6021.8122.622.791.98
ESMLiShares ESG20191022ETF23.0910.8611.1710.85-0.310.01
ESNTEssent Group20191022A8.457.290.050.677.236.61
ESPEspey Mfg. &20191022A404.41310.34379.99379.99-69.66-69.66
ESPOVanEck Vecto20191022ETF23.0914.905.2312.379.662.53
ESPREsperion The20191022A29.2518.055.7511.0812.306.97
ESQEsquire Fina20191022A223.62126.80105.66105.8921.1420.90
ESRTEMPIRE STATE20191022A7.495.791.882.113.903.68
ESSEssex Proper20191022A10.665.482.513.212.982.28
ESSAESSA Bancorp20191022A75.2856.3849.2350.437.155.96
ESTAEstablishmen20191022A168.9661.2129.3331.8631.8829.35
ESTCElastic N.V.20191022A20.866.261.763.584.512.68
ESTEEarthstone E20191022A58.5441.4216.9321.7324.4919.69
ESXBCommunity Ba20191022A129.4797.3494.7295.062.622.28
ETEnergy Trans20191022A7.786.893.764.253.132.64
ETFCE*Trade Fina20191022A3.202.880.460.672.412.21
ETHEthan Allen20191022A15.107.013.512.923.504.08
ETHOETF Managers20191022ETF38.5180.0773.3575.906.724.17
ETMEntercom Com20191022A30.7022.7412.587.8510.1514.88
ETNEaton Corpor20191022A4.433.290.520.912.782.38
ETONEton Pharmac20191022A84.7044.9423.2832.5821.6612.32
ETREntergy Corp20191022A3.213.250.780.902.472.35
ETRNEquitrans Mi20191022A7.065.400.971.684.423.72
ETSYEtsy, Inc.20191022A8.155.891.762.284.133.61
ETTXEntasis Ther20191022A329.4587.3473.1473.1414.2014.20
EUDGWisdomTree E20191022ETF56.3826.6326.6326.630.000.00
EUDVProShares MS20191022ETF32.4445.9634.9634.9611.0011.00
EUFNiShares MSCI20191022ETF5.504.910.240.974.673.94
EUMProShares Tr20191022ETF5.455.263.793.531.471.73
EUMFWisdomTree E20191022ETF113.463.4145.223.41-41.810.00
EUMViShares Edge20191022ETF43.3025.0320.5022.344.522.68
EURLDirexion Dai20191022ETF13.055.36-1.355.626.71-0.27
EURNEURONAV NV20191022A9.137.491.192.106.305.39
EURZXtrackers Eu20191022ETF110.8153.5157.9853.51-4.470.00
EUSAiShares MSCI20191022ETF7.853.622.983.420.640.20
EUSCWisdomTree E20191022ETF29.967.027.027.020.000.00
EVEaton Vance20191022A7.403.871.852.322.021.54
EVAEnviva Partn20191022A50.2524.3416.6116.897.737.45
EVBGEverbridge,20191022A23.329.943.614.626.345.33
EVBNEvans Bancor20191022A82.1250.8848.1248.122.752.75
EVCEntravision20191022A42.3530.2723.7122.946.567.33
EVEREverQuote, I20191022A68.1147.0927.6527.8819.4419.21
EVFMEvofem Biosc20191022A132.0077.0940.9440.0436.1537.05
EVGNEVOGENE LTD.20191022A111.11425.57413.80413.8011.7711.77
EVHEvolent Heal20191022A22.3611.693.243.058.458.63
EVIEVI Industri20191022A162.5782.3666.3273.5916.048.77
EVKEver-Glory I20191022A2680.41693.17693.17693.170.000.00
EVLOEvelo Biosci20191022A451.83146.98-12.874.89159.85142.09
EVOKEvoke Pharma20191022A420.76374.78362.66367.1912.127.59
EVOLEvolving Sys20191022A403.14210.19166.72159.1743.4751.02
EVOPEVO Payments20191022A40.4529.541.471.6228.0627.92
EVREvercore Inc20191022A9.403.420.981.472.461.96
EVRGEvergy, Inc.20191022A3.557.373.183.134.194.24
EVRIEveri Holdin20191022A19.4614.076.226.547.867.53
EVSIEnvision Sol20191022A715.67699.01681.69681.7917.3217.23
EVTCEVERTEC, INC20191022A16.596.814.384.432.432.38
EVXVanEck Vecto20191022ETF18.4311.3810.8010.820.580.56
EWEdwards Life20191022A7.034.742.502.892.241.86
EWAiShares MSCI20191022ETF4.453.771.912.131.861.63
EWBCEast-West Ba20191022A7.715.720.872.074.853.65
EWCiShares MSCI20191022ETF3.522.521.071.401.451.12
EWCOInvesco Exch20191022ETF21.2711.9812.1711.39-0.200.58
EWDiShares MSCI20191022ETF3.372.60-0.68-0.223.282.82
EWGiShares MSCI20191022ETF3.533.250.300.592.952.66
EWGSiShares MSCI20191022ETF17.9021.7421.7421.740.000.00
EWHiShares MSCI20191022ETF4.283.381.881.991.501.39
EWIiShares MSCI20191022ETF3.573.17-0.42-0.123.593.29
EWJiShares MSCI20191022ETF1.731.410.240.561.170.85
EWJEiShares MSCI20191022ETF13.3511.8511.8511.850.000.00
EWJViShares MSCI20191022ETF19.50
EWKiShares MSCI20191022ETF30.6916.97-2.73-2.6719.7019.64
EWLiShares MSCI20191022ETF2.672.230.900.591.321.64
EWMiShares MSCI20191022ETF4.318.355.416.573.112.40
EWMCInvesco S&P20191022ETF14.7411.0010.4211.000.580.00
EWNiShares MSCI20191022ETF3.583.890.070.583.813.30
EWOiShares MSCI20191022ETF31.5710.790.776.6810.034.11
EWPiShares MSCI20191022ETF3.482.880.510.272.372.60
EWQiShares MSCI20191022ETF3.273.07-2.00-0.435.073.51
EWREInvesco S&P20191022ETF20.716.477.036.97-0.56-0.50
EWSiShares MSCI20191022ETF4.223.161.361.481.791.68
EWSCInvesco S&P20191022ETF28.3525.4724.6527.470.82-2.01
EWTiShares MSCI20191022ETF2.612.431.111.491.320.94
EWUiShares MSCI20191022ETF3.102.48-1.41-0.233.892.71
EWUSiShares MSCI20191022ETF181.6487.8355.9861.5131.8526.33
EWVProShares Tr20191022ETF63.5968.2563.7863.784.474.47
EWWiShares MSCI20191022ETF2.372.300.000.162.302.14
EWXSPDR S&P Eme20191022ETF16.438.035.867.482.170.55
EWYiShares MSCI20191022ETF1.702.561.822.240.760.35
EWZiShares MSCI20191022ETF2.285.383.914.041.471.35
EWZSiShares MSCI20191022ETF29.4918.3517.3916.600.971.76
EXASExact Scienc20191022A9.676.923.794.453.132.47
EXCExelon Corpo20191022A2.323.181.692.331.490.87
EXELExelixis Inc20191022A7.188.76-0.36-0.559.129.31
EXFOEXFO INC.20191022A106.8995.92-2.35-9.6098.27105.52
EXIiShares Glob20191022ETF21.049.558.248.251.311.30
EXKEndeavour Si20191022A45.7241.3621.9221.7919.4319.57
EXLSExlService H20191022A29.8011.953.954.087.997.87
EXPEagle Materi20191022A16.476.851.641.905.214.94
EXPDExpeditors I20191022A6.0210.101.982.118.127.99
EXPEExpedia Grou20191022A4.384.021.001.113.022.90
EXPIeXp World Ho20191022A82.3058.2535.1436.2623.1221.99
EXPOExponent Inc20191022A13.4421.901.061.4020.8420.50
EXPRExpress, Inc20191022A29.8830.5315.2816.0815.2814.51
EXRExtra Space20191022A4.702.220.100.832.121.39
EXTNExterran Cor20191022A39.5723.204.146.1419.0617.06
EXTRExtreme Netw20191022A14.4511.610.120.5611.5011.06
EYENational Vis20191022A16.8510.712.614.718.096.00
EYEGEyegate Phar20191022A326.42298.53216.05215.5782.4882.96
EYENEyenovia, In20191022A255.79151.3979.9090.4171.4960.98
EYESSecond Sight20191022A237.35193.45160.41150.7333.0442.72
EYLDCambria Emer20191022ETF447.7563.5891.1294.27-27.54-30.69
EYPTEyePoint Pha20191022A45.4437.677.899.1129.7828.56
EZAiShares MSCI20191022ETF10.106.073.564.112.511.96
EZJProShares Ul20191022ETF63.2229.60-1.79-1.7931.3931.39
EZMWisdomTree U20191022ETF8.508.327.407.490.930.84
EZPWEzcorp Inc20191022A23.9413.957.327.716.626.23
EZUiShare MSCI20191022ETF2.501.970.520.761.451.21
FFord Motor C20191022A11.079.165.245.473.923.68
FAARFirst Trust20191022ETF36.6413.9313.8713.850.070.08
FABFirst Trust20191022ETF28.059.104.506.314.602.80
FADFirst Trust20191022ETF31.3713.2513.2513.250.000.00
FAFFirst Americ20191022A5.442.700.681.182.021.52
FALNiShares Fall20191022ETF9.518.214.124.874.093.34
FAMIFarmmi, Inc.20191022A287.73239.16215.10216.2524.0722.91
FANFirst Trust20191022ETF19.6115.2812.4612.822.822.46
FANGDiamondback20191022A8.335.381.361.864.023.52
FARMFarmer Bros20191022A41.9226.2827.1126.98-0.83-0.71
FAROFaro Technol20191022A34.7818.189.379.498.818.69
FASDirexion Dai20191022ETF9.086.422.853.013.573.41
FASTFastenal Co20191022A2.843.542.121.921.421.63
FATFAT Brands I20191022A552.99173.32145.58165.4127.747.91
FATEFate Therape20191022A26.6020.596.448.2014.1512.39
FAUSFirst Trust20191022ETF55.465.39-20.25-17.0425.6322.43
FAZDirexion Dai20191022ETF10.304.781.391.173.393.61
FBFacebook, In20191022A1.641.821.021.090.800.73
FBCFlagstar Ban20191022A21.2217.5012.4613.605.043.90
FBGXUBS AG FI En20191022ETN45.9526.3126.0626.060.250.25
FBHSFORTUNE BRAN20191022A4.313.630.981.892.651.74
FBIOFortress Bio20191022A126.8268.3565.9265.982.442.37
FBIZFirst Busine20191022A138.0186.1838.5543.6247.6342.55
FBKFB Financial20191022A36.2016.6819.1813.65-2.503.03
FBMFoundation B20191022A18.756.68-0.051.206.735.48
FBMSFirst Bancsh20191022A42.6920.886.787.7414.1013.14
FBNCFirst Bancor20191022A81.6426.002.747.0723.2618.93
FBNDFidelity Tot20191022ETF4.032.621.841.970.780.66
FBPFirst BanCor20191022A13.7712.739.6410.603.102.14
FBSSFauquier Ban20191022A92.2424.9224.9224.920.000.00
FBTFirst Trust20191022ETF9.518.327.067.531.260.79
FBZFirst Trust20191022ETF56.0712.4315.4915.56-3.06-3.13
FCFranklin Cov20191022A60.4732.0021.9923.7510.028.26
FCAFirst Trust20191022ETF108.3022.7722.7722.770.000.00
FCALFirst Trust20191022ETF7.9213.4112.819.720.603.70
FCANFirst Trust20191022ETF32.9713.7113.7113.710.000.00
FCAPFirst Capita20191022A280.99141.5499.80116.6241.7424.92
FCAUFIAT CHRYSLE20191022A7.588.883.743.795.175.09
FCBCFirst Commun20191022A88.0220.1614.0914.756.085.41
FCBPFirst Choice20191022A139.4375.3848.7334.5526.6540.83
FCCOFirst Commun20191022A457.58136.39139.23139.93-2.84-3.54
FCCY1st Constitu20191022A189.6953.5435.6935.6917.8517.85
FCEFFirst Trust20191022ETF38.7021.0121.6721.67-0.66-0.66
FCELFuelCell Ene20191022A32.3954.1050.1450.914.383.28
FCFFirst Common20191022A8.276.981.242.395.744.59
FCFSFirstCash, I20191022A21.476.851.982.814.874.04
FCGFirst Trust20191022ETF10.088.18-0.611.728.786.46
FCNFTI Consulti20191022A18.999.324.225.175.114.16
FCOMFidelity MSC20191022ETF12.257.686.416.551.261.12
FCORFidelity Cor20191022ETF8.204.203.863.840.340.36
FCPTFour Corners20191022A9.244.572.612.601.961.97
FCTRFirst Trust20191022ETF22.4917.1817.4117.20-0.23-0.03
FCVTFirst Trust20191022ETF25.708.848.458.450.390.39
FCXFreeport-McM20191022A10.2410.118.975.551.144.56
FDBCFidelity D &20191022A282.36242.55218.40218.4024.1624.16
FDDFirst Trust20191022ETF11.546.796.676.630.120.16
FDEFFirst Defian20191022A30.51107.5847.6447.4659.9460.13
FDEMFidelity Tar20191022ETF19.396.395.784.160.612.23
FDEVFidelity Tar20191022ETF17.2516.1716.1716.170.000.00
FDHYFidelity Hig20191022ETF5.0227.2926.8526.850.440.44
FDISFidelity MSC20191022ETF8.288.476.867.501.610.97
FDIVFirst Trust20191022ETF19.1811.368.228.233.143.13
FDLFirst Trust20191022ETF4.013.332.352.560.980.77
FDLOFidelity Low20191022ETF8.323.623.063.290.560.33
FDMFirst Trust20191022ETF10.4514.035.4214.148.62-0.11
FDMOFidelity Mom20191022ETF11.028.005.725.582.282.42
FDNFirst Trust20191022ETF3.942.300.961.131.341.16
FDNIFirst Trust20191022ETF128.170.240.240.240.000.00
FDPFresh Del Mo20191022A15.0934.5231.0132.953.511.57
FDRRFidelity Div20191022ETF21.7920.528.346.3912.1814.13
FDSFactset Rese20191022A11.466.083.213.282.872.80
FDTFirst Trust20191022ETF15.167.304.375.182.932.12
FDTSFirst Trust20191022ETF110.80
FDUSFidus Invest20191022A19.2613.059.499.053.564.00
FDVVFidelity Hig20191022ETF12.6010.776.768.434.012.33
FDXFedEx Corpor20191022A3.474.592.993.211.601.39
FEFirstEnergy20191022A2.222.691.921.810.780.89
FEIMFrequency El20191022A97.2917.7417.7417.740.000.00
FELEFranklin Ele20191022A19.4515.177.947.717.237.46
FEMFirst Trust20191022ETF15.839.4810.119.41-0.640.07
FEMBFirst Trust20191022ETF17.0115.12-13.47-2.8828.5917.99
FEMSFirst Trust20191022ETF80.6861.6462.0261.95-0.38-0.31
FENCFennec Pharm20191022A477.49428.37390.63406.8237.7421.54
FENYFidelity MSC20191022ETF6.564.541.202.053.342.49
FEPFirst Trust20191022ETF34.2015.9114.6615.291.260.62
FETFORUM ENERGY20191022A85.1763.1250.8036.4412.2526.68
FEULCredit Suiss20191022ETN138.0759.9959.9959.990.000.00
FEUZFirst Trust20191022ETF111.2952.6542.4342.4310.2310.23
FEXFirst Trust20191022ETF3.864.324.424.34-0.10-0.02
FEYEFireEye, Inc20191022A6.575.850.381.275.474.62
FEZSPDR EURO ST20191022ETF2.572.53-0.64-0.213.162.74
FFFuture Fuel20191022A32.9820.567.258.1613.3112.40
FFBCFirst Financ20191022A11.947.533.024.284.513.25
FFBWFFBW, Inc. C20191022A347.98
FFEUBarclays ETN20191022ETN117.9983.8192.2764.34-8.4619.47
FFGFBL Financia20191022A148.5347.8736.8436.5411.0411.33
FFHGFormula Foli20191022ETF36.1317.1116.8717.110.240.00
FFHLFuwei Films20191022A363.03167.19130.68130.8636.5136.33
FFICFlushing Fin20191022A21.8814.711.501.9413.2212.78
FFINFirst Financ20191022A11.538.192.423.105.775.09
FFIUUVA Unconstr20191022ETF16.176.664.474.472.192.19
FFIVF5 Networks20191022A8.054.10-0.30-0.494.404.59
FFNWFirst Financ20191022A171.0788.9486.9980.321.958.62
FFRFirst Trust20191022ETF25.5711.4811.4811.480.000.00
FFSGFormulaFolio20191022ETF41.9327.7923.8124.313.973.48
FFTGFormulaFolio20191022ETF29.5718.4318.8819.60-0.45-1.17
FFTIFormulaFolio20191022ETF12.098.758.758.750.000.00
FFTYInnovator IB20191022ETF8.176.445.486.010.960.43
FFWMFirst Founda20191022A26.5711.482.602.768.898.72
FGFGL Holdings20191022A12.239.56-2.29-1.9811.8411.53
FGBIFIRST GUARAN20191022A123.94229.90-73.25-67.57303.14297.47
FGDFirst Trust20191022ETF9.8915.5013.9013.781.601.72
FGENFibroGen, In20191022A22.2014.943.584.0811.3610.86
FGMFirst Trust20191022ETF31.8515.9415.9415.940.000.00
FHBFirst Hawaii20191022A7.6530.425.987.9424.4522.64
FHKFirst Trust20191022ETF195.37102.50102.50102.500.000.00
FHLCFidelity MSC20191022ETF6.908.426.526.831.901.59
FHNFirst Horizo20191022A6.625.522.352.613.172.91
FIFRANKS INTER20191022A22.3216.529.158.667.377.86
FIBKFirst Inters20191022A17.005.312.493.252.822.07
FIBRiShares Edge20191022ETF14.3512.5912.4812.480.110.11
FICOFair Isaac C20191022A21.967.732.973.134.764.60
FIDFirst Trust20191022ETF32.6614.6115.1515.15-0.54-0.54
FIDIFidelity Int20191022ETF63.0832.6032.6032.600.000.00
FIDUFidelity MSC20191022ETF5.128.027.066.930.961.09
FIEEFI Enhanced20191022ETN106.7587.5388.0788.07-0.54-0.54
FIHDUBS AG FI En20191022ETN61.3135.5528.0132.277.553.29
FILLiShares MSCI20191022ETF71.2335.2535.2535.250.000.00
FINXGlobal X Fun20191022ETF33.5515.3812.1212.853.252.53
FISFidelity Nat20191022A2.981.970.330.681.641.29
FISIFinancial In20191022A49.0929.567.408.4222.1521.14
FISRSPDR SSGA Fi20191022ETF15.504.824.664.660.150.15
FISVFiserv Inc20191022A2.812.730.900.941.831.79
FITFitbit, Inc.20191022A23.1817.257.937.289.309.88
FITBFifth Third20191022A3.955.073.231.671.853.41
FITESPDR S&P Ken20191022ETF18.077.66-2.1212.399.78-4.73
FIVAFidelity Int20191022ETF27.4815.5415.5415.540.000.00
FIVEFive Below,20191022A11.295.763.043.682.722.08
FIVGDefiance Nex20191022ETF9.6611.807.726.644.085.16
FIVNFIVE9, INC.20191022A20.8112.566.827.925.744.64
FIWFirst Trust20191022ETF11.447.517.527.430.000.08
FIXComfort Syst20191022A13.584.702.232.492.462.21
FIXDFirst Trust20191022ETF6.206.246.156.150.090.09
FIXXHomology Med20191022A69.0037.9422.6325.5315.3112.41
FIYYBarclays ETN20191022ETN71.3245.7634.8134.9110.9510.86
FIZZNational Bev20191022A21.979.795.013.304.786.49
FJPFirst Trust20191022ETF36.0021.1720.2720.270.910.91
FKOFirst Trust20191022ETF83.72145.43145.43145.430.000.00
FKUFirst Trust20191022ETF42.5019.6218.7619.390.860.23
FLFoot Locker,20191022A5.363.111.922.011.191.10
FLAGFLAG-Forensi20191022ETF87.18485.79483.47483.472.322.32
FLATiPath US Tre20191022ETF91.5947.1447.1447.140.000.00
FLAUFranklin FTS20191022ETF15.5110.0613.2513.25-3.20-3.20
FLAXFranklin FTS20191022ETF65.8818.8123.5123.51-4.70-4.70
FLBLFranklin Lib20191022ETF24.7910.0010.0010.000.000.00
FLBRFranklin FTS20191022ETF39.4127.5516.3518.3511.209.20
FLCBFranklin Lib20191022ETF10.495.483.205.482.280.00
FLCHFranklin FTS20191022ETF37.6336.1641.6941.69-5.53-5.53
FLCOFranklin Lib20191022ETF26.8427.3827.3827.380.000.00
FLDMFluidigm Cor20191022A30.3018.24-2.660.4420.9017.79
FLDRFidelity Low20191022ETF4.962.752.012.500.740.24
FLEEFranklin FTS20191022ETF14.2010.2513.9713.56-3.72-3.31
FLEHFranklin FTS20191022ETF26.65
FLEUBarclays ETN20191022ETN84.1041.15-95.66-56.62136.8197.77
FLEXFlex Ltd. Or20191022A9.638.392.943.225.455.17
FLFRFranklin FTS20191022ETF12.320.00
FLGBFranklin FTS20191022ETF19.2119.9425.6025.66-5.66-5.72
FLGECredit Suiss20191022ETN55.0018.79-0.36-0.2719.1519.06
FLGRFranklin FTS20191022ETF13.089.089.089.080.000.00
FLGTFulgent Gene20191022A94.3549.5923.0220.2026.5729.39
FLHKFranklin FTS20191022ETF26.5229.6016.0622.8413.546.76
FLHYFranklin Lib20191022ETF34.377.297.297.290.000.00
FLIAFranklin Lib20191022ETF33.9623.1527.0123.15-3.860.00
FLICFirst of Lon20191022A49.8345.037.398.1637.6436.87
FLINFranklin FTS20191022ETF33.6644.8426.7642.7218.082.13
FLIRFlir Systems20191022A7.434.10-0.01-0.184.124.28
FLIYFranklin FTS20191022ETF7.127.216.726.720.490.49
FLJHFranklin FTS20191022ETF51.0928.5928.5928.590.000.00
FLJPFranklin FTS20191022ETF14.8313.03-2.69-2.7615.7215.79
FLKRFranklin FTS20191022ETF54.5355.6655.5155.850.14-0.19
FLLFull House R20191022A123.4297.8268.6270.1429.2027.68
FLLAFranklin FTS20191022ETF50.2827.1427.1427.140.000.00
FLLVFranklin Lib20191022ETF13.374.393.152.781.241.61
FLMFirst Trust20191022ETF87.8426.6426.2626.260.370.37
FLMBFranklin Lib20191022ETF28.560.00
FLMIFranklin Lib20191022ETF16.190.00
FLMNFalcon Miner20191022A62.5730.8010.1114.4220.6916.38
FLMXFranklin FTS20191022ETF36.4059.1159.1159.110.000.00
FLNFirst Trust20191022ETF87.3271.2471.1771.170.080.08
FLNGFLEX LNG Ltd20191022A151.84199.80144.64141.8055.1658.00
FLNTFluent, Inc.20191022A46.3532.8216.2716.5016.5516.32
FLOFlowers Food20191022A4.9618.922.042.2116.8816.71
FLOTiShares Floa20191022ETF1.961.371.341.340.030.03
FLOWSPX FLOW, In20191022A24.1012.511.525.7710.996.74
FLQDFranklin Lib20191022ETF20.2937.3141.1128.72-3.808.59
FLQEFranklin Lib20191022ETF52.7248.9448.9448.940.000.00
FLQGFranklin Lib20191022ETF115.28
FLQHFranklin Lib20191022ETF26.8620.1520.1520.150.000.00
FLQLFranklin Lib20191022ETF8.866.385.095.791.290.59
FLQMFranklin Lib20191022ETF19.748.961.498.967.460.00
FLQSFranklin Lib20191022ETF13.248.4510.189.43-1.74-0.98
FLRFluor Corpor20191022A8.286.260.240.626.025.64
FLRNSPDR Bloombe20191022ETF3.262.982.262.540.710.44
FLRTPacific Glob20191022ETF12.122.052.052.050.000.00
FLRUFranklin FTS20191022ETF24.669.258.838.830.420.42
FLSFlowserve Co20191022A7.954.170.040.254.133.92
FLSAFranklin FTS20191022ETF100.398.058.058.050.000.00
FLSWFranklin FTS20191022ETF61.6542.3942.3942.390.000.00
FLTFleetCor Tec20191022A7.963.361.622.101.741.26
FLTBFidelity Lim20191022ETF3.541.921.581.780.340.15
FLTRVanEck Vecto20191022ETF4.343.592.933.080.660.51
FLTWFranklin FTS20191022ETF31.728.868.868.860.000.00
FLWS1-800-FLOWER20191022A18.7616.314.925.1111.3911.20
FLXNFlexion Ther20191022A20.0912.084.444.187.647.90
FLXSFlexsteel In20191022A84.6044.5721.4219.9123.1524.66
FLZAFranklin FTS20191022ETF30.670.000.000.000.000.00
FMiShares MSCI20191022ETF28.8015.6913.5615.002.130.68
FMAOFarmers & Me20191022A93.5949.2626.1924.4923.0724.77
FMATFidelity MSC20191022ETF12.0819.864.926.1514.9413.71
FMBFirst Trust20191022ETF5.173.362.562.690.800.67
FMBHFirst Mid Ba20191022A99.4844.9122.4621.7222.4523.18
FMBIFirst Midwes20191022A10.1119.960.930.7719.0319.20
FMCFMC Corporat20191022A6.513.681.161.342.522.34
FMCIForum Merger20191022A29.6029.6029.6029.600.000.00
FMFFirst Trust20191022ETF93.5354.0954.1954.12-0.09-0.03
FMHIFirst Trust20191022ETF12.966.565.485.361.081.20
FMKFirst Trust20191022ETF30.6622.2322.6722.79-0.44-0.55
FMNBFarmers Nati20191022A45.2721.365.586.7315.7814.63
FNFabrinet20191022A13.987.68-0.92-0.638.598.31
FNBF.N.B. Corp20191022A8.3859.1160.6056.11-1.263.35
FNCBFNCB Bancorp20191022A194.71214.39118.65118.6795.7595.72
FNCLFidelity MSC20191022ETF3.634.081.701.672.392.42
FNDFloor & Deco20191022A10.437.601.441.606.156.00
FNDASchwab Funda20191022ETF6.053.462.372.721.090.74
FNDBSchwab Funda20191022ETF10.785.515.605.59-0.09-0.08
FNDCSchwab Funda20191022ETF11.884.352.052.872.301.48
FNDESchwab Funda20191022ETF4.655.451.023.574.431.88
FNDFSchwab Funda20191022ETF6.982.351.821.290.531.06
FNDXSchwab Funda20191022ETF4.034.433.593.560.830.87
FNFFidelity Nat20191022A4.753.602.472.741.130.86
FNGDMicroSectors20191022ETN9.606.811.923.894.892.92
FNGOMicroSectors20191022ETN7.615.972.992.902.993.08
FNGUMicroSectors20191022ETN9.116.794.905.361.891.43
FNGZMicroSectors20191022ETN8.023.91-1.651.145.562.77
FNHCFedNat Holdi20191022A38.1823.278.7110.0014.5613.27
FNIFirst Trust20191022ETF12.678.077.117.620.960.45
FNJNFinjan Holdi20191022A76.8150.5650.4950.490.070.07
FNKFirst Trust20191022ETF38.0614.4111.4412.012.972.40
FNKOFunko, Inc.20191022A18.5214.452.588.6711.875.78
FNLCFirst Bancor20191022A86.9765.2316.6718.3948.5646.83
FNVFranco-Nevad20191022A4.473.040.910.672.132.38
FNWBFirst Northw20191022A74.1269.5249.3051.6320.2217.89
FNXFirst Trust20191022ETF10.447.538.168.14-0.63-0.61
FNYFirst Trust20191022ETF40.3318.6818.4218.620.260.06
FOCSFocus Financ20191022A40.8113.062.774.5210.298.53
FOEFerro Corpor20191022A19.787.245.606.451.640.79
FOLDAmicus Thera20191022A12.3913.242.672.9310.5810.32
FONRFonar Corpor20191022A69.9536.9017.9722.0118.9314.89
FORForestar Gro20191022A57.6122.196.685.7315.5116.46
FORDForward Indu20191022A409.59552.65566.03544.26-13.388.39
FORKFuling Globa20191022A325.58408.57359.77369.7748.8038.80
FORMFormFactor I20191022A15.337.263.923.933.333.33
FORRForrester Re20191022A89.4961.6951.7151.309.9810.39
FOSLFossil Group20191022A14.2019.431.316.6218.1212.82
FOVLiShares Focu20191022ETF16.7776.2021.5324.6154.6751.60
FOXFox Corporat20191022A3.564.490.480.824.003.66
FOXAFox Corporat20191022A3.344.010.491.363.522.65
FOXFFox Factory20191022A25.5314.002.594.1711.419.83
FPAFirst Trust20191022ETF148.29137.75137.75137.750.000.00
FPACFar Point Ac20191022A40.27
FPAYFlexShopper,20191022A377.51380.33351.03352.4429.2927.89
FPEFirst Trust20191022ETF5.042.742.622.660.130.09
FPEIFirst Trust20191022ETF31.4517.5517.5017.550.050.00
FPHFive Point H20191022A34.3519.2014.7815.264.423.94
FPIFarmland Par20191022A26.609.613.743.465.876.15
FPRXFive Prime T20191022A68.9745.689.5010.4836.1835.20
FPXFirst Trust20191022ETF5.487.894.757.633.140.25
FPXEFirst Trust20191022ETF15.40
FPXIFirst Trust20191022ETF81.8185.1485.0185.010.130.13
FQALFidelity Qua20191022ETF12.117.026.176.050.860.97
FRFirst Indust20191022A5.102.640.980.971.661.67
FRAFFranklin Fin20191022A208.58113.68113.58113.580.100.10
FRAKVanEck Vecto20191022ETF36.3935.3643.1043.64-7.35-7.57
FRANFrancesca''s20191022A74.0035.2717.1216.3818.1618.90
FRBAFirst Bank20191022A73.8947.2325.6327.2821.6119.95
FRBKRepublic Fir20191022A30.3727.948.548.8019.4019.14
FRCFirst Republ20191022A5.233.301.771.731.531.57
FRDFriedman Ind20191022A211.78386.51371.90371.9014.6014.60
FRDMFreedom 10020191022ETF39.1417.5217.3313.260.194.26
FRELFidelity MSC20191022ETF4.035.402.723.172.682.23
FREQFrequency Th20191022A191.44102.4563.9370.9938.5231.45
FRGIFiesta Resta20191022A26.6817.619.6211.037.996.57
FRHCFreedom Hold20191022A49.98126.03102.72103.0823.3122.95
FRIFirst Trust20191022ETF5.853.390.992.722.400.67
FRLGLarge Cap Gr20191022ETN63.3935.5241.1936.15-5.67-0.63
FRMEFirst Mercha20191022A17.9314.044.664.719.399.34
FROFrontline Lt20191022A10.416.643.682.852.963.79
FRPHFRP Holdings20191022A142.4880.0851.4660.3128.6119.77
FRPTFreshpet, In20191022A24.4019.285.058.9714.2310.32
FRTFederal Real20191022A5.772.330.41-0.581.922.91
FRTAForterra, In20191022A35.4940.2015.2115.0925.0025.11
FSBFranklin Fin20191022A31.0213.736.897.056.856.68
FSBCFSB Bancorp,20191022A200.66188.24188.24188.240.000.00
FSBWFS Bancorp,20191022A96.8736.3434.4233.431.922.92
FSCTForeScout Te20191022A19.2114.954.964.349.9910.60
FSEAFirst Seacoa20191022A150.2584.0525.0925.0958.9658.96
FSFGFirst Saving20191022A236.65196.02177.58177.5818.4318.43
FSIFlexible Sol20191022A193.06150.9198.45106.8552.4644.06
FSKFS KKR Capit20191022A17.1911.679.129.322.552.35
FSLRFirst Solar,20191022A8.535.87-0.081.045.954.83
FSLYFastly, Inc.20191022A46.1732.9719.9320.2813.0412.69
FSMFORTUNA Silv20191022A33.5629.259.419.9219.8119.29
FSMBFirst Trust20191022ETF9.864.544.544.540.000.00
FSMDFidelity Sma20191022ETF19.5112.4010.7710.771.631.63
FSPFranklin Str20191022A19.0511.598.839.372.762.21
FSSFederal Sign20191022A12.186.082.903.063.183.02
FSTAFidelity MSC20191022ETF5.815.521.512.844.012.68
FSTRFoster (Lb)20191022A104.0653.7627.4927.8426.2725.92
FSZFirst Trust20191022ETF28.8629.4926.3324.913.174.59
FTAFirst Trust20191022ETF3.532.272.122.050.150.23
FTACFinTech Acqu20191022A377.9719.9119.9119.910.000.00
FTAGFirst Trust20191022ETF36.5913.0613.0613.060.000.00
FTAIFortress Tra20191022A17.339.795.646.024.153.77
FTCFirst Trust20191022ETF6.553.082.862.960.230.13
FTCHFarfetch Lim20191022A14.6414.734.715.6210.019.11
FTCSFirst Trust20191022ETF2.694.294.064.200.230.09
FTDRfrontdoor, i20191022A22.028.002.063.865.944.14
FTECFidelity MSC20191022ETF3.074.431.031.303.403.13
FTEKFuel Tech, I20191022A416.04182.1392.2292.2289.9189.91
FTFTFuture FinTe20191022A178.62182.69130.50131.2352.1951.46
FTGCFirst Trust20191022ETF25.5112.194.049.888.152.31
FTHIFirst Trust20191022ETF23.9122.1516.5418.405.623.75
FTITechnipFMC p20191022A4.313.791.201.372.592.42
FTKFlotek Indus20191022A51.8640.1213.3016.7626.8223.36
FTLBFirst Trust20191022ETF36.5125.9412.7512.7513.1913.19
FTLSFirst Trust20191022ETF11.314.704.064.040.630.65
FTNTFortinet, In20191022A5.453.250.150.883.192.46
FTRFrontier Com20191022A101.6979.6561.6365.8218.0313.84
FTRIFirst Trust20191022ETF49.6624.2023.1623.161.041.04
FTSFortis Inc.20191022A2.467.195.445.661.771.57
FTSDFranklin Lib20191022ETF9.867.507.507.500.000.00
FTSIFTS Internat20191022A67.9253.809.7813.2244.0240.58
FTSLFirst Trust20191022ETF3.723.850.390.383.453.46
FTSMFirst Trust20191022ETF1.661.060.830.830.230.23
FTVFortive Corp20191022A4.213.771.692.202.081.57
FTXDFirst Trust20191022ETF36.6311.6312.4411.63-0.810.00
FTXGFirst Trust20191022ETF37.2010.8210.8210.820.000.00
FTXHFirst Trust20191022ETF59.84209.32191.48191.4817.8417.84
FTXLFirst Trust20191022ETF59.6713.9514.0913.95-0.140.00
FTXNFirst Trust20191022ETF46.3730.0230.0230.020.000.00
FTXOFirst Trust20191022ETF10.075.364.514.690.850.68
FTXRFirst Trust20191022ETF8.6324.3324.3224.320.010.01
FUDE-TRACS UBS20191022ETN94.4478.1578.1578.150.000.00
FUEAB Svensk Ek20191022ETN1210.39680.49516.92516.92163.58163.58
FULH.B. Fuller20191022A12.198.18-2.63-0.8910.819.07
FULCFulcrum Ther20191022A326.76430.75261.36259.95169.39170.80
FULTFulton Finan20191022A6.756.741.032.655.714.09
FUMBFirst Trust20191022ETF16.0124.9326.1826.18-1.24-1.24
FUNCedar Fair,20191022A16.439.303.833.475.475.83
FUNCFirst United20191022A199.1875.8873.2574.302.631.58
FUNDSprott Focus20191022A54.6028.66-2.91-5.8831.5634.54
FUSBFirst US Ban20191022A80.8148.0831.0631.6917.0116.39
FUTProShares Ma20191022ETF32.7512.5913.8510.07-1.262.52
FUTYFidelity MSC20191022ETF5.347.863.082.744.785.13
FUVArcimoto, In20191022A131.5590.3641.2372.5949.1317.77
FVFirst Trust20191022ETF9.467.4410.578.94-3.13-1.51
FVALFidelity Val20191022ETF15.1025.2222.0023.183.222.04
FVCFirst Trust20191022ETF18.6211.407.967.963.453.45
FVCBFVCBankcorp,20191022A47.4514.1413.1614.010.970.13
FVDFirst Trust20191022ETF2.933.860.771.893.091.97
FVEFive Star Se20191022A126.4789.7951.4152.6538.3937.14
FVLFirst TrustV20191022ETF17.405.09-9.68-9.6814.7714.77
FVRRFiverr Inter20191022A78.7148.7937.6238.8311.179.97
FWDBAdvisorShare20191022ETF62.237.717.717.710.000.00
FWONALiberty Medi20191022A28.8832.5321.7321.1610.8011.36
FWONKLiberty Medi20191022A17.385.432.792.662.642.77
FWRDForward Air20191022A22.737.683.514.324.183.36
FXDFirst Trust20191022ETF4.571.061.860.65-0.800.40
FXGFirst Trust20191022ETF5.875.553.353.342.202.20
FXHFirst Trust20191022ETF6.545.774.194.221.591.56
FXIiShares Chin20191022ETF2.422.920.961.631.961.29
FXLFirst Trust20191022ETF5.303.423.783.20-0.370.22
FXNFirst Trust20191022ETF15.8410.589.948.700.641.88
FXNCFIRST NATL C20191022A370.07
FXOFirst Trust20191022ETF5.483.072.492.230.580.84
FXPProShares Ul20191022ETF3.172.181.230.610.951.58
FXRFirst Trust20191022ETF6.452.641.572.211.060.43
FXUFirst Trust20191022ETF4.393.191.982.241.210.95
FXZFirst Trust20191022ETF9.567.707.448.150.27-0.45
FYCFirst Trust20191022ETF14.2110.689.269.511.421.16
FYLDCambria Fore20191022ETF55.43276.79276.79276.790.000.00
FYTFirst Trust20191022ETF50.3628.8728.8128.860.060.01
FYXFirst Trust20191022ETF9.003.782.722.861.070.92
GGENPACT LIMI20191022A5.653.242.132.751.120.49
GAACambria Glob20191022ETF31.8038.0038.0038.000.000.00
GABCGerman Ameri20191022A34.148.162.942.855.215.30
GAIAGaia, Inc. C20191022A68.6745.3719.3820.5625.9924.81
GAINGladstone In20191022A16.2812.207.267.324.944.88
GALSPDR SSgA Gl20191022ETF20.3514.2815.1515.15-0.87-0.87
GALTGalectin The20191022A53.4728.5831.2325.91-2.642.67
GAMRETFMG Video20191022ETF47.6929.0829.4829.07-0.410.01
GARSGarrison Cap20191022A55.8739.6431.7234.767.924.88
GASSStealthGas,20191022A161.1530.926.4711.7724.4419.15
GATXGATX Corpora20191022A55.4318.715.796.2712.9512.47
GAZiPath Series20191022ETN75.1213.6139.7949.58-26.17-35.97
GBCIGlacier Banc20191022A13.675.301.732.273.563.03
GBDCGolub Capita20191022A6.677.542.152.105.395.44
GBFiShares Gove20191022ETF11.444.074.064.060.000.00
GBILGoldman Sach20191022ETF1.000.650.560.560.100.10
GBLGAMCO Invest20191022A89.3642.1942.6847.33-0.50-5.15
GBLIGlobal Indem20191022A199.52106.4890.27107.1816.21-0.71
GBRNew Concept20191022A174.11159.42108.07106.1451.3553.29
GBTGlobal Blood20191022A20.0310.271.340.838.939.44
GBUGiPath Gold E20191022ETN4.041.281.281.280.000.00
GBUYGoldman Sach20191022ETF12.941.85-5.560.007.421.85
GBXThe Greenbri20191022A20.3512.783.833.138.959.65
GCAPGain Capital20191022A42.6730.125.178.1224.9521.99
GCBCGreene Count20191022A165.4449.4549.8349.83-0.37-0.37
GCEClaymore/Rob20191022ETN749.6725.5025.5025.500.000.00
GCIGannett Co.,20191022A9.478.725.815.752.922.97
GCOGenesco Inc.20191022A22.0812.674.253.718.438.96
GCOWPacer Global20191022ETF30.0412.4410.9810.981.461.46
GCPGCP Applied20191022A12.237.613.603.054.014.56
GDGeneral Dyna20191022A4.662.200.730.931.461.27
GDATGoldman Sach20191022ETF10.6037.3642.5542.50-5.19-5.14
GDDYGoDaddy Inc20191022A7.063.451.251.622.201.83
GDENGolden Enter20191022A39.1917.666.575.8711.0911.79
GDMAGadsden Dyna20191022ETF22.009.753.103.106.656.65
GDNAGoldman Sach20191022ETF11.9229.2334.4034.39-5.18-5.16
GDOTGreen Dot Co20191022A12.616.382.732.973.653.41
GDPGoodrich Pet20191022A297.65196.54205.85185.92-9.3110.62
GDVDPrincipal Ac20191022ETF126.52101.56101.56101.560.000.00
GDXVanEck Vecto20191022ETF3.783.260.620.702.642.56
GDXJVanEck Vecto20191022ETF2.802.850.180.252.682.60
GEGeneral Elec20191022A11.318.953.973.184.975.76
GECGreat Elm Ca20191022A96.53101.4691.4091.4010.0610.06
GECCGreat Elm Ca20191022A39.9032.3628.8531.023.511.34
GEFGreif, Inc.20191022A20.149.83-0.37-0.1010.209.92
GEFBGreif, Inc.20191022A66.4238.9732.3533.016.625.97
GELGenesis Ener20191022A12.5911.416.526.864.904.56
GEMGoldman Sach20191022ETF14.9510.128.067.712.062.41
GENGenesis Heal20191022A86.5468.958.2310.7460.7258.21
GENCGencor Indus20191022A231.2099.5665.7665.4033.8034.16
GENYPrincipal Mi20191022ETF43.1213.2013.2013.200.000.00
GEOThe GEO Grou20191022A10.506.894.604.962.291.93
GEOSGeospace Tec20191022A67.90186.1290.4392.8095.6993.33
GERNGeron Corp20191022A69.3259.8934.3934.5025.5025.39
GESGuess?, Inc.20191022A10.037.363.333.544.033.82
GEVOGevo, Inc.20191022A81.4455.8430.1032.9725.7422.87
GFEDGuaranty Fed20191022A278.25264.40259.16259.165.255.25
GFFGriffon Corp20191022A22.149.200.902.538.316.67
GFINGoldman Sach20191022ETF13.037.125.526.851.600.27
GFNGeneral Fina20191022A218.10119.0495.7098.9823.3420.06
GGGGraco Inc20191022A5.9116.250.550.8415.7015.40
GHGuardant Hea20191022A22.2213.284.276.069.017.22
GHCGRAHAM HOLDI20191022A35.3221.9420.3219.922.252.28
GHLGreenhill &20191022A23.0715.434.236.8311.208.60
GHMGraham Corpo20191022A92.1281.8462.0457.9219.8023.92
GHSIGuardion Hea20191022A58.5567.7861.8862.075.905.72
GHYBGoldman Sach20191022ETF6.395.896.195.65-0.300.24
GHYGiShares US &20191022ETF16.237.867.137.810.730.05
GIBCGI Inc.20191022A5.364.531.732.482.792.05
GIFIGulf Island20191022A59.1040.611.211.5139.4039.10
GIGBGoldman Sach20191022ETF6.833.042.322.890.720.16
GIGESoFi Gig Eco20191022ETF68.0145.0143.8745.541.14-0.53
GIGMGigaMedia Lt20191022A538.82408.94263.15302.55145.79106.40
GIISPDR S&P Glo20191022ETF13.887.977.397.570.580.40
GIIIG-Iii Appare20191022A14.3618.553.393.6915.1514.85
GILGildan Activ20191022A6.383.991.051.082.942.91
GILDGilead Scien20191022A1.961.940.150.461.791.48
GILTGilat Satell20191022A84.52111.0943.9842.5267.1168.56
GISGeneral Mill20191022A2.224.801.040.853.783.96
GIXGigCapital2,20191022A60.4618.7018.7018.700.000.00
GKOSGlaukos Corp20191022A28.567.925.254.032.663.89
GLGlobe Life I20191022A6.332.480.210.562.271.92
GLADGladstone Ca20191022A18.8616.7913.3313.423.463.36
GLBSGlobus Marit20191022A112.0282.9043.5839.1939.3243.71
GLBYWisdomTree Y20191022ETF49.756.896.896.890.000.00
GLBZGlen Burnie20191022A606.93547.56528.81532.4818.7415.08
GLDDGreat Lakes20191022A15.0520.192.333.7917.8616.40
GLDICredit Suiss20191022ETF28.9826.9718.5518.558.438.43
GLGTD Holdings,20191022A625.37431.39404.58405.8326.8125.56
GLIBAGCI Liberty,20191022A12.616.152.822.213.333.94
GLMDGalmed Pharm20191022A216.6983.0352.7057.7030.3325.33
GLNGGolar LNG Lt20191022A10.6111.60-0.47-0.2812.0711.90
GLOBGLOBANT S.A.20191022A23.839.812.102.807.717.02
GLOGGASLOG LTD20191022A15.426.862.032.604.834.26
GLOPGASLOG PARTN20191022A20.0013.499.679.863.833.64
GLPGlobal Partn20191022A36.5123.6612.6514.0311.019.63
GLPIGaming and L20191022A6.448.581.671.806.916.78
GLREGreenlight C20191022A26.6299.109.9311.8089.1787.30
GLTGlatfelter20191022A21.4817.700.613.1017.0914.60
GLUUGlu Mobile I20191022A17.0714.783.543.0811.2411.71
GLWCorning Inco20191022A3.422.812.691.770.121.04
GLYCGlycoMimetic20191022A46.1433.7614.6913.1719.0720.59
GMGeneral Moto20191022A2.813.161.951.881.211.28
GMANGoldman Sach20191022ETF13.037.87-3.94-1.9711.819.84
GMDAGamida Cell20191022A147.03100.2410.3510.2289.8990.02
GMEGameStop Cor20191022A16.3414.877.837.797.037.08
GMEDGLOBUS MEDIC20191022A13.426.192.072.584.123.61
GMFSPDR S&P Eme20191022ETF35.6219.6118.9719.210.640.40
GMLPGolar LNG Pa20191022A27.1335.7718.5627.2917.218.48
GMOGeneral Moly20191022A268.63267.07243.40242.9723.6724.10
GMOMCambria Glob20191022ETF25.5423.6023.2734.670.33-11.07
GMREGlobal Medic20191022A17.1511.835.975.575.866.25
GMSGMS Inc.20191022A15.624.872.672.982.201.89
GNAFMicroSectors20191022ETN6.014.154.154.150.000.00
GNCGNC Holdings20191022A43.1843.1714.9013.9328.2729.27
GNCAGenocea Bios20191022A105.3661.5343.1549.3618.3812.17
GNEGENIE ENERGY20191022A30.1819.454.236.3115.2213.14
GNKGENCO SHIPPI20191022A23.8515.773.423.7912.3511.98
GNLGlobal Net L20191022A6.424.39-0.75-0.235.144.62
GNLNGreenlane Ho20191022A154.6271.0658.6459.1612.4211.90
GNMAiShares GNMA20191022ETF4.633.323.103.100.220.22
GNMKGenMark Diag20191022A37.6038.46-3.79-1.3142.2739.77
GNOMGlobal X Gen20191022ETF24.2337.1474.7274.72-37.58-37.58
GNPXGenprex, Inc20191022A321.50349.29185.03192.84164.26156.45
GNRSPDR S&P Glo20191022ETF16.218.489.468.89-0.98-0.41
GNRCGENERAC HOLD20191022A8.234.091.772.032.322.06
GNTXGentex Corp20191022A4.2410.990.098.6710.902.33
GNTYGuaranty Ban20191022A127.3599.6577.0583.8722.6015.77
GNUSGenius Brand20191022A306.07255.20192.36191.5962.8363.61
GNWGenworth Fin20191022A25.4323.5013.5914.439.909.07
GOGrocery Outl20191022A24.2211.432.404.469.036.98
GOATVanEck Vecto20191022ETF15.8210.5910.1710.170.420.42
GOAUUS Global GO20191022ETF62.8836.5230.6131.155.915.38
GOEXGlobal X Gol20191022ETF156.0452.9054.6754.67-1.77-1.77
GOGLGolden Ocean20191022A17.1914.654.946.139.708.51
GOGOGogo Inc.20191022A18.9019.18-1.50-0.6620.6819.89
GOLDBarrick Gold20191022A6.045.792.343.243.452.56
GOLFAcushnet Hol20191022A12.697.253.122.474.134.78
GOODGladstone Co20191022A11.547.033.412.553.624.48
GOOGAlphabet Inc20191022A6.913.261.111.332.151.94
GOOGLAlphabet Inc20191022A5.563.191.341.931.841.25
GOOSCanada Goose20191022A8.555.56-1.25-0.706.816.26
GOROGold Resourc20191022A27.1531.1723.6824.047.497.13
GOSSGossamer Bio20191022A38.2341.1821.5129.9319.7211.30
GOVTiShares U.S.20191022ETF3.832.421.992.280.430.13
GPAQGordon Point20191022A39.0532.6328.6228.624.014.01
GPCGenuine Part20191022A4.332.890.970.971.921.92
GPIGroup 1 Auto20191022A30.6413.837.258.516.585.32
GPKGraphic Pack20191022A7.3039.2032.4331.466.837.93
GPLGreat Panthe20191022A62.5159.1768.0764.28-8.89-5.10
GPMTGranite Poin20191022A6.385.60-0.132.425.733.20
GPNGlobal Payme20191022A4.862.011.121.220.890.80
GPORGulfport Ene20191022A39.4237.2819.3219.5017.9617.78
GPREGreen Plains20191022A15.8544.1615.4117.8828.7526.28
GPRKGEOPARK LIMI20191022A26.9620.843.483.5717.3617.27
GPROGoPro, Inc.20191022A26.5622.9810.5210.7212.4112.21
GPSThe Gap, Inc20191022A5.8316.0713.1912.912.903.18
GPXGP Strategie20191022A84.2871.1743.4842.7527.6928.42
GQREFlexShares G20191022ETF11.0412.979.4912.643.480.33
GRAW.R. Grace &20191022A9.423.470.961.172.512.30
GRAFGraf Industr20191022A71.97
GRBKGreen Brick20191022A46.0463.7513.5815.3750.1748.37
GRCThe Gorman-R20191022A52.0928.9118.1321.5710.787.34
GREKGlobal X MSC20191022ETF12.6012.829.329.013.503.81
GRESIQ ARB Globa20191022ETF41.3819.8413.4720.366.37-0.52
GRIDFirst Trust20191022ETF37.8532.1726.7528.825.413.34
GRIFGriffin Indu20191022A343.94109.6834.7530.5874.9379.10
GRINGrindrod Shi20191022A384.86224.84153.07178.3171.7746.53
GRMNGarmin Ltd20191022A5.764.402.452.481.951.92
GRNiPath Series20191022ETN66.051.361.361.360.000.00
GRNBVanEck Vecto20191022ETF20.9919.3119.3819.38-0.07-0.07
GRNQGreenpro Cap20191022A560.17298.49189.16195.90109.33102.59
GROWUS Global In20191022A288.60196.62185.38185.3811.2411.24
GRPNGroupon, Inc20191022A33.6026.3511.8313.1414.5113.21
GRTSGritstone On20191022A140.0780.5742.2945.9038.2734.67
GRUAB Svensk Ek20191022ETN131.81293.98105.14105.14188.84188.84
GRUBGRUBHUB INC.20191022A9.146.972.874.004.102.97
GSGoldman Sach20191022A3.132.170.040.352.141.83
GSATGlobalstar,20191022A47.8469.1348.5447.9120.5921.22
GSBGlobalSCAPE,20191022A60.5844.1736.9838.987.195.19
GSBCGreat Southe20191022A69.8825.6714.4720.7211.204.95
GSCGS Connect S20191022ETN81.67
GSEUGoldman Sach20191022ETF50.1339.7426.1938.0913.551.65
GSEWGoldman Sach20191022ETF15.906.574.944.961.631.61
GSIEGoldman Sach20191022ETF16.926.606.076.110.530.49
GSITGSI Technolo20191022A58.2041.2323.1422.4818.0918.76
GSJYGoldman Sach20191022ETF51.4128.1526.9828.151.180.00
GSKYGreenSky, In20191022A35.5228.9517.6521.7711.317.20
GSLGlobal Ship20191022A83.5746.1235.8436.1410.289.98
GSLCGoldman Sach20191022ETF3.554.634.254.440.380.19
GSMFerroglobe P20191022A83.0852.6133.2735.4719.3417.14
GSPBarclays Ban20191022ETN25.5420.9520.9520.950.000.00
GSSGolden Star20191022A39.3733.8035.1931.63-1.392.17
GSSCGS ActiveBet20191022ETF19.3717.7917.6617.570.130.21
GSSTGoldman Sach20191022ETF5.942.442.442.440.000.00
GSUMGridsum Hold20191022A309.46327.51273.08309.3854.4318.13
GSVGold Standar20191022A59.3354.0944.3046.239.787.85
GSYInvesco Ultr20191022ETF1.981.321.051.050.280.28
GTGoodyear Tir20191022A6.678.861.671.527.217.37
GTEGran Tierra20191022A91.1178.3146.5150.4831.8027.83
GTESGates Indust20191022A23.4714.247.8610.016.384.23
GTHXG1 Therapeut20191022A49.3731.8418.4211.6513.4320.19
GTIMGood Times R20191022A533.83248.53188.36203.3060.1745.23
GTIPGoldman Sach20191022ETF5.942.512.902.68-0.38-0.16
GTLSChart Indust20191022A18.8318.264.184.6214.0813.65
GTNGray Televis20191022A12.424.080.621.273.462.80
GTNAGray Televis20191022A1374.44
GTOInvesco Tota20191022ETF10.808.318.188.200.130.11
GTSTriple-S Man20191022A25.8515.022.591.9212.4413.10
GTTGTT Communic20191022A34.6624.7818.6420.256.144.53
GTXGarrett Moti20191022A29.3312.492.494.9910.007.50
GTYGetty Realty20191022A28.8012.316.826.975.495.34
GTYHGTY Technolo20191022A304.2533.3013.1514.4820.1618.83
GUDBSage ESG Int20191022ETF32.0217.2016.3216.320.880.88
GULFWisdomTree20191022ETF210.4489.9089.7489.900.150.00
GUNRFlexShares G20191022ETF3.812.661.971.620.691.04
GUREGulf Resourc20191022A869.70443.62370.10370.1073.5273.52
GURUGlobal X Gur20191022ETF44.2347.4045.3945.402.012.00
GUSHDirexion Dai20191022ETF36.7129.9417.6821.2412.268.69
GVGoldfield Co20191022A96.7455.8936.4036.4019.4919.49
GVAGranite Cons20191022A13.935.972.612.143.363.84
GVALCambria Glob20191022ETF22.8312.8911.3211.481.571.41
GVIiShares Inte20191022ETF5.093.332.943.000.380.33
GVIPGoldman Sach20191022ETF27.00231.4555.38225.75176.075.70
GVPGSE Systems,20191022A391.46335.47335.47335.470.000.00
GWBGreat Wester20191022A12.4023.820.215.8723.6117.95
GWGHGWG Holdings20191022A330.5398.3337.0136.5761.3261.76
GWREGUIDEWIRE SO20191022A9.014.912.072.482.842.43
GWRSGlobal Water20191022A85.5045.9512.7613.1133.1932.85
GWWW.W. Grainge20191022A7.814.381.671.912.702.46
GWXSPDR S&P Int20191022ETF27.1813.3710.9811.172.392.20
GXCSPDR S&P Chi20191022ETF6.566.923.423.473.503.45
GXFGlobal X FTS20191022ETF93.9342.1759.0660.15-16.89-17.97
GXGGlobal X MSC20191022ETF55.3126.2622.2122.214.054.05
GXGXGX Acquisito20191022A224.62
GYLDArrow Dow Jo20191022ETF35.7184.8084.5584.550.240.24
GYROGyrodyne, LL20191022A367.86
HHyatt Hotels20191022A9.034.382.002.442.381.94
HAHawaiian Hol20191022A8.106.84-0.67-0.467.527.32
HACKETFMG Prime20191022ETF17.106.897.7014.70-0.80-7.80
HAEHaemonetics20191022A23.918.202.903.665.304.54
HAFCHanmi Financ20191022A23.9111.367.7012.313.66-0.95
HAILSPDR S&P Ken20191022ETF32.839.73-8.99-8.9918.7218.72
HAINHain Celesti20191022A9.6910.03-0.94-0.9810.9611.00
HALHalliburton20191022A5.115.101.791.683.312.85
HALLHallmark Fin20191022A35.5520.685.066.5515.6214.14
HALOHalozyme The20191022A13.286.511.771.834.744.69
HAPVanEck Vecto20191022ETF46.3512.149.319.692.832.45
HARPHarpoon Ther20191022A104.7776.7269.0570.227.676.50
HASHasbro, Inc.20191022A8.987.18-0.890.458.066.73
HASIHANNON ARMST20191022A10.347.793.241.394.546.39
HAUDiShares Curr20191022ETF29.7422.3322.3322.330.000.00
HAUZXtrackers In20191022ETF14.2915.2615.5915.44-0.33-0.18
HAWXiShares Curr20191022ETF20.2511.7912.8612.93-1.07-1.15
HAYNHaynes Inter20191022A41.4018.344.847.1413.5011.20
HBANHuntington B20191022A6.977.542.242.355.315.20
HBBHamilton Bea20191022A72.2553.9940.7739.6113.2214.37
HBCPHome Bancorp20191022A59.5952.6139.9142.6812.709.93
HBIHanesbrands,20191022A6.355.392.242.563.152.83
HBIOHarvard Bios20191022A130.2679.7631.2833.4148.4846.36
HBMHudbay Miner20191022A28.5023.425.767.0017.6616.42
HBMDHoward Banco20191022A91.1037.1624.7024.9512.4612.21
HBNCHorizon Banc20191022A22.9917.165.296.0511.8711.11
HBPHuttig Build20191022A200.59114.3880.1586.1134.2328.27
HBTHBT Financia20191022A84.2731.848.498.2023.3523.63
HCAHCA Healthca20191022A5.333.402.502.470.910.93
HCACHennessy Cap20191022A43.61
HCAPHarvest Capi20191022A91.3067.0063.2863.283.723.72
HCATHealth Catal20191022A154.3357.5945.9948.0711.599.52
HCCWarrior Met20191022A13.859.411.130.628.298.79
HCCIHeritage-Cry20191022A67.8762.949.9710.0352.9752.91
HCFTHunt Compani20191022A57.3151.7759.5637.05-7.8014.71
HCHCHC2 Holdings20191022A109.8071.9752.0052.5219.9719.45
HCIHCI Group, I20191022A48.9929.5520.5421.709.007.85
HCKTHackett Grou20191022A27.6318.9514.1014.574.854.38
HCRHi-Crush Inc20191022A77.0860.8337.1640.0523.6720.78
HCSGHealthcare S20191022A13.0910.081.931.918.168.18
HDHome Depot,20191022A2.821.720.730.860.990.86
HDAWXtrackers MS20191022ETF34.7715.567.737.737.837.83
HDEFXtrackers MS20191022ETF18.0624.0923.5923.500.500.59
HDGProShares He20191022ETF22.7821.7220.3020.301.421.42
HDGEAdvisorShare20191022ETF19.7915.9611.3111.534.644.43
HDMVFirst Trust20191022ETF25.4214.4514.6614.16-0.210.29
HDSHD Supply Ho20191022A4.983.24-0.17-0.203.413.44
HDSNHudson Techn20191022A127.5370.8435.7335.8935.1134.94
HDViShares Core20191022ETF1.332.400.480.551.921.85
HEHawaiian Ele20191022A6.703.041.152.671.890.37
HEARTurtle Beach20191022A37.1819.31-5.19-2.6724.5021.98
HEBTHebron Techn20191022A244.04101.5828.5431.1373.0470.45
HECOStrategy Sha20191022ETF16.379.919.919.910.000.00
HEDJWisdomTree E20191022ETF1.521.710.880.970.830.74
HEEMiShares Curr20191022ETF19.1613.0411.5312.961.510.09
HEESH&E Equipmen20191022A30.3214.944.134.1710.8110.77
HEFAiShares Curr20191022ETF3.593.041.932.461.110.58
HEIHEICO Corpor20191022A12.357.193.353.553.843.64
HEIAHEICO CORP C20191022A22.657.313.844.253.473.07
HELEHelen Of Tro20191022A24.109.084.815.394.273.69
HEPHolly Energy20191022A13.556.574.074.172.512.40
HEPAHepion Pharm20191022A136.0087.7867.4066.9420.3720.83
HERDPacer Cash C20191022ETF29.2833.5433.5433.540.000.00
HESHess Corpora20191022A5.324.640.710.623.934.02
HESMHess Midstre20191022A41.9924.4915.9418.978.565.53
HEWCiShares Curr20191022ETF29.8714.9212.2012.202.722.72
HEWGiShares Curr20191022ETF5.441.963.802.57-1.84-0.62
HEWIiShares Curr20191022ETF105.3354.1154.1154.110.000.00
HEWJiShares Curr20191022ETF3.192.801.480.681.322.12
HEWLiShares Curr20191022ETF14.943.393.393.390.000.00
HEWPiShares Curr20191022ETF108.2519.5119.5119.510.000.00
HEWUiShares Curr20191022ETF32.8415.0914.8715.580.22-0.48
HEWWiShares Curr20191022ETF20.5518.7712.077.056.6911.71
HEWYiShares Curr20191022ETF42.5363.0163.0163.010.000.00
HEXOHEXO Corp.20191022A38.2933.2924.3518.318.9414.97
HEZUiShares Curr20191022ETF3.242.830.21-0.012.612.83
HFBLHome Federal20191022A325.94
HFCHOLLYFRONTIE20191022A5.073.132.031.851.101.28
HFFGHF Foods Gro20191022A545.12354.23318.17278.5236.0675.71
HFWAHeritage Fin20191022A20.808.490.620.607.877.89
HFXEIQ 50 Percen20191022ETF19.2410.392.822.007.588.40
HFXIIQ 50 Percen20191022ETF56.1035.7434.2134.991.530.75
HFXJIQ 50 Percen20191022ETF29.6315.7315.7315.730.000.00
HGSHChina HGS Re20191022A396.16329.62285.82285.8243.8043.80
HGVHilton Grand20191022A10.835.563.113.452.462.12
HHCThe Howard H20191022A17.2113.706.378.997.334.71
HHHHWealthbridge20191022A107.07
HHSHarte-Hanks,20191022A357.25214.82190.31190.3124.5124.51
HHTHuitao Techn20191022A333.49151.1240.8650.29110.26100.82
HIHillenbrand,20191022A12.665.830.231.275.614.57
HIBBHibbett Spor20191022A11.5813.47-0.981.6414.4511.84
HIFSHingham Inst20191022A173.36143.77132.00126.4911.7717.28
HIGThe Hartford20191022A2.493.42-0.34-0.313.763.73
HIHOHighway Hold20191022A455.10185.94174.92174.9211.0211.02
HIIHuntington I20191022A12.006.691.772.654.924.04
HILHill Interna20191022A137.7888.3567.9274.6820.4313.67
HIPSGraniteShare20191022ETF12.683.633.633.630.000.00
HIWHighwoods Pr20191022A5.703.360.180.413.192.96
HJLIHancock Jaff20191022A532.61426.12323.43392.59102.6933.52
HJPXiShares Curr20191022ETF28.65
HLHecla Mining20191022A50.9441.5815.2219.3726.2222.19
HLALWahed FTSE U20191022ETF8.036.934.684.682.262.26
HLFHerbalife Nu20191022A10.643.410.910.932.502.48
HLIHoulihan Lok20191022A13.726.362.221.564.144.80
HLIOHelios Techn20191022A65.5025.2110.469.5614.7515.65
HLITHarmonic Inc20191022A17.0625.906.125.9119.7819.99
HLNEHamilton Lan20191022A44.7615.787.679.778.116.01
HLTHilton World20191022A3.422.811.691.781.111.03
HLXHelix Energy20191022A22.6226.2216.3516.849.889.38
HMHCHoughton Mif20191022A19.1714.382.243.0512.1411.33
HMLPHOEGH LNG PA20191022A22.3712.955.955.567.007.39
HMNHorace Mann20191022A20.2211.636.745.914.895.72
HMNFHMN Financia20191022A480.75104.06102.54102.541.511.51
HMOPHartford Mun20191022ETF12.6913.9713.8013.790.170.18
HMSTHomeStreet,20191022A49.9752.4945.6341.936.8710.56
HMSYHMS Holdings20191022A11.1618.376.327.0012.0511.37
HMTVHemisphere M20191022A52.2223.7413.3115.9310.437.81
HNDLStrategy Sha20191022ETF15.5114.023.393.4110.6210.61
HNGRHanger Inc.20191022A55.1016.708.749.667.967.04
HNIHNI Corporat20191022A14.195.501.972.443.533.06
HNNAHennessy Adv20191022A67.2642.2843.4943.49-1.21-1.21
HNRGHallador Ene20191022A76.8346.7091.9992.27-45.29-45.57
HOFTHooker Furni20191022A35.5715.457.338.338.117.12
HOGHarley-David20191022A8.327.23-1.82-0.849.048.06
HOLDAdvisorShare20191022ETF14.128.4310.7110.71-2.28-2.28
HOLIHollsys Auto20191022A26.3924.5311.9912.2312.5412.30
HOLXHologic Inc20191022A4.281.730.671.121.060.60
HOMBHome BancSha20191022A8.6539.201.271.9837.9337.23
HOMEAt Home Grou20191022A11.3210.743.583.867.206.92
HOMZHoya Capital20191022ETF11.1112.6313.1513.37-0.52-0.74
HONHoneywell In20191022A2.571.570.570.721.010.85
HONEHarborOne Ba20191022A10.888.892.352.446.546.45
HOOKHOOKIPA Phar20191022A222.8769.4041.6446.5427.7622.86
HOPEHope Bancorp20191022A11.4725.925.415.6520.5120.27
HOTHHoth Therape20191022A719.37334.03172.22172.22161.81161.81
HOVHovnanian En20191022A63.6932.2817.6419.4614.6412.81
HPHelmerich &20191022A7.484.351.181.573.182.78
HPEHewlett Pack20191022A6.625.132.301.312.833.82
HPPHudson Pacif20191022A6.153.231.291.431.941.80
HPQHP Inc.20191022A5.905.062.282.912.782.15
HPRHighPoint Re20191022A101.1548.3784.6084.04-36.23-35.71
HQIHireQuest, I20191022A392.1667.1267.1267.120.000.00
HQYHealthEquity20191022A16.248.871.065.107.823.77
HRHealthcare R20191022A6.104.581.801.982.782.61
HRBH&R Block, I20191022A4.253.481.541.681.941.80
HRCHILL-ROM HOL20191022A13.045.321.982.443.342.88
HRIHerc Holding20191022A37.1014.649.899.214.755.43
HRLHormel Foods20191022A3.393.051.671.391.381.66
HROWHarrow Healt20191022A88.2059.4314.9021.4844.5737.95
HRTGHERITAGE INS20191022A16.7312.936.486.086.466.85
HRTXHeron Therap20191022A14.7014.023.085.2010.948.82
HRZNHorizon Tech20191022A17.4815.278.158.247.127.03
HSCHarsco Corpo20191022A14.497.952.624.945.333.01
HSCZiShares Curr20191022ETF24.4030.3930.3030.300.090.09
HSDTHelius Medic20191022A312.04145.1199.86100.8845.2644.23
HSICHenry Schein20191022A6.373.961.960.102.003.86
HSIIHeidrick & S20191022A44.3410.150.144.3810.015.76
HSKAHeska Corp20191022A68.0627.0914.1417.0812.9510.01
HSONHudson Globa20191022A920.89621.79582.84582.8438.9438.94
HSPXGlobal X S&P20191022ETF31.2420.0519.7719.770.280.28
HSRTHartford Sho20191022ETF