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 Avg20191024A7.66.622.83.423.813.15
ETF_AvgVW ETF Avg20191024ETF2.42.641.441.541.21.1
ETN_AvgVW ETN Avg20191024ETN12.279.225.125.494.113.73
AAgilent Tech20191024A3.212.471.812.30.670.17
AAAlcoa Corpor20191024A5.654.420.611.143.813.28
AAAUPerth Mint P20191024ETF6.946.476.896.62-0.42-0.15
AADRAdvisorShare20191024ETF60.8444.9418.7942.4726.152.48
AALAmerican Air20191024A4.365.254.543.40.721.85
AAMCAltisource A20191024A903.97458.26469.29468.9-11.03-10.64
AAMEAtlantic Ame20191024A811.57657.09657.09657.0900
AANAaron's, Inc20191024A8.434.10.941.453.162.66
AAOIApplied Opto20191024A24.4617.033.815.313.2211.73
AAONAaon Inc20191024A35.0312.952.113.5510.459.78
AAPADVANCE AUTO20191024A9.398.523.745.174.783.35
AAPLApple Inc.20191024A0.832.350.461.021.891.32
AATAMERICAN ASS20191024A11.865.64.564.511.041.09
AAUAlmaden Mine20191024A54.7747.1633.533.913.6613.26
AAWWAtlas Air Wo20191024A20.3515.535.55.6910.029.83
AAXJiShares MSCI20191024ETF1.831.630.851.080.790.56
AAXNAxon Enterpr20191024A13.129.453.493.895.965.56
ABAllianceBern20191024A25.6615.762.184.3713.5811.39
ABBVABBVIE INC.20191024A2.151.610.720.670.890.94
ABCAmerisourceB20191024A7.863.92-0.090.214.023.71
ABCBAmeris Banco20191024A8.0911.863.473.298.438.57
ABEOAbeona Thera20191024A57.8245.5914.5417.3131.0628.28
ABGAsbury Autom20191024A35.8115.314.326.2910.999.01
ABIOARCA biophar20191024A285.09217.03137.04141.4379.9975.6
ABMABM Industri20191024A10.785.061.61.663.463.4
ABMDAbiomed Inc20191024A12.728.982.33.356.675.63
ABRArbor Realty20191024A7.5410.096.957.383.142.71
ABTAbbott Labor20191024A2.192.231.251.360.980.87
ABTXAllegiance B20191024A14.9720.794.024.3816.7616.4
ABUSArbutus Biop20191024A137.44112.3122.3721.8989.9490.42
ACAssociated C20191024A132.6759.6824.7324.5534.9535.14
ACAArcosa, Inc.20191024A26.318.383.34.455.093.93
ACADAcadia Pharm20191024A10.167.190.320.76.876.5
ACAMAcamar Partn20191024A101.21
ACBAurora Canna20191024A27.2521.710.2412.5511.469.14
ACBIAtlantic Cap20191024A25.9713.384.14.249.279.13
ACCAmerican Cam20191024A5.542.540.350.252.192.29
ACCOAcco Brands20191024A11.057.443.253.934.193.51
ACERAcer Therape20191024A175.7596.0238.139.4157.9356.61
ACESALPS Clean E20191024ETF14.2824.9220.0524.534.870.39
ACGLArch Capital20191024A4.037.161.14-0.36.027.47
ACHCAcadia Healt20191024A10.5814.46-0.360.7814.8213.68
ACHVAchieve Life20191024A180.57161.68100.1399.861.5561.89
ACIAAcacia Commu20191024A7.212.062.171.87-0.110.19
ACIOAptus Collar20191024ETF35.9947.5647.347.560.260
ACIUAC Immune SA20191024A81.988.7819.6720.8769.1167.91
ACIWACI Worldwid20191024A11.2312.712.353.7510.368.96
ACLSAxcelis Tech20191024A21.3375.97.849.768.0666.2
ACMAecom20191024A6.964.192.561.961.632.23
ACMRACM Research20191024A61.5945.9912.9220.8133.0825.19
ACNAccenture PL20191024A2.924.751.420.773.323.97
ACNBACNB Corp20191024A95.8148.3948.9547.6-0.560.79
ACORAcorda Thera20191024A47.9944.672.7310.6641.9434.01
ACREAres Commerc20191024A9.697.294.034.643.272.65
ACRSAclaris Ther20191024A63.9960.6232.7833.1227.8427.5
ACRXAcelRx Pharm20191024A45.6939.3721.7221.417.6517.97
ACSGXtrackers MS20191024ETF32.725.9525.9525.9500
ACSIAmerican Cus20191024ETF8.669.466.078.263.391.19
ACSTAcasti Pharm20191024A55.2349.9620.0420.6929.9229.27
ACTAdvisorShare20191024ETF21.2415.916.716.68-0.8-0.78
ACTGAcacia Resea20191024A55.3148.831.332.0717.516.73
ACTTAct II Globa20191024A132.0310.2610.2610.2600
ACUAcme United20191024A313.58173.83158.21167.6515.626.17
ACWFiShares Edge20191024ETF19.9112.057.079.884.982.18
ACWIiShares MSCI20191024ETF1.351.360.120.211.251.16
ACWViShares Edge20191024ETF5.953.553.323.390.230.16
ACWXiShares MSCI20191024ETF2.162.311.091.341.220.97
ACYAeroCentury20191024A988.53
ADBEAdobe Inc.20191024A3.944.22.181.822.012.38
ADCAgree Realty20191024A10.373.571.021.242.562.33
ADESAdvanced Emi20191024A32.9149.617.339.5842.2740.02
ADIAnalog Devic20191024A3.294.873.513.281.361.59
ADILAdial Pharma20191024A459.17305.19291.66293.2313.5311.96
ADMArcher Danie20191024A2.953.350.330.533.022.82
ADMAADMA Biologi20191024A31.2825.437.499.3917.9316.04
ADMPAdamis Pharm20191024A99.8582.8763.1963.3519.6819.52
ADMSAdamas Pharm20191024A42.8137.19-0.056.8337.2430.38
ADNTAdient plc O20191024A13.756.564.383.762.172.79
ADPAutomatic Da20191024A3.283.482.292.51.190.98
ADPTAdaptive Bio20191024A69.7230.5613.9718.0816.5912.47
ADREInvesco BLDR20191024ETF34.8221.062.532.5318.5318.53
ADROAduro Biotec20191024A55.8941.8824.4227.6317.4614.26
ADSAlliance Dat20191024A13.599.011.421.797.597.22
ADSKAutodesk Inc20191024A6.388.032.132.825.95.22
ADSWAdvanced Dis20191024A3.073.652.012.131.641.53
ADTADT Inc.20191024A13.839.225.834.273.384.94
ADTNAdtran Inc20191024A21.3511.635.115.286.526.34
ADUSAddus HomeCa20191024A33.9414.9310.779.894.165.03
ADVMAdverum Biot20191024A36.3518.584.714.4113.8714.17
ADXSAdvaxis, Inc20191024A56.8562.2133.5739.0128.6423.2
AEAdams Resour20191024A212.96162.19164.36161.78-2.170.41
AEEAmeren Corpo20191024A3.253.331.741.71.591.63
AEGNAegion Corp20191024A29.933.39-0.350.4833.7432.91
AEHRAehr Test Sy20191024A241.45121.886.1386.1335.6735.68
AEISAdvanced Ene20191024A19.2512.824.14.38.728.52
AELAmerican Equ20191024A12.786.173.593.052.583.12
AEMAgnico Eagle20191024A5.073.640.91.092.742.55
AEMDAETHLON MEDI20191024A310.07184.84143.81146.4141.0238.43
AEOAmerican Eag20191024A6.495.443.213.022.242.42
AEPAmerican Ele20191024A2.773.632.083.021.540.61
AERAercap Holdi20191024A7.674.862.222.482.642.38
AERIAerie Pharma20191024A21.3520.454.028.8616.4411.59
AESAES Corporat20191024A5.924.332.162.392.171.94
AESEAllied Espor20191024A249.52178.51163.11162.0215.416.48
AEYADDvantage T20191024A177.6766.7243.0445.1623.6821.56
AEYEAudioEye, In20191024A294.46186.13146.62152.339.5133.84
AEZSAeterna Zent20191024A134.3206.12199.96177.266.1528.86
AFCAllied Capit20191024A28.069.489.249.280.240.2
AFGAmerican Fin20191024A10.14.931.621.853.323.09
AFHAtlas Financ20191024A301.28377.15236.55306.52140.5970.62
AFIArmstrong Fl20191024A37.624.15.969.1918.1414.92
AFIFAnfield Univ20191024ETF68.828.7123.5728.715.140
AFINAmerican Fin20191024A15.4129.82.8223.4726.986.33
AFKVanEck Vecto20191024ETF66.3130.1332.3831.8-2.25-1.66
AFLAflac Inc.20191024A2.182.19-0.43-0.562.622.75
AFMDAffimed N.V.20191024A49.3682.3231.8369.4550.512.9
AFTYPacer CSOP F20191024ETF28.539.4239.4239.4200
AFYAAfya Limited20191024A135.2753.5238.5637.0514.9616.47
AGFIRST MAJEST20191024A9.759.875.135.354.734.52
AGBAAGBA Acquisi20191024A30.08
AGCOAGCO Corpora20191024A9.824.591.451.643.142.96
AGEAgeX Therape20191024A210.37200.39174.11174.1126.2826.28
AGENAgenus Inc.20191024A41.7432.9712.19.4920.8823.48
AGFSAgroFresh So20191024A91.9274.2143.4442.8930.7731.32
AGGiShares Core20191024ETF0.890.890.660.610.220.28
AGGPIQ Enhanced20191024ETF11.54.463.723.680.750.78
AGGYWisdomTree Y20191024ETF4.432.872.412.580.470.29
AGIAlamos Gold20191024A20.0224.1416.2714.397.99.78
AGIOAgios Pharma20191024A23.7834.9928.2528.476.746.52
AGLEAeglea BioTh20191024A156.5664.94-3.093.0868.0361.86
AGMFederal Agri20191024A65.1420.1214.0414.556.085.57
AGMAFederal Agri20191024A379.74
AGMHAGM Group Ho20191024A184.6453.8522.4628.8331.3925.03
AGNAllergan plc20191024A2.164.844.220.80.58
AGNCAGNC Investm20191024A6.034.991.51.943.483.04
AGNDWisdomTree T20191024ETF49.5819.5621.819.04-2.240.51
AGOAssured Guar20191024A5.813.10.570.592.532.51
AGRAvangrid, In20191024A5.698.14.046.264.061.84
AGROADECOAGRO S.20191024A22.852515.5317.639.477.38
AGRXAgile Therap20191024A89.2288.7663.5356.4725.2432.29
AGSPlayAGS, Inc20191024A40.0725.1513.5615.0211.5910.13
AGTiShares MSCI20191024ETF41.3837.4537.2637.810.18-0.37
AGTCApplied Gene20191024A148.52120.8480.1283.5540.7137.29
AGXArgan, Inc20191024A30.7212.483.986.078.56.41
AGYSAgilysys, In20191024A26.7717.316.66.5310.7110.78
AGZiShares Agen20191024ETF4.565.274.465.060.810.21
AGZDWisdomTree T20191024ETF60.3434.3834.0934.30.290.08
AHCA.H. Belo Co20191024A33.0255.0955.6855.68-0.59-0.59
AHHArmada Hoffl20191024A9.9417.31-0.050.1417.3917.17
AHPIAllied Healt20191024A504.77426.18433.02433.02-6.84-6.84
AHTAshford Hosp20191024A33.8944.5530.3730.0814.3114.6
AIArlington As20191024A17.3719.578.198.2511.3811.33
AIAiShares Asia20191024ETF11.98.177.817.960.360.21
AIEQAI Powered E20191024ETF34.8824.6214.8614.99.769.73
AIGAmerican Int20191024A2.673.792.462.861.330.94
AIHSSenmiao Tech20191024A366.63315.74256.71273.5259.0342.22
AIIQAI Powered I20191024ETF30.4427.3626.1826.311.171.05
AIMAIM ImmunoTe20191024A137.68119.3455.1893.464.1525.94
AIMCAltra Indust20191024A42.719.5519.1519.820.41-0.27
AIMTAimmune Ther20191024A14.519.171.522.87.656.37
AINAlbany Inter20191024A20.489.454.735.174.734.29
AINCAshford Inc.20191024A243.07174.69110.46139.0764.2335.62
AINVApollo Inves20191024A7.697.612.151.935.465.68
AIQGlobal X Fut20191024ETF45.4313.0114.3414.34-1.33-1.33
AIRAAR Corp.20191024A21.858.712.31.446.47.27
AIRGAirgain, Inc20191024A68.6236.5522.6623.0413.8913.51
AIRIAir Industri20191024A220.38145.77147.35143.41-1.582.37
AIRRFirst Trust20191024ETF15.5628.6916.224.0812.54.61
AIRTAir T Inc20191024A1189.62404.08404.08404.0800
AITApplied Indu20191024A25.688.241.171.77.076.54
AIVApartment In20191024A5.035.54.724.930.780.57
AIZAssurant, In20191024A6.375.641.083.344.562.29
AJGArthur J. Ga20191024A4.513.25-1.070.334.322.92
AJRDAerojet Rock20191024A10.825.531.231.844.33.69
AJXGreat Ajax C20191024A11.398.42.52.855.915.55
AKAMAkamai Techn20191024A4.6410.237.898.332.341.9
AKBAAkebia Thera20191024A27.821.576.837.3914.7414.18
AKCAAkcea Therap20191024A50.9533.098.868.8924.2424.21
AKERAkers Biosci20191024A197.42193.27119.27106.7474.0186.53
AKGAsanko Gold20191024A40.6629.3323.5724.635.764.7
AKRAcadia Realt20191024A1325.283.133.3422.1521.95
AKROAkero Therap20191024A221.0166.4443.6939.6922.7526.75
AKRXAkorn, Inc.20191024A25.6921.241.043.4920.217.74
AKTSAKOUSTIS TEC20191024A32.2821.477.218.4414.2613.03
ALAir Lease Co20191024A9.5211.325.487.795.843.55
ALBAlbemarle Co20191024A6.424.962.222.572.742.39
ALBOAlbireo Phar20191024A92.5857.0327.1234.7229.9122.31
ALCAlcon Inc. O20191024A5.075.354.464.410.890.94
ALCOAlico Inc20191024A104.6486.9134.5633.8752.3653.05
ALDXAldeyra Ther20191024A61.7541.545.6810.5435.8631
ALEALLETE, Inc.20191024A10.025.312.672.872.642.44
ALECAlector, Inc20191024A56.5944.123.429.5540.734.57
ALEXAlexander &20191024A14.567.323.484.023.843.3
ALFAAlphaClone A20191024ETF25.04115.48-4.13103.88119.6111.59
ALGAlamo Group,20191024A43.5712.798.858.043.944.75
ALGNAlign Techno20191024A12.710.76-0.74.0111.266.64
ALGRAllegro Merg20191024A3159.0459.0459.0400
ALGTAllegiant Tr20191024A27.3111.89-0.59-0.0512.4811.94
ALIMAlimera Scie20191024A114.8285.7589.9693.36-4.21-7.62
ALJJALJ Regional20191024A299.74006.63-1742.87-1742.885749.55749.51
ALKAlaska Air G20191024A7.944.671.041.813.632.86
ALKSAlkermes Inc20191024A14.8718.975.411.3713.567.6
ALLThe Allstate20191024A3.14.211.852.162.362.05
ALLEAllegion Pub20191024A18.8213.116.558.016.575.1
ALLKAllakos Inc.20191024A74.2624.3816.3417.77.986.62
ALLOAllogene The20191024A51.1314.263.495.2110.779.05
ALLTAllot Ltd. O20191024A54.49201.75190.64191.0311.1110.72
ALLYAlly Financi20191024A3.682.980.580.992.41.99
ALNAAllena Pharm20191024A107.454.9624.8126.3930.1528.57
ALNYAlnylam Phar20191024A13.567.580.021.817.565.77
ALOAlio Gold In20191024A132.91194.88170.88174.22420.75
ALOTAstroNova, I20191024A167.3587.9952.0653.4135.9334.58
ALPNAlpine Immun20191024A1080.29650.59649.89648.970.71.62
ALRMAlarm.com Ho20191024A2013.757.388.096.375.66
ALRNAileron Ther20191024A171.75136.57107.89106.8328.6829.73
ALRSAlerus Finan20191024A120.3860.5757.0857.083.493.49
ALSKAlaska Commu20191024A139.8553.5253.3553.350.170.17
ALSNALLISON TRAN20191024A6.752.810.190.552.622.26
ALTAltimmune, I20191024A88.7757.6741.949.0415.778.63
ALTMAltus Midstr20191024A69.0330.1926.1127.884.082.31
ALTRAltair Engin20191024A23.3913.143.733.79.419.44
ALTSProShares Mo20191024ETF42.118.6513.3918.655.260
ALTYGlobal X Sup20191024ETF41.6526.4826.4826.4800
ALVAutoliv, Inc20191024A7.334.562.482.732.091.83
ALXNAlexion Phar20191024A6.4933.8329.931.163.922.67
ALYAAlithya Grou20191024A219.4126.86136.44124.71-9.582.15
AMAntero Midst20191024A13.7812.6110.9411.071.671.54
AMAGAMAG Pharmac20191024A24.6224.8115.9116.338.98.48
AMALAmalgamated20191024A98.0637.213.8724.4623.3312.74
AMATApplied Mate20191024A2.023.80.970.362.831.72
AMBAAmbarella, I20191024A15.2120.151.051.9119.0918.24
AMBCAmbac Financ20191024A15.8347.143.13.3744.0443.76
AMCAMC ENTERTAI20191024A1210.35.566.14.734.2
AMCAiShares Russ20191024ETF15.7820.8312.7512.758.088.08
AMCIAMCI Acquisi20191024A28.19.979.979.9700
AMCRAmcor plc Or20191024A10.5816.996.56.4610.4910.54
AMCXAMC Networks20191024A18.3214.143.374.5210.779.62
AMDAdvanced Mic20191024A3.165.584.184.141.411.45
AMEAmetek, Inc.20191024A4.732.781.671.711.11.06
AMEDAmedisys Inc20191024A17.916.720.921.115.85.61
AMEHApollo Medic20191024A64.0139.925.077.1434.8532.78
AMGAffiliated M20191024A10.575.641.532.434.13.21
AMGNAmgen Inc20191024A3.987.611.762.035.855.58
AMHAMERICAN HOM20191024A4.023.651.7421.911.65
AMJJP Morgan Al20191024ETN4.934.472.292.642.21.84
AMKAssetMark Fi20191024A103.8234.6216.1617.9218.4616.7
AMKRAmkor Techno20191024A11.2720.24.554.3115.6515.89
AMLPAlerian MLP20191024ETF11.589.246.016.63.192.6
AMNAMN Healthca20191024A15.535.752.652.563.093.18
AMNBAmerican Nat20191024A158.0447.3132.2935.515.0211.8
AMOMQraft AI-Enh20191024ETF35.677.77.77.700
AMOTAllied Motio20191024A64.333.6319.8726.0513.757.57
AMPAmeriprise F20191024A13.2210.5-4.53-4.3815.0314.89
AMPEAmpio Pharma20191024A110.8108.7891.6495.2417.1413.54
AMPHAmphastar Ph20191024A19.3211.2500.4111.2410.84
AMPYAmplify Ener20191024A31.0217.377.685.849.6811.52
AMRBAmerican Riv20191024A280.65108.198.9698.969.139.13
AMRCAmeresco, In20191024A29.714.713.64.6811.1110.03
AMRHAmeri Holdin20191024A196.25227.27214.65214.7712.6212.5
AMRKA-Mark Preci20191024A181.4696.8967.0662.0629.8334.83
AMRSAmyris Inc.20191024A43.7957.3242.3643.0215.3814.38
AMRXAmneal Pharm20191024A34.8528.0310.5613.1617.4514.85
AMSAmerican Sha20191024A400.86150.18115.65110.8834.5339.3
AMSCAmerican Sup20191024A29.416.151.455.3214.7110.84
AMSFAMERISAFE, I20191024A21.877.72.743.914.963.8
AMSWAAmerican Sof20191024A29.4413.024.744.788.288.24
AMTAmerican Tow20191024A4.673.241.231.372.011.87
AMTBAmerant Banc20191024A88.3524.7817.9618.256.836.53
AMTBBAmerant Banc20191024A336.61
AMTDTD Ameritrad20191024A3.352.880.410.492.472.39
AMTXAemetis, Inc20191024A455.71308.22357.13358.18-48.91-49.96
AMUETRACS Aleri20191024ETN18.214.1413.813.420.340.72
AMUBETRACS Aleri20191024ETN49.37
AMWDAmerican Woo20191024A29.7112.075.054.387.027.68
AMZAInfraCap MLP20191024ETF22.0719.5315.0215.784.513.74
AMZNAmazon.Com I20191024A3.522.371.21.461.170.9
ANAutoNation,20191024A11.89.683.133.346.556.34
ANABAnaptysBio,20191024A41.8623.582.956.7220.6316.86
ANATAmerican Nat20191024A79.2434.2619.4822.7314.7811.53
ANDAAndina Acqui20191024A50.1350.0650.0650.0600
ANDEAndersons In20191024A28.8316.838.219.038.627.79
ANETArista Netwo20191024A10.97.793.315.374.472.42
ANFAbercrombie20191024A7.697.344.564.762.782.59
ANGIANGI Homeser20191024A15.4814.842.733.0412.1111.8
ANGLVanEck Vecto20191024ETF4.42.952.482.630.470.32
ANGOAngioDynamic20191024A19.419.181.321.617.877.57
ANHAnworth Mort20191024A29.5623.7317.2516.976.486.76
ANIKAnika Therap20191024A3814.145.366.518.787.63
ANIPANI Pharmace20191024A33.9115.923.454.0611.7911.83
ANIXAnixa Biosci20191024A132.2262.3425.6642.536.6719.84
ANSSAnsys Inc20191024A9.65.63.563.832.031.77
ANTMANTHEM, INC.20191024A5.523.571.011.292.562.28
ANYSphere 3D Co20191024A284.1277.0180.3155.66196.71121.35
AOAiShares Core20191024ETF7.24.364.594.24-0.230.12
AOBCAmerican Out20191024A14.7643.065.326.4237.7436.65
AOKiShares Core20191024ETF10.518.0215.0814.582.943.44
AOMiShares Core20191024ETF9.0413.339.018.114.325.22
AONAon plc Clas20191024A5.541.860.320.631.541.23
AORiShares Core20191024ETF5.723.072.562.690.510.39
AOSA.O. Smith C20191024A6.695.910.850.95.065.01
AOSLAlpha and Om20191024A47.0532.185.86726.3225.18
APAmpco-Pittsb20191024A124.439190.3890.380.620.62
APAApache Corpo20191024A5.187.562.874.964.72.61
APAMARTISAN PART20191024A14.5110.996.466.974.584.03
APDAir Products20191024A4.862.470.640.821.841.65
APDNApplied DNA20191024A108.05219.72190.01190.4829.7229.24
APEIAmerican Pub20191024A24.539.82.962.986.846.82
APENApollo Endos20191024A701.14216.05-49.45-54.52265.5270.57
APEXApex Global20191024A252.511023.61168.66168.46854.95855.15
APHAmphenol Cor20191024A4.745.492.582.872.912.62
APHAAphria Inc.20191024A19.9620.268.469.6511.8110.61
APLEApple Hospit20191024A6.115.681.51.744.183.94
APLSApellis Phar20191024A34.5914.445.865.98.588.54
APLTApplied Ther20191024A465.85227.6213.53235.7714.07-8.17
APMAptorum Grou20191024A327124.71123.27123.271.441.44
APOApollo Globa20191024A5.234.23.673.20.531.01
APOGApogee Enter20191024A19.6317.932.883.8815.0514.05
APPFAppFolio, In20191024A38.1926.5219.222.287.324.24
APPNAppian Corpo20191024A21.6621.578.449.8313.1211.74
APPSDigital Turb20191024A14.9316.331.23.9615.1312.38
APREAprea Therap20191024A202.1567.2644.3954.3422.8712.93
APRNBlue Apron H20191024A58.6732.6111.6717.7820.9414.83
APTAlpha Pro Te20191024A168.1883.4665.8260.1817.6423.28
APTOAptose Biosc20191024A65.0756.0645.4347.7810.638.28
APTSPreferred Ap20191024A18.399.364.515.334.864.03
APTVAptiv PLC20191024A7.633.711.041.742.661.97
APTXAptinyx Inc.20191024A200.0774.6324.826.7449.8347.89
APVOAptevo Thera20191024A103.8770.1337.6539.0732.4831.07
APWCAsia Pacific20191024A467.74277.7686.5486.54191.22191.22
APYApergy Corpo20191024A26.8518.537.9610.5610.577.97
APYXApyx Medical20191024A84.4432.2520.5324.8511.727.4
AQBAquaBounty T20191024A280.95193.82178.6187.3115.216.51
AQMSAqua Metals,20191024A67.7453.4213.9813.9539.4539.47
AQNAlgonquin Po20191024A7.317.652.83.334.864.32
AQSTAquestive Th20191024A111.6470.4141.7638.3328.6632.08
AQUAEvoqua Water20191024A16.286.962.483.384.483.58
ARANTERO RESOU20191024A41.5231.4614.7717.1416.6814.31
ARAAmerican Ren20191024A46.4422.17-0.461.6922.6320.48
ARAVAravive, Inc20191024A226.65219.92172.77172.0447.1547.89
ARAYAccuray Inco20191024A40.6537.19-11.27-11.3848.4648.57
ARCARC Document20191024A121.4885.6263.565.6122.1220
ARCBArcBest Corp20191024A26.0627.355.627.0421.7320.31
ARCCAres Capital20191024A5.484.681.421.583.273.09
ARCEArco Platfor20191024A58.7732.520.5124.8911.987.61
ARCHArch Coal, I20191024A19.928.983.323.65.665.38
ARCMArrow Reserv20191024ETF112.2497.5897.5897.5800
ARCOARCOS DORADO20191024A19.6613.781.431.2712.3512.51
ARCTArcturus The20191024A182.05189.8220.2316.61169.59173.21
ARDArdagh Group20191024A3110.0611.2810.01-1.220.04
ARDSAridis Pharm20191024A792.52517.9517.9517.900
ARDXArdelyx, Inc20191024A45.2333.489.5310.4323.9523.05
AREAlexandria R20191024A6.343.771.552.532.231.25
ARECAMERICAN RES20191024A312.28155.16119.7124.2835.4630.88
ARESAres Managem20191024A17.198.042.662.495.385.56
ARGOArgo Group I20191024A25.8810.635.455.765.184.88
ARGTGlobal X MSC20191024ETF15.239.216.526.642.72.57
ARIAPOLLO COMME20191024A6.325.542.582.712.972.84
ARKFARK Fintech20191024ETF33.5428.9565.5131.1-36.56-2.15
ARKGARK Genomic20191024ETF16.629.847.818.562.031.28
ARKKARK Innovati20191024ETF7.356.44.566.891.85-0.49
ARKRArk Restaura20191024A285.53196.27196.27196.2700
ARKWARK Next Gen20191024ETF9.684.544.555.29-0.01-0.75
ARLAmerican Rea20191024A999.59339.76175.1178.63164.66161.13
ARLOArlo Technol20191024A28.6729.622.3523.477.276.13
ARLPAlliance Res20191024A16.3212.063.624.418.447.65
ARMKARAMARK20191024A3.9113.632.313.7311.359.91
ARMPArmata Pharm20191024A218.88149.88150.32150.32-0.44-0.44
ARNAArena Pharma20191024A23.3124.711.432.8523.2721.86
ARNCArconic Corp20191024A3.894.22.11.812.12.4
AROCArchrock Inc20191024A11.0716.592.172.2514.4714.35
AROWArrow Financ20191024A62.734.5315.6519.7118.8814.82
ARPOAerpio Pharm20191024A455.38412.9370.17372.2842.7440.62
ARRARMOUR Resid20191024A8.757.55-0.061.497.616.06
ARTLArtelo Biosc20191024A314.6258.42219.79219.7938.6338.63
ARTNAArtesian Res20191024A59.0750.4522.8424.0127.6226.44
ARTWArts-Way Man20191024A467.64264.13278.95278.95-14.83-14.83
ARVNArvinas, Inc20191024A58.7529.588.0812.1821.517.39
ARWArrow Electr20191024A9.144.12.172.391.931.71
ARWRArrowhead Re20191024A1513.141.582.4711.5610.67
ARYAARYA Science20191024A121.2858.8588.3488.34-29.49-29.49
ASBAssociated B20191024A5.464.372.292.662.081.7
ASCARDMORE SHIP20191024A25.6521.975.9611.516.0210.47
ASEAGlobal X FTS20191024ETF50.2712.212.212.200
ASETFlexShares R20191024ETF56.8845.3245.3245.3200
ASFIAsta Funding20191024A296.54202.56209.23209.23-6.67-6.67
ASGNASGN Incorpo20191024A28.1414.779.3911.965.392.82
ASHAshland Glob20191024A13.632.580.760.781.821.81
ASHRXtrackers Ha20191024ETF3.653.041.41.421.641.62
ASHSXtrackers Ha20191024ETF11.97.235.625.561.611.67
ASHXXtrackers MS20191024ETF35.6130.3130.3130.3100
ASIXAdvanSix Inc20191024A27.7617.567.2210.4910.337.07
ASMAvino Silver20191024A73.888.6654.8642.7933.7945.87
ASMBAssembly Bio20191024A54.5844.6640.6135.574.069.09
ASNAAscena Retai20191024A63.5842.1425.9426.6916.2115.45
ASPNAspen Aeroge20191024A229.5158.759.6961.95-0.99-3.25
ASPSAltisource P20191024A101.7767.1814.9127.8952.2739.29
ASPUASPEN GROUP,20191024A120.8159.0526.69.9932.4549.07
ASRTAssertio The20191024A65.7746.3927.1531.5219.2514.88
ASRVAmeriServ Fi20191024A60.1623.8327.8427.86-4.01-4.03
ASTCAstrotech Co20191024A466.24199.26176.13176.1323.1323.13
ASTEAstec Indust20191024A28.6114.4433.5911.4310.85
ASURAsure Softwa20191024A38.5327.227.56.1819.7321.04
ASYSAmtech Syste20191024A57.7235.274.783.2230.4932.05
ATAtlantic Pow20191024A45.5430.1211.4611.3218.6718.81
ATECAlphatec Hol20191024A49.540.529.7510.8930.7729.63
ATENA10 NETWORKS20191024A19.7912.228.99.313.322.9
ATESTCTest Symbol20191024A29.8516.4416.2816.370.160.07
ATESTGTEST SYMBOL20191024A24.3313.8713.8113.760.060.11
ATEXAnterix Inc.20191024A83.4861.2636.4137.1424.8524.12
ATGEAdtalem Glob20191024A11.789.751.474.238.285.52
ATHAthene Holdi20191024A3.622.490.922.191.570.3
ATHXAthersys, In20191024A79.5663.9429.5328.1634.3235.53
ATIAllegheny Te20191024A9.555.832.22.493.633.35
ATIFATIF Holding20191024A283.38308.97237.57239.0971.4169.88
ATKRAtkore Inter20191024A14.025.411.821.193.594.22
ATLCAtlanticus H20191024A19081.3659.4675.9121.95.45
ATLOAMES Nationa20191024A100.8941.4415.5115.5725.9425.88
ATMPiPath Select20191024ETF12.39.029.45.43-0.383.59
ATNIATN Internat20191024A105.5141.9225.428.9216.5212.99
ATNMActinium Pha20191024A65.4771.5469.4169.852.11.69
ATNXAthenex, Inc20191024A18.7413.23.232.259.9710.95
ATOAtmos Energy20191024A4.724.310.70.783.63.53
ATOMAtomera Inco20191024A225.17158.82145.5146.3113.3212.51
ATOSAtossa Thera20191024A137.3489.485.4992.023.91-2.62
ATRAptarGroup,20191024A14.015.992.22.343.793.65
ATRAAtara Biothe20191024A32.3632.033.1212.6728.9119.36
ATRCAtriCure, In20191024A21.229.061.122.037.947.03
ATRIAtrion Corp20191024A20.0618.1114.8714.652.951.8
ATROAstronics Co20191024A34.2419.011.494.1717.5314.85
ATRSAntares Phar20191024A29.5122.3920.6210.21.7712.19
ATSGAir Transpor20191024A20.1116.656.557.2410.19.41
ATTOAtento S.A.20191024A67.9632.1710.149.1322.0223.04
ATUSAltice USA,20191024A4.463.161.961.941.21.02
ATVIActivision B20191024A2.642.790.931.391.861.4
ATXIAvenue Thera20191024A205.58121.32129.17125.69-7.85-4.37
AUBAtlantic Uni20191024A9.59.071.182.17.896.97
AUBNAuburn Natio20191024A375.91230.32229.2230.321.130
AUDCAudioCodes L20191024A24.7218.553.952.4614.6116.09
AUGAuryn Resour20191024A105.5675.7232.6532.6543.0743.07
AUMNGolden Miner20191024A150.92202.85191.1189.2411.7513.61
AUPHAurinia Phar20191024A30.2629.2725.153.784.1225.53
AUSFGlobal X Ada20191024ETF26.3112.1411.2111.210.930.93
AUTOAutoWeb, Inc20191024A490.68450.22421.11347.3729.1102.84
AUYYamana Gold,20191024A29.2924.1910.5710.5413.613.63
AVAAvista Corpo20191024A8.333.491.091.552.41.94
AVAVAeroVironmen20191024A21.2424.673.963.8220.7120.85
AVBAvalonBay Co20191024A5.693.870.892.122.991.75
AVCOAvalon Globo20191024A130.2886.570.6572.9215.8413.58
AVDAmerican Van20191024A25.6512.975.366.517.626.47
AVDEAvantis Inte20191024ETF286.0323.23-22.12-16.1945.3539.42
AVDVAvantis Inte20191024ETF24.721.1121.0121.160.1-0.05
AVEMAvantis Emer20191024ETF25.1412.9212.9212.9200
AVEOAVEO Pharmac20191024A45.0846.4430.4931.9815.9514.46
AVGOBroadcom Inc20191024A4.924.581.551.13.033.48
AVGRAvinger, Inc20191024A147.43109.4789.8596.0219.6313.45
AVIDAvid Technol20191024A26.2929.655.075.524.5924.15
AVLRAvalara, Inc20191024A16.458.195.045.593.142.59
AVNSAvanos Medic20191024A31.3612.174.474.227.77.94
AVNWAviat Networ20191024A203.7388.84-9.51-9.5198.3598.35
AVROAVROBIO, Inc20191024A134.5226.7716.5617.8410.218.93
AVTAvnet, Inc.20191024A6.594.820.650.654.164.17
AVTRAvantor, Inc20191024A10.778.436.257.752.180.69
AVUSAvantis U.S.20191024ETF20.765.93.283.522.622.39
AVUVAvantis U.S.20191024ETF84.5860.2274.474.83-14.18-14.61
AVXLAnavex Life20191024A54.6742.214.184.7338.0337.48
AVYAvery Dennis20191024A8.464.882.122.492.762.39
AVYAAvaya Holdin20191024A10.517.153.654.613.52.54
AWIArmstrong Wo20191024A12.035.672.823.232.972.56
AWKAmerican Wat20191024A4.395.86-0.730.616.595.24
AWRAmerican Sta20191024A10.234.781.791.62.993.18
AWREAware Inc20191024A210.49100.4481.7580.7718.6919.67
AWTMAware Ultra-20191024ETF3.063.453.173.170.290.29
AWXAvalon Holdi20191024A101.5950.7344.6145.256.125.48
AXAxos Financi20191024A11.266.472.511.943.954.53
AXASAbraxas Petr20191024A63.2143.5337.4938.096.045.44
AXDXAccelerate D20191024A59.4826.612.0312.1614.5714.43
AXEAnixter Inte20191024A19.3512.481.051.6111.4310.87
AXGNAxogen, Inc.20191024A31.4421.572.65-3.8518.9225.42
AXGTAxovant Gene20191024A94.9579.444753.5332.4425.91
AXJLWisdomTree A20191024ETF24.3953.1755.1775.52-2-22.34
AXLAmerican Axl20191024A11.8210.853.514.667.356.19
AXLAAxcella Heal20191024A2214.62514.19514.19514.1900
AXNXAxonics Modu20191024A47.2535.4712.7413.1522.7322.32
AXPAmerican Exp20191024A2.291.621.42-0.390.22.01
AXRAMREP Corpor20191024A334.83120.96109.05118.7111.912.25
AXSAxis Capital20191024A8.112.91-0.421.093.331.82
AXSMAxsome Thera20191024A25.922.3311.0213.1211.319.21
AXTAAxalta Coati20191024A7.797.833.134.314.73.53
AXTIAXT Inc20191024A42.329.814.1714.7615.6215.04
AXUAlexco Resou20191024A58.2151.6618.1316.6833.5335.02
AYAtlantica Yi20191024A9.458.452.593.65.874.87
AYIAcuity Brand20191024A14.736.233.433.942.812.29
AYTUAytu BioScie20191024A256.61265.98236.19244.6729.7921.31
AYXAlteryx, Inc20191024A13.4816.8519.1916.53-2.340.32
AZOAutoZone, In20191024A17.069.324.875.493.923.39
AZPNAspen Techno20191024A14.546.112.162.883.953.23
AZREAzure Power20191024A118.63101.939999.622.932.31
AZRXAzurRx BioPh20191024A80.02171.74141.19141.9730.5429.77
AZZAZZ Inc.20191024A37.3930.4318.5519.3711.8811.06
BBarnes Group20191024A17.910.827.157.083.663.73
BABoeing Compa20191024A3.984.632.412.892.211.74
BABInvesco Taxa20191024ETF5.636.764.316.152.450.61
BACBank of Amer20191024A3.23.852.342.231.511.62
BAHBooz Allen H20191024A6.73.692.342.571.341.12
BALiPath Series20191024ETN36.8220.9420.6420.490.30.44
BAMBrookfield A20191024A2.271.960.640.271.321.69
BANCBanc of Cali20191024A18.238.94.835.544.083.36
BANDBandwidth In20191024A36.3814.74.544.9610.169.74
BANFBancfirst Co20191024A35.6112.754.485.598.277.16
BANRBanner Corp.20191024A42.6615.687.268.738.426.95
BANXStoneCastle20191024A84.3665.9965.6665.660.330.33
BAPCredicorp LT20191024A11.315.410.730.774.684.64
BAPRInnovator S&20191024ETF70.4333.7133.7133.7100
BASIBioanalytica20191024A190.4896.0451.453.9644.6442.08
BATRALiberty Medi20191024A25.2718.738.189.5510.559.18
BATRKLiberty Medi20191024A22.914.36-0.231.5814.5912.78
BATTAmplify Adva20191024ETF42.9852.0432.765219.280.04
BAUGInnovator S&20191024ETF37.6718.6413.8518.644.790
BAXBaxter Inter20191024A4.8526.2522.5523.263.713.03
BBBlackBerry L20191024A19.3114.656.387.118.277.51
BBAXJPMorgan Bet20191024ETF16.868.127.517.90.610.22
BBBYBed Bath & B20191024A7.246.031.361.054.674.98
BBCVirtus LifeS20191024ETF40.7129.958.82-26.5521.1356.5
BBCAJPMorgan Bet20191024ETF5.663.333.323.280.010.05
BBCPConcrete Pum20191024A137.2969.6552.8752.8216.7916.83
BBDCBarings BDC,20191024A21.5614.629.3510.035.264.59
BBEUJPMorgan Bet20191024ETF4.93.783.763.610.010.16
BBGIBeasley Broa20191024A114.0267.0122.2521.4144.7645.6
BBHVanEck Vecto20191024ETF7.359.456.387.533.061.91
BBIBrickell Bio20191024A234.02192.46108.28110.5784.1881.89
BBIOBridgeBio Ph20191024A75.9732.6715.5419.5417.1313.13
BBJPJPMorgan Bet20191024ETF4.663.673.093.20.580.46
BBPVirtus LifeS20191024ETF26.6311.5810.7610.640.820.95
BBQBBQ Holdings20191024A102.4282.9677.9977.994.974.97
BBREJPMorgan Bet20191024ETF4.153.960.222.683.741.28
BBSAJPMorgan Bet20191024ETF6.25.944.515.151.430.79
BBSIBarrett Busi20191024A64.1839.6625.2529.0214.4110.64
BBUBrookfield B20191024A28.727.312.9815.0814.3112.22
BBUSJPMorgan Bet20191024ETF5.5613.8213.8213.8200
BBWBuild-A-Bear20191024A68.0134.110.7213.0223.3721.08
BBXBBX Capital20191024A52.4779.6712.0852.8267.5926.84
BBYBest Buy Com20191024A3.292.620.371.172.251.45
BCBrunswick Co20191024A18.379.412.981.966.437.45
BCBPBCB Bancorp20191024A33.2114.488.339.376.155.11
BCCBoise Cascad20191024A14.998.354.314.614.043.74
BCDAberdeen Sta20191024ETF22.9223.2213.2213.48109.74
BCDABioCardia, I20191024A282.7895.8133.4846.2962.3349.52
BCEBCE, Inc.20191024A2.251.940.941.210.74
BCEIBONANZA CREE20191024A28.2412.514.264.448.268.07
BCELAtreca, Inc.20191024A136.6772.9537.0941.4135.8531.53
BCIAberdeen Sta20191024ETF20.9113.74124.12114.9-10.38-1.16
BCLIBrainstorm C20191024A59.3342.8430.5332.5712.310.27
BCMiPath Pure B20191024ETN27.325.94-66.595.9472.530
BCMLBayCom Corp20191024A189.66130.48110.51109.7419.9720.74
BCOThe Brink's20191024A14.516.052.33.243.752.82
BCOMB Communicat20191024A179.42322.84322.84322.8400
BCORBlucora, Inc20191024A16.8212.55-0.050.0512.612.5
BCOVBrightcove,20191024A33.2326.074.149.7621.9316.17
BCOW1895 Bancorp20191024A143.02
BCPCBalchem Corp20191024A39.9917.018.659.38.367.7
BCRXBioCryst Pha20191024A44.95131.94123.79125.18.427.25
BCSFBain Capital20191024A19.3810.475.85.944.674.54
BCTFBancorp 34,20191024A254.46156.16156.16156.1600
BDCBelden Inc.20191024A18.728.892.652.856.236.03
BDCSUBS AG Excha20191024ETN31.45288.98287.96287.961.021.02
BDCZETRACS Wells20191024ETN29.2
BDGEBridge Banco20191024A33.8414.888.576.986.317.89
BDLFlanigan's E20191024A287.8856.8256.8256.8200
BDNBrandywine R20191024A6.935.872.882.673.013.2
BDRBlonder Tong20191024A288.59126.37126.37126.3700
BDSIBioDelivery20191024A19.4516.745.665.3811.0811.36
BDXBecton, Dick20191024A5.592.350.671.051.681.31
BEBloom Energy20191024A37.2922.6215.2715.857.356.76
BEATBioTelemetry20191024A26.2628.99-0.34-0.5629.3429.55
BECNBeacon Roofi20191024A14.5427.451.530.9725.9226.48
BELFABel Fuse Inc20191024A1407.76348.79335.65322.7813.1426.02
BELFBBel Fuse Inc20191024A104.8753.3636.5444.7816.838.59
BENFranklin Res20191024A3.776.551.982.24.584.36
BEPBrookfield R20191024A7.383.761.691.612.072.15
BERYBerry Global20191024A4.693.320.80.892.522.43
BFABrown-Forman20191024A27.9711.285.37.285.984
BFBBrown-Forman20191024A3.354.520.242.664.281.87
BFAMBRIGHT HORIZ20191024A13.535.82.493.283.312.53
BFINBankFinancia20191024A80.1951.9328.3524.1123.5727.82
BFITGlobal X Hea20191024ETF156.417.7620.3420.34-2.58-2.58
BFORBarron's 40020191024ETF18.7411.69.699.841.911.76
BFSSaul Centers20191024A54.7127.6818.6118.449.069.24
BFSTBusiness Fir20191024A212.7399.7368.8671.2330.8728.49
BGBunge Limite20191024A8.24.271.691.912.582.35
BGCPBGC Partners20191024A19.714.511.963.112.5711.41
BGFVBig 5 Sporti20191024A92.825021.2824.4128.7225.58
BGGBriggs & Str20191024A22.3312.234.845.357.396.88
BGIBirks Group20191024A164.3794.42148.96148.96-54.54-54.54
BGRNiShares Glob20191024ETF11.968.394.454.453.943.94
BGSB&G Foods, I20191024A10.096.474.334.012.142.46
BGSFBG Staffing20191024A97.2439.2429.1334.4410.124.8
BHBiglari Hold20191024A197.3575.3863.5273.9511.871.43
BHATBlue Hat Int20191024A158.8173.9250.1252.7623.821.16
BHBBar Harbor B20191024A101.2846.9337.4439.089.487.85
BHCBausch Healt20191024A5.64.351.11.363.252.99
BHEBenchmark El20191024A13.546.58-2.54-1.189.127.76
BHFBrighthouse20191024A8.129.581.431.438.158.15
BHLBBerkshire Hi20191024A11.655.291.031.474.263.82
BHRBraemar Hote20191024A29.0840.6232.11338.517.62
BHTGBioHiTech Gl20191024A333.55216.75209.79209.796.966.96
BHVNBiohaven Pha20191024A32.7315.15.587.169.527.94
BIBProShares Ul20191024ETF9.2110.041.873.428.176.62
BIBLInspire 10020191024ETF22.148.858.798.80.050.04
BICKFirst Trust20191024ETF42.4615.7215.7215.7200
BIGBig Lots, In20191024A11.036.682.933.183.753.5
BIIBBiogen Inc.20191024A4.588.876.736.972.141.9
BIMIBOQI Interna20191024A129.9589.2677.7969.4111.4719.85
BIOBio-Rad Labo20191024A23.2310.143.724.736.425.41
BIOBBio-Rad Labo20191024A82.96
BIOCBiocept, Inc20191024A50.5148.92-1.62-1.6450.5450.57
BIOLBiolase, Inc20191024A163.3197.2166.5766.9730.6430.24
BIOXBioceres Cro20191024A195.95208.38206.7206.71.681.68
BIPBrookfield I20191024A5.564.070.931.363.142.71
BISProShares Ul20191024ETF9.545.080.671.94.423.19
BIVVanguard Int20191024ETF2.071.80.81.110.7
BIZDVanEck Vecto20191024ETF14.4240.1518.5811.521.5728.65
BJBJs Wholesal20191024A16.47.931.352.396.585.55
BJANInnovator S&20191024ETF22.5714.6614.6614.6600
BJKVanEck Vecto20191024ETF54.2284.427.6363.7456.7720.65
BJRIBJ's Restaur20191024A17.1314.322.821.411.512.92
BJULInnovator S&20191024ETF25.0826.2723.0526.153.220.12
BJUNInnovator S&20191024ETF21.1514.6914.6914.6900
BKBank of New20191024A2.657.86.226.731.581.08
BKCCBlackRock Ca20191024A21.8117.7410.6810.397.077.35
BKDBrookdale Se20191024A12.3810.594.924.935.675.66
BKEThe Buckle,20191024A14.977.483.673.43.814.07
BKEPBlueknight E20191024A148.9473.6371.1371.132.492.49
BKFiShares MSCI20191024ETF16.2612.2211.211.21.021.02
BKHBlack Hills20191024A7.712.81.051.161.761.64
BKIBlack Knight20191024A82.830.690.722.132.1
BKLNInvesco Seni20191024ETF4.452.61.422.341.180.26
BKNGBooking Hold20191024A13.565.792.692.972.82.41
BKRBaker Hughes20191024A5.416.322.312.94.013.42
BKSCBank of Sout20191024A229.0174.174.3674.36-0.26-0.26
BKTIBK Technolog20191024A642.49291.6306.71306.71-15.11-15.11
BKUBankunited,20191024A8.825.341.092.754.242.59
BKYIBIO-key Inte20191024A369.5360.28365.96365.96-5.68-5.68
BLBlackLine, I20191024A18.212.135.334.286.797.84
BLBDBlue Bird Co20191024A86.3235.1817.6618.0517.5117.13
BLCMBellicum Pha20191024A172.2147.43120.48112.1326.9535.3
BLCNReality Shar20191024ETF39.712123.3923.39-2.39-2.39
BLDTopBuild Cor20191024A15.617.331.221.336.116
BLDPBallard Powe20191024A16.7319.763.16.916.6612.52
BLDRBuilders Fir20191024A5.646.571.112.115.464.47
BLESInspire Glob20191024ETF111.0961.3361.3361.3300
BLFSBioLife Solu20191024A61.3132.1410.0612.2922.0819.85
BLHYVirtus Newfl20191024ETF54.160
BLINBridgeline D20191024A303.05185.77138.95138.9546.8246.82
BLKBlackrock, I20191024A8.594.211.661.862.552.35
BLKBBlackbaud, I20191024A16.0310.216.893.83.326.41
BLLBall Corpora20191024A4.946.251.832.044.424.21
BLMNBloomin' Bra20191024A7.3215.51.261.8614.2313.64
BLNKBlink Chargi20191024A69.1362.9855.0655.237.927.75
BLOKAmplify Tran20191024ETF20.3615.853.87.912.057.95
BLPHBellerophon20191024A166.591791.111753.291774.3237.8334.09
BLUBELLUS Healt20191024A115.97129.1655.2556.1773.9172.98
BLUEbluebird bio20191024A17.7812.263.765.428.496.83
BLVVanguard Lon20191024ETF5.011.940.740.881.21.05
BLXBanco Latino20191024A22.0717.112.1111.944.995.16
BMCHBMC Stock Ho20191024A12.4217.065.892.7111.1714.35
BMIBadger Meter20191024A14.56.062.83.223.262.83
BMLPDorsey Wrigh20191024ETF339.279.079.070.20.2
BMOBank of Mont20191024A2.3721.1619.8521.081.310.08
BMRABIOMERICA IN20191024A236.84117.08-166.3524.4283.4492.68
BMRCBank of Mari20191024A65.7226.586.837.0119.7519.57
BMRNBioMarin Pha20191024A10.39.213.794.355.424.86
BMTCBryn Mawr Ba20191024A26.8716.369.4310.286.936.08
BMYBristol-Myer20191024A1.882.320.031.372.290.95
BNDVanguard Tot20191024ETF1.190.850.590.680.270.17
BNDCFlexShares C20191024ETF21.0913.2812.3612.360.920.92
BNDWVanguard Tot20191024ETF5.693.743.733.70.010.04
BNDXVanguard Tot20191024ETF1.710.920.770.770.140.14
BNEDBarnes & Nob20191024A27.3418.67-7.48-1.7426.1520.41
BNFTBenefitfocus20191024A30.3111.381.474.249.917.14
BNGOBionano Geno20191024A101.7692.1274.9177.6517.2114.47
BNKDMicroSectors20191024ETN35.8544.2144.2144.2100
BNKOMicroSectors20191024ETN26.84
BNKUMicroSectors20191024ETN11.1215.442.69-3.612.7519.04
BNKZMicroSectors20191024ETN33.61
BNSBank of Nova20191024A1.791.880.810.861.081.03
BNSOBonso Electr20191024A416.6588.7268.39268.39320.32320.32
BOCHBank of Comm20191024A38.6857.451.772.0755.6855.37
BOCTInnovator S&20191024ETF16.745.254.464.70.790.54
BOHBank of Hawa20191024A15.045.632.022.13.623.54
BOKFBOK Financia20191024A35.3215.8810.2811.285.64.6
BOMNBoston Omaha20191024A67.9343.0922.3422.9120.7520.18
BONDPIMCO Active20191024ETF2.111.591.51.480.080.1
BOOMDMC Global I20191024A28.7413.923.364.4210.559.5
BOOTBoot Barn Ho20191024A12.719.312.213.067.16.25
BORRBorr Drillin20191024A289.87158.3139.4138.4718.919.83
BOSCB.O.S. Bette20191024A161.1458.356.6156.611.691.69
BOSSGlobal X Fou20191024ETF19.7118.5318.5318.5300
BOTJBank of the20191024A174.27230.43159.65159.6570.7870.78
BOTZGlobal X Fun20191024ETF5.064.332.063.782.270.55
BOUTInnovator IB20191024ETF59.85169.5884.48149.0385.1120.56
BOXBOX, INC.20191024A7.157.162.483.754.683.43
BOXLBoxlight Cor20191024A187.91177.1161.92163.9115.1813.18
BPFHBoston Priva20191024A10.5921.630.421.2121.420.5
BPMCBlueprint Me20191024A33.8212.24.855.027.357.18
BPMPBP Midstream20191024A22.0614.228.687.795.546.43
BPMXBioPharmX Co20191024A130.13168.09146.38147.5321.7120.56
BPOPPopular Inc20191024A9.044.711.261.713.443
BPRNThe Bank of20191024A174.8763.3629.5933.2933.7730.07
BPTBP Prudhoe B20191024A51.729.66.446.4323.1623.18
BPTHBio-Path Hol20191024A84.4842.2923.2424.3119.0617.98
BPYBrookfield P20191024A5.324.451.511.792.942.66
BRBroadridge F20191024A8.43.841.411.262.432.58
BRBRBellRing Bra20191024A40.1420.5817.0119.623.570.96
BRCBrady Corpor20191024A14.085.762.32.633.463.13
BREWCraft Brew A20191024A38.8720.640.940.819.719.84
BRFVanEck Vecto20191024ETF59.9530.6530.0830.010.580.64
BRGBluerock Res20191024A19.0311.663.953.967.717.7
BRIDBridgford Fo20191024A442.86270.81281.79283.26-10.98-12.45
BRKABerkshire Ha20191024A00.06
BRKBBERKSHIRE HA20191024A1.811.990.340.911.661.08
BRKLBrookline Ba20191024A22.7634.2725.8627.248.417.03
BRKRBruker Corpo20191024A9.7610.370.132.8410.257.54
BRKSBrooks Autom20191024A16.0611.23-3.34-3.0214.5814.25
BRNBarnwell Ind20191024A836.49911.73796.77756.48114.96155.25
BROBrown & Brow20191024A4.172.831.071.211.761.62
BROGBrooge Energ20191024A29.23162.4728.728.7133.77133.77
BRPBRP Group, I20191024A41.0228.6510.9818.0617.6710.59
BRPABig Rock Par20191024A76.29
BRTBRT Apartmen20191024A125.5557.6955.3456.992.350.7
BRXBRIXMOR PROP20191024A4.864.743.242.741.52.01
BRYBerry Corpor20191024A23.0817.322.4215.314.88
BRZUDirexion Dai20191024ETF4.473.21.240.591.952.61
BSAEInvesco Bull20191024ETF36.8233.3133.3133.3100
BSBEInvesco Bull20191024ETF38.11
BSCEInvesco Bull20191024ETF36.593.423.423.4200
BSCKInvesco Bull20191024ETF4.883.133.123.120.010.01
BSCLInvesco Bull20191024ETF4.843.533.413.370.120.16
BSCMInvesco Bull20191024ETF5.392.231.731.810.50.42
BSCNInvesco Bull20191024ETF7.992.362.192.170.180.19
BSCOInvesco Bull20191024ETF7.23.473.793.9-0.32-0.43
BSCPInvesco Bull20191024ETF6.348.07880.060.06
BSCQInvesco Bull20191024ETF7.954.924.514.460.410.47
BSCRInvesco Bull20191024ETF9.924.964.964.9600
BSCSInvesco Bull20191024ETF20.939.759.759.7500
BSCTInvesco Bull20191024ETF24.5318.3318.3318.3300
BSDEInvesco Bull20191024ETF29.5418.1915.515.52.692.69
BSEPInnovator S&20191024ETF32.27
BSETBassett Furn20191024A90.88121.45103.65103.9517.817.5
BSGMBioSig Techn20191024A147.9284.6363.8560.0720.7824.55
BSIGBrightSphere20191024A19.296.462.82.893.663.55
BSJKInvesco Bull20191024ETF5.695.635.995.62-0.360.01
BSJLInvesco Bull20191024ETF4.134.752.862.861.891.89
BSJMInvesco Bull20191024ETF53.413.113.140.30.27
BSJNInvesco Bull20191024ETF12.9610.1210.1210.1200
BSJOInvesco Bull20191024ETF21.598.697.597.791.10.9
BSJPInvesco Bull20191024ETF32.7577700
BSJQInvesco Bull20191024ETF17.1412.9612.8112.540.150.42
BSJRInvesco Bull20191024ETF20.2619.8119.8119.8100
BSMBlack Stone20191024A22.2310.036.075.543.974.49
BSMLInvesco Bull20191024ETF20.2420.4219.9819.980.440.44
BSMMInvesco Bull20191024ETF15.759.969.969.9600
BSMNInvesco Bull20191024ETF17.6914.9619.3212.46-4.352.51
BSMOInvesco Bull20191024ETF13.486.576.576.5700
BSMPInvesco Bull20191024ETF15.1615.7315.9515.95-0.22-0.22
BSMQInvesco Bull20191024ETF16.4718.6821.121.1-2.42-2.42
BSMRInvesco Bull20191024ETF19.39
BSMSInvesco Bull20191024ETF19.59
BSMTInvesco Bull20191024ETF18.8
BSQRBSQUARE Corp20191024A241.11262.31236.03244.1126.2818.2
BSRRSierra Banco20191024A43.4324.79.179.3715.5415.33
BSTCBioSpecifics20191024A94.7238.1829.2632.698.925.49
BSVVanguard Sho20191024ETF1.240.450.410.390.040.06
BSVNBank7 Corp.20191024A292.46178.82179.3179.3-0.48-0.48
BSXBoston Scien20191024A3.055.334.654.140.691.19
BTAIBioXcel Ther20191024A144.5390.5218.6426.2871.8864.24
BTALAGFiQ U.S. M20191024ETF37.0819.9120.0419.04-0.120.87
BTEBaytex Energ20191024A83.0969.7546.743.323.0526.45
BTECPrincipal He20191024ETF41.1217.9517.9517.9500
BTGB2Gold Corp.20191024A30.4124.8812.2912.3812.5912.5
BTNBallantyne S20191024A481.83109.5538.57542.84-429.07-433.34
BTUPeabody Ener20191024A16.547.690.74-0.656.958.35
BULPacer US Cas20191024ETF42.0932.6532.6532.6500
BURLBURLINGTON S20191024A10.376.512.73.133.813.37
BUSEFirst Busey20191024A16.7367.811.9749.7355.8318.07
BUYUSCF SummerH20191024ETF85.8
BUYNUSCF SummerH20191024ETF83.09
BVBrightView H20191024A33.9711.535.736.875.814.67
BVALBrand Value20191024ETF14.63.13.13.100
BVSNBroadvision20191024A336.02217.1464.559.15152.64157.98
BWBabcock & Wi20191024A64.0441.3428.6829.1412.6712.21
BWABorgWarner I20191024A5.896.132.443.683.692.45
BWBBridgewater20191024A62.2425.996.717.119.2818.89
BWENBroadwind En20191024A202.9186.9763.1463.1423.8323.83
BWFGBankwell Fin20191024A181.1749.9561.1857.51-11.23-7.56
BWLABowl America20191024A225.0451.7451.7451.7400
BWXSPDR Bloombe20191024ETF8.084.773.523.461.261.33
BWXTBWX Technolo20191024A10.993.440.261.463.181.98
BWZSPDR Bloombe20191024ETF30.811.369.8510.821.510.54
BXThe Blacksto20191024A3.73.730.681.043.052.69
BXCBlueLinx Hol20191024A43.4615.836.497.399.358.45
BXGBluegreen Va20191024A62.3329.56-2.431.1431.9928.42
BXMTBlackstone M20191024A4.763.121.131.531.991.59
BXPBoston Prope20191024A6.932.990.060.732.932.27
BXSBancorpSouth20191024A6.083.610.790.962.832.66
BYByline Banco20191024A26.4811.960.991.910.9710.06
BYDBoyd Gaming20191024A11.5811.426.76.334.735.09
BYFCBroadway Fin20191024A300.24387.3356.43356.4330.8730.87
BYLDiShares Yiel20191024ETF9.457.945.285.312.662.63
BYNDBeyond Meat,20191024A20.2315.225.299.059.936.17
BYSIBeyondSpring20191024A147.0582.7253.4255.529.327.22
BZHBeazer Homes20191024A10.417.233.754.223.483
BZQProShares Ul20191024ETF4.824.081.742.92.341.18
CCitigroup In20191024A1.581.522.071.06-0.550.47
CAAPCorporacion20191024A74.5920.6510.5712.4810.088.17
CAASChina Automo20191024A212.9473.9568.5168.515.445.44
CACCamden Natio20191024A44.2813.927.236.586.697.33
CACCCredit Accep20191024A44.0612.798.68.863.953.38
CACGClearBridge20191024ETF20.3413.0412.812.860.240.18
CACICACI INTERNA20191024A18.296.883.473.953.412.93
CADECadence Banc20191024A7.559.222.21.447.027.79
CAECAE INC20191024A5.573.971.491.582.482.39
CAGConagra Bran20191024A4.224.061.953.112.110.96
CAHCardinal Hea20191024A5.833.982.582.471.41.51
CAICAI Internat20191024A28.7612.210.61.711.6110.51
CAKECheesecake F20191024A96.920.690.046.236.87
CALCaleres Inc20191024A13.437.010.881.46.135.62
CALACalithera Bi20191024A56.1759.1242.2644.1916.8714.93
CALFPacer US Sma20191024ETF10.2118.0621.1322.35-3.06-4.29
CALMCal-Maine Fo20191024A14.597.02-0.982.284.82
CALXCALIX, INC.20191024A26.0916.514.73.6311.8212.88
CAMPCalAmp Corp.20191024A19.6127.89-3.37-4.0831.2731.99
CAMTCamtek Ltd20191024A29.6817.139.2910.197.836.94
CAPEiPath Shille20191024ETN15.134.0119.628.6914.415.32
CAPLCrossAmerica20191024A94.075455.2955.16-1.29-1.16
CAPRCapricor The20191024A323.89152.57149.7143.792.878.78
CARAvis Budget20191024A12.0117.8912.9713.754.924.14
CARACara Therape20191024A17.0411.423.123.538.297.88
CARECARTER BANK20191024A31.9516.3315.0415.251.291.08
CARGCarGurus, In20191024A11.887.042.783.24.263.84
CAROCarolina Fin20191024A36.7411.263.724.27.547.06
CARSCars.com Inc20191024A13.3418.993.9113.115.095.98
CARVCarver Banco20191024A812.11376.67376.67376.6700
CARZFirst Trust20191024ETF30.9852.1849.9638.852.2213.33
CASACasa Systems20191024A37.1335.8645.2753.7-9.41-17.83
CASHMeta Financi20191024A14.4612.212.282.649.939.57
CASICASI Pharmac20191024A59.9467.75.947.961.7659.8
CASSCass Informa20191024A64.858.342.274.786.063.56
CASYCasey's Gene20191024A14.846.241.241.535.014.71
CATCaterpillar20191024A3.782.841.270.871.571.97
CATBCatabasis Ph20191024A126.19213.9423.8525.73190.08188.21
CATCCAMBRIDGE BA20191024A362.63166.0795.1294.4170.9571.66
CATHGlobal X S&P20191024ETF13.5265.0857.3157.317.777.77
CATMCardtronics20191024A20.496.391.261.035.135.35
CATOCATO CORP20191024A22.6813.796.777.357.026.44
CATSCatasys Inc.20191024A80.3834.0413.5412.3120.5121.73
CATYCathay Gener20191024A11.946.810.340.36.476.52
CBChubb Limite20191024A3.281.60.40.561.211.04
CBANColony Bankc20191024A290.51746.32110.48110.48635.85635.85
CBATCBAK Energy20191024A184.51105.1960.3160.5644.8844.63
CBAYCymabay Ther20191024A28.0326.374.346.5622.0319.8
CBBCincinnati B20191024A40.7921.269.6210.5411.6410.72
CBFVCB Financial20191024A244.17151.34151.34151.3400
CBIOCatalyst Bio20191024A72.6346.5312.2616.7734.2829.76
CBLCBL& Associa20191024A65.1750.619.3616.2931.2434.31
CBLICleveland Bi20191024A969.94901.17839.16839.166262
CBMBCBM Bancorp,20191024A18.9412.255.985.986.276.27
CBMGCellular Bio20191024A11981.345.3846.7535.9134.55
CBNKCapital Banc20191024A282.89162.33397.58397.67-235.26-235.34
CBOECboe Global20191024A8.763.980.020.393.963.6
CBONVanEck Vecto20191024ETF4723.9423.9423.9400
CBPOChina Biolog20191024A15.18.787.047.251.731.53
CBRECBRE GROUP,20191024A7.7616.581.343.6915.2312.88
CBRLCracker Barr20191024A13.345.62.112.013.493.59
CBSHCommerce Ban20191024A6.918.732.22.616.536.12
CBTCabot Corpor20191024A17.468.75.276.013.432.69
CBTXCBTX, Inc. C20191024A118.7336.1326.3730.229.765.91
CBUCommunity Ba20191024A13.117.483.183.134.34.35
CBZCBIZ, Inc.20191024A12.856.643.082.623.554.02
CCThe Chemours20191024A8.148.012.512.685.55.33
CCBCoastal Fina20191024A148.3384.5488.6980.64-4.153.9
CCBGCapital City20191024A94.848.7643.2944.565.484.2
CCCClarivate An20191024A21.617.390.310.377.087.02
CCCLChina Cerami20191024A316.1204.23126.55126.5677.6877.67
CCDCalamos Dyna20191024A36.9857.6130.0231.1927.5926.42
CCEPCoca-Cola Eu20191024A6.515.843.954.211.891.63
CCFChase Corpor20191024A77.2548.8939.9439.799.129.28
CCHCollier Cree20191024A116.3441.4963.2563.25-21.76-21.76
CCICrown Castle20191024A4.152.051.771.160.280.9
CCJCameco Corpo20191024A11.169.224.985.034.234.18
CCKCrown Holdin20191024A7.113.082.242.450.840.64
CCLCarnival Cor20191024A2.612.561.441.371.121.2
CCLPCSI Compress20191024A84.714133.2838.687.722.32
CCMPCabot Microe20191024A26.2516.477.249.019.247.46
CCNECNB Financia20191024A188.8376.5449.1648.427.3828.13
CCOClear Channe20191024A40.4131.8812.4615.4919.4116.39
CCOICogent Commu20191024A18.3112.223.563.718.668.51
CCORCore Alterna20191024ETF67.6118.3118.3118.3100
CCRCONSOL Coal20191024A66.4636.94-0.38-0.7237.3237.65
CCRCChina Custom20191024A312.44158.0685.54107.0272.5351.04
CCRNCross Countr20191024A28.4215.893.424.4512.4711.44
CCSCENTURY COMM20191024A11.985.752.091.873.663.88
CCXChurchill Ca20191024A34.0528.2527.8427.940.420.31
CCXIChemoCentryx20191024A40.1322.996.151016.8412.99
CDAYCeridian HCM20191024A20.335.841.652.824.193.02
CDCVictoryShare20191024ETF6.913.892.652.81.241.09
CDECoeur Mining20191024A19.8118.268.989.079.39.19
CDEVCentennial R20191024A28.6122.569.369.4213.213.14
CDKCDK Global,20191024A8.278.870.671.238.27.63
CDLVictoryShare20191024ETF15.099.5712.6312.09-3.06-2.52
CDLXCardlytics,20191024A34.5510.183.144.387.055.8
CDMOAvid Bioserv20191024A49.6241.8717.0517.2524.8224.62
CDNACareDx, Inc.20191024A34.8115.152.241.7412.9113.4
CDNSCadence Desi20191024A4.085.831.221.444.614.39
CDORCondor Hospi20191024A9.518.538.498.490.040.04
CDRCedar Realty20191024A32.7926.9812.5713.2514.4113.73
CDTXCidara Thera20191024A207.08127.11109.29128.9217.82-1.81
CDWCDW Corporat20191024A5.492.530.660.831.871.71
CDXCChromaDex Co20191024A72.9972.7451.9850.9620.7621.78
CDXSCodexis, Inc20191024A16.5212.531.971.2810.5611.25
CDZICADIZ, Inc.20191024A35.9131.014.955.0226.0625.99
CECelanese Cor20191024A5.822.550.570.851.971.69
CECECeco Environ20191024A40.5518.325.85.8112.5212.51
CEFSSaba Closed-20191024ETF45.3822.4321.3719.791.062.64
CEICamber Energ20191024A95.36109.6898.9190.3110.7719.37
CEIXCONSOL Energ20191024A34.817.976.998.1210.989.85
CELCellcom Isra20191024A179.31129.62116.95119.6812.679.94
CELCCelcuity Inc20191024A523.051023.251010.291010.4712.9612.78
CELHCelsius Hold20191024A40.1225.92-1.030.9526.9524.98
CELPCypress Envi20191024A248.66128.96120.21122.038.756.93
CEMBiShares J.P.20191024ETF19.0311.5111.2111.40.30.12
CEMIChembio diag20191024A242.8570.7158.8459.1311.8811.58
CENTCentral Gard20191024A27.0313.746.156.977.596.77
CENTACentral Gard20191024A16.499.23-0.57-0.19.799.32
CENXCentury Alum20191024A17.5618.027.658.8210.379.2
CEPUCentral Puer20191024A74.8350.3422.3128.8128.0421.53
CEQPCrestwood Eq20191024A15.766.046.147.32-0.1-1.28
CERCCerecor Inc.20191024A156.8767.9935.2542.1732.7525.82
CERNCerner Corp20191024A3.587.942.663.895.284.06
CERSCerus Corp20191024A23.5619.819.948.569.8811.25
CETVCentral Euro20191024A22.8318.278.810.229.458.03
CETXCEMTREX INC.20191024A112.9110.15121.5293.89-11.3716.26
CEVACEVA Inc.20191024A39.9131.8313.3112.0818.5119.75
CEWWisdomTree20191024ETF34.0543.2344.3844.38-1.15-1.15
CEYVictoryShare20191024ETF31.3312.3612.3612.3600
CEZVictoryShare20191024ETF25.1823.823.823.800
CFCF Industrie20191024A5.83.532.272.21.261.33
CFAVictoryShare20191024ETF7.585.13.963.751.141.35
CFBCrossFirst B20191024A75.6938.0430.7432.967.315.08
CFBICommunity Fi20191024A98.14
CFBKCentral Fede20191024A138.86109.25125.88124.61-16.64-15.36
CFFACF Finance A20191024A21.629.89-9.84-9.8419.7319.73
CFFIC&F Financia20191024A185.53121.5690.7290.7230.8430.84
CFFNCapitol Fede20191024A9.9738.01-3.95-3.341.9641.31
CFGCitizens Fin20191024A2.863.72.452.491.251.21
CFMSConformis, I20191024A60.4648.016.63.6741.4144.33
CFOVictoryShare20191024ETF7.644.693.583.391.111.3
CFRCullen/Frost20191024A11.594.962.152.372.812.59
CFRXContraFect C20191024A150.7153.04121.18120.5531.8732.5
CFXColfax Corpo20191024A7.765.822.62.423.223.4
CGThe Carlyle20191024A8.45.731.661.564.074.17
CGACHINA GREEN20191024A221.3277.19-106.02-106.02183.21183.21
CGBDTCG BDC, Inc20191024A9.612.54.064.458.448.05
CGCCanopy Growt20191024A13.838.22.993.585.214.61
CGENCompugen Ltd20191024A5046.1826.0830.4920.115.69
CGIXCancer Genet20191024A87.05120.5963.6484.4956.9436.1
CGNXCognex Corp20191024A8.696.211.292.494.923.73
CGOCalamos Glob20191024A55.2342.539.6739.712.832.79
CGWInvesco S&P20191024ETF10.767.27.387.29-0.18-0.09
CHADDirexion Dai20191024ETF13.258.36.476.271.832.03
CHAPChaparral En20191024A114.7694.1273.2879.2120.8414.91
CHAUDirexion Dai20191024ETF5.244.642.632.342.012.3
CHCIComstock Hol20191024A1279.3534.86-331.03-331.03865.89865.89
CHCOCity Holding20191024A28.7212.392.243.5610.158.83
CHCTCommunity He20191024A23.068.933.815.095.123.84
CHDChurch & Dwi20191024A3.339.299.569.48-0.27-0.16
CHDNChurchill Do20191024A14.8484.996.293.011.7
CHEChemed Corpo20191024A31.8814.7810.189.934.184.28
CHEFThe Chef's W20191024A21.9618.560.522.0118.0416.55
CHEKCheck-Cap Lt20191024A291.56204.42177.52179.9626.924.46
CHEPAGFiQ U.S. M20191024ETF195.84
CHFSCHF Solution20191024A181.22164.48151.88143.5512.620.93
CHGGCHEGG, INC.20191024A8.734.421.732.072.692.35
CHGXChange Finan20191024ETF27.0525.8317.0225.838.810
CHHChoice Hotel20191024A11.934.821.72.053.122.77
CHICalamos Conv20191024A17.269.884.624.985.264.9
CHICGlobal X MSC20191024ETF202.7149.9149.9149.9100
CHIEGlobal X MSC20191024ETF786.47540.34540.34540.3400
CHIHGlobal X MSC20191024ETF1020.09445.73445.73445.7300
CHIIGlobal X MSC20191024ETF285.46237.91237.91237.9100
CHIKGlobal X MSC20191024ETF368.35282.16288.58288.58-6.42-6.42
CHIMGlobal X MSC20191024ETF262.17111.899.7499.7412.0512.05
CHIQGlobal X MSC20191024ETF42.6129.3714.0914.0915.2815.28
CHIRGlobal X MSC20191024ETF54.4458.5758.5758.5700
CHIUGlobal X MSC20191024ETF20.76
CHIXGlobal X MSC20191024ETF53.1956.8410.9911.1845.8545.66
CHKChesapeake E20191024A70.4561.8731.3139.0830.5322.79
CHKPCheck Point20191024A4.593.721.222.282.51.44
CHMAChiasma, Inc20191024A40.336.6724.1423.0912.5313.58
CHMGChemung Fina20191024A89.0950.9844.1753.076.81-2.09
CHMICHERRY HILL20191024A11.48.554.283.484.275.07
CHNALoncar China20191024ETF43.0962.4257.4157.415.015.01
CHNGChange Healt20191024A33.6147.0934.7435.4912.3511.6
CHNRChina Natura20191024A940.83400.49361.86361.8638.6338.63
CHRACharah Solut20191024A266.22166.07111.86128.1554.237.92
CHRSCoherus BioS20191024A16.918.250.692.717.565.54
CHRWC.H. Robinso20191024A4.253.44-0.66-0.424.13.85
CHSChicos FAS,20191024A28.8232.9318.2520.214.7812.75
CHTRCharter Comm20191024A6.165.153.533.261.621.89
CHUYChuy's Holdi20191024A30.612.486.097.376.395.11
CHWCalamos Glob20191024A15.3111.798.328.373.473.41
CHWYChewy, Inc.20191024A17.476.816.535.660.281.16
CHYCalamos Conv20191024A24.6816.75.225.3911.4811.3
CICIGNA Corpor20191024A5.873.430.011.043.422.39
CIACitizens, In20191024A40.67127.6260.5878.4367.0449.19
CIBRFirst Trust20191024ETF22.5412.4711.7411.930.730.54
CIDVictoryShare20191024ETF19.239.345.597.343.752
CIDMCinedigm Cor20191024A538.77249.67258.04260.13-8.37-10.46
CIENCiena Corpor20191024A4.444.650.240.744.423.92
CIFSChina Intern20191024A203.81130.88100.8796.4230.0134.46
CIGIColliers Int20191024A31.5119.8312.5912.367.27.43
CILVictoryShare20191024ETF38.5418.5618.3218.320.240.24
CIMChimera Inve20191024A4.954.081.52.852.581.23
CINFCincinnati F20191024A7.335.441.411.714.033.73
CINRCINER RESOUR20191024A199.9961.2162.6862.01-1.47-0.79
CIOCITY OFFICE20191024A8.748.183.484.054.694.12
CIRCIRCOR Inter20191024A66.5624.521211.8212.5212.7
CITCIT Group In20191024A6.83.040.560.792.482.24
CIVBCivista Banc20191024A71.9841.8923.2724.2318.6217.66
CIXComp X Inter20191024A391.25201.66201.66201.6600
CIZVictoryShare20191024ETF15.137.017.017.0100
CIZNCitizens Hol20191024A439.52412.13412.13412.1300
CJJDChina Jo-Jo20191024A79.8366.3260.5760.575.755.75
CKHSeacor Holdi20191024A59.7821.956.887.3415.0814.61
CKPTCheckpoint T20191024A355.62154.829.0536.98145.77117.84
CKXCKX Lands, I20191024A482.12487.4444.68444.6842.7242.72
CLColgate-Palm20191024A1.934.623.133.131.491.5
CLARClarus Corpo20191024A27.9823.157.357.7215.815.43
CLBCore Laborat20191024A21.3610.266.878.23.392.06
CLBKColumbia Fin20191024A20.9612.0113.7712-1.760.01
CLBSCaladrius Bi20191024A310.23160.66160.66160.6600
CLCTCollectors U20191024A59.2634.317.527.2926.7927.02
CLDBCORTLAND BNC20191024A128.32159.9530.7432.64129.21127.31
CLDRCloudera, In20191024A11.438.423.613.894.814.52
CLDTCHATHAM LODG20191024A11.336.161.361.514.84.65
CLDXCelldex Ther20191024A91.5154.2517.3118.2836.9535.97
CLFCleveland-Cl20191024A14.2311.375.015.266.356.1
CLFDClearfield,20191024A120.3917.3411.3111.66.035.74
CLGXCorelogic, I20191024A18.1211.053.826.097.234.97
CLHClean Harbor20191024A22.048.731.045.647.693.09
CLIMack-Cali Re20191024A8.55.441.962.533.482.9
CLIRClearSign Te20191024A461.13331.73257.86260.0673.8771.67
CLIXProShares Lo20191024ETF22.6720.5618.2920.732.27-0.17
CLMTCalumet Spec20191024A70.3644.4427.8228.2416.6116.2
CLNCColony Credi20191024A16.638.780.441.028.347.76
CLNEClean Energy20191024A45.8233.8417.3717.4616.4816.38
CLNYColony Capit20191024A18.1711.477.778.483.72.98
CLOUGlobal X Clo20191024ETF20.3418.795.434.5213.3614.27
CLPRClipper Real20191024A98.0149.2934.1535.1215.1414.17
CLPSCLPS Incorpo20191024A130.97188.64179.65180.18.998.53
CLRCONTINENTAL20191024A5.855.612.632.692.982.93
CLRBCellectar Bi20191024A200.61117.3680.4877.6736.8839.69
CLRGIQ Chaikin U20191024ETF39.8739.2439.2339.240.010.01
CLROClearOne, In20191024A1359.11422.07742.24742.24679.83679.83
CLSCelestica, I20191024A19.8418.66.588.712.029.91
CLSDClearside Bi20191024A110.46131.8677.5889.5154.3442.39
CLSNCelsion Corp20191024A130.8182.6648.5353.7134.1328.95
CLTLInvesco Trea20191024ETF2.352.282.282.2800
CLUBTown Sports20191024A131.8194.820.982.393.8492.52
CLVSClovis Oncol20191024A32.36109.5194.6993.6414.8215.87
CLWClearwater P20191024A36.6420.255.948.3514.3111.89
CLWTEuro Tech Ho20191024A450.14393.39259.35259.35134.03134.03
CLXClorox Compa20191024A5.14.17-0.27-0.124.434.28
CLXTCalyxt, Inc.20191024A117.7561.3537.2236.4224.1324.93
CMCanadian Imp20191024A2.421.960.690.881.281.08
CMAComerica Inc20191024A5.554.852.923.131.931.72
CMBMCambium Netw20191024A181.3856.9619.0521.7237.9135.24
CMBSiShares CMBS20191024ETF19.6812.1311.3911.280.740.85
CMCCommercial M20191024A7.8710.9411.6612.22-0.72-1.26
CMCLCaledonia Mi20191024A105.5233.4715.6119.2717.8614.2
CMCOColumbus McK20191024A33.413.82.992.8410.8110.95
CMCSAComcast Corp20191024A2.424.273.292.090.982.19
CMCTCIM Commerci20191024A76.6832.9420.7122.6612.2310.28
CMDCantel Medic20191024A18.428.12.052.296.055.81
CMDYiShares Bloo20191024ETF32.3534.6734.6732.6602.01
CMECME Group In20191024A5.465.230.891.434.343.8
CMFiShares Cali20191024ETF10.649.298.959.150.340.14
CMGChipotle Mex20191024A10.236.684.024.32.662.39
CMICummins Inc.20191024A5.458.115.135.332.982.78
CMLSCumulus Medi20191024A74.1726.9715.1115.1111.8611.86
CMOCapstead Mor20191024A17.2218.498.968.889.559.63
CMPCompass Mine20191024A24.0814.148.8410.495.33.65
CMPRCimpress PLC20191024A29.125.652.922.922.732.73
CMRECostamare In20191024A21.5565.216.2321.6548.9743.55
CMRXChimerix, In20191024A77.5471.1532.4142.1538.7429
CMSCMS Energy C20191024A3.983.444.124.5-0.68-1.06
CMTCore Molding20191024A176.7674.0958.9963.5415.110.55
CMTLComtech Tele20191024A28.6990.711.528.297.47
CNXtrackers MS20191024ETF13.738.69.349.24-0.74-0.64
CNACNA Financia20191024A11.455.21.451.873.753.33
CNATConatus Phar20191024A93.82108.8497.3898.811.4610.04
CNBKACentury Banc20191024A89.8140.3713.6618.1826.7122.19
CNBSAmplify Seym20191024ETF53.4925.9923.67262.32-0.01
CNCCentene Corp20191024A4.763.352.512.60.840.76
CNCEConcert Phar20191024A52.4568.468.3714.4860.153.98
CNCRLoncar Cance20191024ETF30.212.9212.7112.740.210.18
CNDTConduent Inc20191024A17.5814.22.22.741211.46
CNETChinaNet Onl20191024A204.61228.75213.05213.0515.715.7
CNFRConifer Hold20191024A826.89
CNHICNH INDUSTRI20191024A9.237.991.491.946.486.03
CNICanadian Nat20191024A2.7631.641.791.361.22
CNKCinemark Hol20191024A12.936.442.673.463.762.98
CNMDCONMED Corpo20191024A23.8712.144.755.027.397.12
CNNECannae Holdi20191024A27.0410.563.414.067.156.5
CNOCNO Financia20191024A6.915.561.51.244.064.31
CNOBCenter Banco20191024A31.2941.9530.9836.6210.965.33
CNPCenterPoint20191024A3.417.846.76.521.151.33
CNQCanadian Nat20191024A4.048.295.835.622.462.68
CNRCornerstone20191024A29.4917.6911.568.926.138.77
CNRGSPDR S&P Ken20191024ETF17.7717.8311.4214.256.413.58
CNSCohen & Stee20191024A15.746.812.82.934.013.88
CNSLConsolidated20191024A29.4924.8110.510.2314.3214.58
CNSTConstellatio20191024A105.0542.8322.5127.2620.3115.57
CNTYCentury Casi20191024A31.2115.9516.4213.46-0.472.5
CNXCNX Resource20191024A13.7310.394.14.526.285.86
CNXMCNX Midstrea20191024A14.337.94-8.46-7.0516.414.99
CNXNPC Connectio20191024A52.8727.8713.3713.4914.514.38
CNXTVanEck Vecto20191024ETF27.3730.0434.9627.99-4.912.05
CNYAiShares MSCI20191024ETF40.597.677.687.6700
COGlobal Cord20191024A42.4627.54-4.75-3.5632.2931.09
COCPCocrystal Ph20191024A333.9240.1599.6799.67140.48140.48
CODACoda Octopus20191024A92.7652.7331.2234.5921.518.14
CODICompass Dive20191024A21.9854.1837.6141.8116.5712.37
CODXCo-Diagnosti20191024A206.87167.66139.82139.8227.8427.84
COFCapital One20191024A2.422.330.640.671.691.66
COGCabot Oil &20191024A5.556.131.461.314.684.83
COHNCohen & Comp20191024A416.94396.54308.36308.3688.1888.18
COHRCoherent Inc20191024A19.789.445.34.864.484.49
COHUCohu Inc20191024A18.5822.212.166.120.0516.11
COKECoca-Cola Co20191024A84.7938.5330.0629.967.848.04
COLBColumbia Ban20191024A23.0512.548.028.274.524.26
COLDAmericold Re20191024A4.592.331.41.680.930.65
COLLCollegium Ph20191024A38.9822.211.863.2120.3619
COLMColumbia Spo20191024A14.1915.1412.9111.782.233.36
COMDirexion Aus20191024ETF19.374.2612.774.26-8.510
COMBGraniteShare20191024ETF19.3125.2124.722.60.512.61
COMMCommScope Ho20191024A8.5511.424.25.097.226.36
COMTiShares Comm20191024ETF9.736.335.125.131.211.2
CONECyrusOne Inc20191024A8.418.621.864.716.763.9
CONNConn's Inc.20191024A17.1422.24-1.230.3323.4621.91
COOThe Cooper C20191024A11.354.151.972.092.172.06
COOPMr. Cooper G20191024A16.3813.31-2.6-5.2615.9118.57
COPConocoPhilli20191024A2.949.717.297.362.442.36
COPXGlobal X Cop20191024ETF61.7132.4324.7434.847.69-2.41
CORCoresite Rea20191024A13.585.852.713.743.142.11
CORECore Mark Ho20191024A26.0316.013.745.2612.2710.75
CORPPIMCO Invest20191024ETF5.563.453.613.51-0.16-0.06
CORRCorEnergy In20191024A17.6215.4313.3713.892.061.54
CORTCorcept Ther20191024A13.2115.395.986.879.48.52
CORVCorrevio Pha20191024A121.2972.3562.3462.3810.019.97
COSTCostco Whole20191024A3.322.55-2.091.464.641.09
COTYCOTY INC20191024A8.684.674.13.323.9
COUPCoupa Softwa20191024A11.449.12-0.982.4910.096.63
COWiPath Series20191024ETN37.6126.2424.2723.191.963.05
COWNCowen Inc. C20191024A38.5327.5517.1316.2810.4211.27
COWZPacer US Cas20191024ETF6.863.062.52.430.570.63
CPCanadian Pac20191024A8.557.632.8934.754.63
CPACopa Holding20191024A22.9111.345.045.326.296.02
CPAAConyers Park20191024A179.762.0754.9954.997.097.09
CPAHCounterpath20191024A272.54148.52111.11111.1137.4137.41
CPBCampbell Sou20191024A4.924.32.713.021.591.28
CPECallon Petro20191024A24.7641.9734.736.527.285.46
CPFCentral Paci20191024A19.8716.536.598.939.947.6
CPGCRESCENT POI20191024A24.6321.923.625.8118.316.12
CPHCCanterbury P20191024A445.51127.91113.88113.8814.0414.04
CPHIChina Pharma20191024A168.73176.08169.6169.556.496.53
CPICPI Inflatio20191024ETF25.83
CPIXCumberland P20191024A119.24106.31120.74121.35-14.43-15.04
CPKChesapeake U20191024A37.0714.714.235.0110.489.7
CPLGCorePoint Lo20191024A34.022719.2124.547.792.46
CPLPCapital Prod20191024A38.9122.6411.6115.8111.036.83
CPRICapri Holdin20191024A755.35-8.7-6.6964.0562.09
CPRTCopart Inc20191024A5.212.36.477.555.834.75
CPRXCatalyst Pha20191024A19.7219.285.395.5413.8913.73
CPSCooper-Stand20191024A31.7315.6534.3512.6511.29
CPSHCPS Technolo20191024A309.93393.11447.87447.87-54.76-54.76
CPSIComputer Pro20191024A25.4217.064.394.4612.6712.6
CPSSConsumer Por20191024A429.06195.51120.0217175.524.52
CPSTCapstone Tur20191024A131.7864.939.9342.3225.0222.58
CPTCamden Prope20191024A7.723.941.51.642.442.3
CPTACapitala Fin20191024A21.2924.7821.9722.032.812.75
CQPCheniere Ene20191024A32.5515.147.978.667.176.48
CQQQInvesco Chin20191024ETF22.414.198.928.875.275.32
CRCrane Compan20191024A14.817.542.661.624.885.93
CRAICRA Internat20191024A52.8130.5220.8820.919.649.61
CRAKVanEck Vecto20191024ETF42.1924.5614.0513.4810.5111.07
CRBNiShares MSCI20191024ETF10.585.965.986.03-0.01-0.07
CRBPCorbus Pharm20191024A26.8421.33-0.451.8821.7819.47
CRCCalifornia R20191024A23.9316.465.125.7411.3310.73
CRDACrawford & C20191024A53.9812.696.036.86.655.88
CRDBCrawford & C20191024A65.6938.4629.3823.789.0814.68
CREECree Inc20191024A9.959.832.153.57.686.33
CREGChina Recycl20191024A374.6491.25617.23375.29-125.98115.96
CREXCREATIVE REA20191024A633281.42469.32469.32-187.9-187.9
CRHMCRH Medical20191024A47.6544.6435.3537.99.36.75
CRISCuris Inc20191024A139.9896.259.6857.6736.5338.53
CRKComstock Res20191024A38.9126.043.427.9522.6118.09
CRLCharles Rive20191024A12.826.551.571.684.984.87
CRMsalesforce.c20191024A2.73.561.121.392.452.17
CRMDCorMedix Inc20191024A73.3142.0325.628.3816.4313.65
CRMTAmerica's Ca20191024A36.0817.491.482.7316.0114.75
CRNCCerence Inc.20191024A45.4632.488.9713.8223.518.66
CRNTCeragon Netw20191024A37.7739.931.3525.928.5513.98
CRNXCrinetics Ph20191024A203.33120.75113.85107.66.9113.15
CRONCronos Group20191024A11.589.532.273.617.265.91
CROPIQ Global Ag20191024ETF36.178.568.568.5600
CROXCrocs, Inc.20191024A7.745.491.992.183.53.31
CRSCarpenter Te20191024A29.721.9110.3910.7911.5211.12
CRSACrescent Acq20191024A53.4540.4740.4640.460.010.01
CRSPCRISPR Thera20191024A28.6122.399.979.0412.4213.35
CRTCross Timber20191024A8743.8635.1138.88.745.06
CRTXCortexyme, I20191024A316.39207.18156.27167.5750.9139.61
CRUSCirrus Logic20191024A11.574.762.062.182.72.58
CRVLCorvel Corp20191024A49.1723.388.968.7714.4214.61
CRVSCorvus Pharm20191024A140.3870.0436.6940.2533.3529.79
CRWDCrowdStrike20191024A27.4516.458.9711.057.485.4
CRWSCrown Crafts20191024A93.7853.9441.0741.4112.8712.52
CRYCryoLife, In20191024A17.999.20.911.378.297.83
CSAVictoryShare20191024ETF21.574.24-2.51-2.516.756.75
CSBVictoryShare20191024ETF33.3322.3521.4421.470.910.88
CSBRChampions On20191024A235.59146.49118.73129.4527.7517.04
CSCOCisco System20191024A2.187.686.045.751.641.93
CSDInvesco S&P20191024ETF20.447.5877.310.570.27
CSFVictoryShare20191024ETF14.028.437.658.560.78-0.14
CSFLCenterState20191024A9.2420.445.548.9814.911.45
CSGPCoStar Group20191024A22.3810.255.346.544.83.58
CSGSCSG Systems20191024A12.6520.8116.2816.854.533.96
CSIICardiovascul20191024A18.488.763.493.745.275.02
CSIQCanadian Sol20191024A13.328.812.552.016.266.8
CSLCarlisle Com20191024A15.256.513.834.072.682.44
CSLTCASTLIGHT HE20191024A82.4163.0646.1946.4116.8716.66
CSMProShares La20191024ETF7.638.015.826.142.191.87
CSMLIQ Chaikin U20191024ETF14.512.3112.4310.92-0.121.4
CSODCornerstone20191024A11.718.384.344.344.044.03
CSPICSP Inc.20191024A248.71178.59178.59178.5900
CSQCalamos Stra20191024A16.938.545.596.42.952.14
CSSEChicken Soup20191024A173.1974.95-59.7-57.39134.65132.34
CSTECaesarstone20191024A30.1218.163.755.7714.412.39
CSTLCastle Biosc20191024A194.288.861.2752.7327.5336.07
CSTMConstellium20191024A12.677.41.532.495.874.91
CSTRCapStar Fina20191024A27.4815.176.187.8197.36
CSUCapital Seni20191024A91.2642.0822.1924.1219.8917.96
CSVCarriage Ser20191024A26.65132.663.8410.349.16
CSWCCapital Sout20191024A37.9526.5822.9323.313.653.27
CSWICSW Industri20191024A40.5717.575.695.411.8712.16
CSXCSX Corporat20191024A2.614.292.611.561.682.73
CTASCintas Corp20191024A7.815.011.461.993.553.02
CTBCooper Tire20191024A13.854.760.631.274.133.49
CTBICommunity Tr20191024A37.4920.47.189.3113.2211.09
CTEKCynergisTek,20191024A114.7742.7818.5626.5124.2216.28
CTGComputer Tas20191024A84.8269.6517.9520.3251.6949.33
CTHRCharles & Co20191024A118.7475.5246.2746.2729.2429.24
CTIBYunhong CTI20191024A1834.761578.281559.141559.1419.1419.14
CTICCTI BioPharm20191024A44.6527.0115.4415.1811.5711.83
CTLCenturyLink,20191024A7.827.131.982.495.154.63
CTLTCATALENT, IN20191024A8.684.240.890.983.353.26
CTMXCytomX Thera20191024A30.8223.332.213.9621.1219.37
CTOConsolidated20191024A78.0226.3627.2926.09-0.930.27
CTRAContura Ener20191024A85.3334.0920.6420.8613.4513.24
CTRCCentric Bran20191024A151.2287.81-114.58-103.52402.39391.33
CTRECARTRUST REI20191024A1011.626.917.94.723.73
CTRMCastor Marit20191024A104.8794.4859.5167.4734.9627.01
CTRNCiti Trends,20191024A40.1523.71-1.210.524.9223.21
CTSCTS Corporat20191024A49.4521.3511.9615.119.396.23
CTSHCognizant Te20191024A3.379.813.813.756.016.06
CTSOCytosorbents20191024A67.4139.8822.9226.816.9613.07
CTTCATCHMARK TI20191024A13.368.281.132.097.166.19
CTVACorteva, Inc20191024A6.833.83-2.492.676.321.17
CTXRCitius Pharm20191024A375.55195.96176.5174.5119.4621.44
CTXSCitrix Syste20191024A5.187.275.125.432.161.84
CUBCubic Corpor20191024A19.926.642.432.094.214.55
CUBAHerzfeld Car20191024A82.4831.3419.4519.4511.8911.89
CUBECubeSmart20191024A3.83.160.630.82.532.36
CUBICUSTOMERS BA20191024A33.4854.0913.1246.6240.977.47
CUECue Biopharm20191024A159.968.0140.3740.8927.6527.12
CUICUI Global,20191024A595.96576.61528.48539.8348.1336.78
CULPCulp, Inc.20191024A171.5458.646.6851.2111.937.4
CUOContinental20191024A824.17419.01387.07387.0731.9431.94
CUREDirexion Dai20191024ETF5.845.633.074.272.561.36
CUROCURO Group H20191024A29.317.28-2.881.5520.1815.74
CUTInvesco MSCI20191024ETF16.1311.079.3610.951.710.12
CUTRCutera, Inc.20191024A49.1816.9711.9412.535.024.44
CUZCousins Prop20191024A4.8214.2510.811.583.452.68
CVACovanta Hold20191024A8.676.531.752.314.784.21
CVBFCVB Financia20191024A15.899.493.293.346.26.15
CVCOCavco Indust20191024A41.5216.17.358.218.767.89
CVCYCentral Vall20191024A82.9133.9611.9211.2722.0522.7
CVECenovus Ener20191024A11.529.142.833.186.315.95
CVEOCIVEO CORPOR20191024A101.9267.2856.2361.8711.045.41
CVETCovetrus, In20191024A15.4912.570.093.1412.59.43
CVGICommercial V20191024A39.4426.035.035.7321.0120.3
CVGWCalavo Growe20191024A27.0411.576.537.135.044.44
CVICVR ENERGY,20191024A26.5521.127.3213.8213.87.31
CVIACovia Holdin20191024A90.8274.1955.2551.7518.9322.43
CVLTCommault Sys20191024A14.786.092.672.813.423.28
CVLYCodorus Vall20191024A59.232.5131.0631.261.441.24
CVMCel-Sci Corp20191024A50.1154.8514.5316.8140.3638.07
CVNACarvana Co.20191024A15.299.74.64.955.14.75
CVRChicago Rive20191024A152.18
CVSCVS HEALTH C20191024A2.085.493.523.81.971.69
CVTICovenant Tra20191024A30.0238.0831.234.336.893.76
CVUCPI Aerostru20191024A78.5276.4575.6475.640.820.82
CVVCVD Equipmen20191024A362.6106.5539.9169.7266.6436.84
CVXChevron Corp20191024A2.031.231.61.58-0.37-0.34
CVYInvesco Zack20191024ETF20.2814.0812.4314.731.65-0.66
CWCurtiss-Wrig20191024A25.826.213.463.542.752.67
CWBSPDR Bloombe20191024ETF2.061.782.042.240.560.48
CWBCCommunity We20191024A757.51652.93652.93652.9300
CWBRCohBar, Inc.20191024A414.6265.58180.48184.8685.180.72
CWCOConsolidated20191024A37.0419.0212.7512.536.276.49
CWEBDirexion Dai20191024ETF32.0415.8214.9814.990.850.83
CWENClearway Ene20191024A9.067.531.62.195.935.34
CWENAClearway Ene20191024A15.5213.869.6510.014.223.85
CWHCamping Worl20191024A29.4620.992.16.418.8914.58
CWISPDR MSCI AC20191024ETF4.642.581.41.671.170.91
CWKCushman & Wa20191024A21.3710.430.213.6410.226.8
CWSAdvisorShare20191024ETF59.5773.49-19.07-7.1792.5680.66
CWSTCasella Wast20191024A15.9911.692.430.929.2610.77
CWTCalifornia W20191024A13.775.92.052.473.853.43
CXDCChina XD Pla20191024A145.9774.0865.3969.648.74.44
CXOCONCHO RESOU20191024A7.454.032.783.061.260.98
CXPCOLUMBIA PRO20191024A10.798.354.375.783.982.57
CXSEWisdomTree T20191024ETF26.338.567.718.560.850
CXWCoreCivic, I20191024A14.278.763.673.695.15.08
CYCypress Semi20191024A4.263.921.661.572.272.36
CYANCyanotech Co20191024A544.38361.16361.16361.1600
CYBWisdomTree20191024ETF14.744.674.674.6700
CYBECyberoptics20191024A160.37109.9181.9784.2927.9425.62
CYBRCyberArk Sof20191024A12.615.861.612.464.263.41
CYCCCyclacel Pha20191024A583.56480.45479.15482.471.29-2.02
CYCNCyclerion Th20191024A248.1174.8258.6359.3616.1915.45
CYDChina Yuchai20191024A125.3740.7933.7934.4776.33
CYHCommunity He20191024A23.4319.3111.0110.958.38.34
CYRNCYREN Ltd.20191024A179.92174.71131.99131.9942.7242.72
CYRXCryoPort, In20191024A25.9421.568.1712.2113.399.35
CYTKCytokinetics20191024A50.2741.6211.0711.5630.5530.06
CZAInvesco Zack20191024ETF14.7515.2614.6714.790.590.47
CZNCCitizens & N20191024A133.3262.7653.9153.688.859.08
CZRCaesars Ente20191024A8.246.443.723.822.722.62
CZWICitizens Com20191024A176.0484.9190.98106.39-6.08-21.48
CZZCosan Limite20191024A11.0411.956.496.145.465.82
DDominion Ene20191024A1.823.462.142.461.321.01
DACDanaos Corpo20191024A299.27135.2493.3196.9941.9338.25
DAIOData I/O Cor20191024A128.27114.490.6590.1223.7524.28
DAKTDaktronics I20191024A34.2819.5510.729.898.839.66
DALDelta Air Li20191024A2.793.760.981.512.782.26
DALIFirst Trust20191024ETF25.394.74.74.700
DALTAnfield Capi20191024ETF42.280.874.3674.666.446.14
DANDana Incorpo20191024A7.8412.594.054.188.548.41
DARDARLING INGR20191024A8.718.522.243.916.284.61
DAREDare Bioscie20191024A168.72128.18117.7125.910.482.28
DAUDExchange-Tra20191024ETN40.2340.7640.7640.7600
DAXGlobal X Fun20191024ETF54.2612.5512.5512.5500
DBDeutsche Ban20191024A12.710.084.254.695.835.39
DBAWXtrackers MS20191024ETF16.088.797.598.781.20.01
DBDDiebold Nixd20191024A14.5315.76-0.63-0.1416.3915.9
DBEFXtrackers MS20191024ETF3.053.040.841.432.21.61
DBEMXtrackers MS20191024ETF53.5127.8518.9620.138.897.71
DBEUXtrackers MS20191024ETF3.629.859.729.740.130.11
DBEZXtrackers MS20191024ETF16.014.383.583.970.80.41
DBGRXtrackers MS20191024ETF56.4243.0629.7729.7713.2913.29
DBIDesigner Bra20191024A10.885.122.882.442.242.68
DBJPXtrackers MS20191024ETF8.483.6700.413.673.25
DBLVAdvisorShare20191024ETF82.5197.9795.6295.622.352.35
DBMFiM DBi Manag20191024ETF19.1
DBVTDBV Technolo20191024A36.7916.969.2711.717.695.25
DBXDropbox, Inc20191024A5.7211.788.298.043.493.76
DCARDropCar, Inc20191024A495.15318.35281.73281.6936.6236.66
DCHFExchange-Tra20191024ETN57.5269.2372.6872.68-3.46-3.46
DCIDonaldson Co20191024A11.114.530.290.334.244.21
DCODucommun Inc20191024A63.7628.7720.321.658.477.12
DCOMDime Communi20191024A20.548.344.44.783.943.56
DCPDCP Midstrea20191024A10.884.73-3.42-4.938.149.66
DCPHDeciphera Ph20191024A31.9212.315.285.077.037.24
DDDuPont de Ne20191024A4.845.643.694.011.941.63
DDD3D Systems C20191024A11.697.110.562.386.524.69
DDGProshares Sh20191024ETF53.8938.4626.5326.5311.9311.93
DDIVFirst Trust20191024ETF14.9910.179.829.810.360.37
DDLSWisdomTree D20191024ETF65.7757.4357.4357.4300
DDMProShares Ul20191024ETF2.141.870.81.471.070.4
DDOGDatadog, Inc20191024A21.8313.287.229.266.064.02
DDSDillards Inc20191024A37.3216.74.684.6312.0212.07
DDWMWisdomTree D20191024ETF16.715.815.365.730.450.07
DEDeere & Comp20191024A4.085.532.923.322.612.21
DEAEasterly Gov20191024A4.944.331.251.233.083.1
DEACDiamond Eagl20191024A97.54
DECKDeckers Outd20191024A14.446.412.753.643.672.77
DEEFXtrackers FT20191024ETF33.7726.0826.0826.0800
DEFInvesco Defe20191024ETF9.026.885.527.461.37-0.57
DEFAiShares Adap20191024ETF102.7740.7140.7140.7100
DEIDouglas Emme20191024A5.98.15.975.962.132.14
DELLDell Technol20191024A9.386.793.794.1632.63
DEMWisdomTree E20191024ETF6.283.162.732.80.440.37
DENNDENNY'S CORP20191024A7.9111.21-1.37-2.3412.5713.55
DESWisdomTree U20191024ETF5.346.32.045.274.261.03
DESPDespegar.com20191024A29.9112.5-0.745.2813.257.23
DEURExchange-Tra20191024ETN9.667.266.737.540.54-0.27
DEUSXtrackers Ru20191024ETF14.116.395.485.780.910.61
DEWWisdomTree G20191024ETF16.77.87.637.730.170.08
DFEWisdomTree E20191024ETF13.9312.6911.9211.950.770.74
DFENDirexion Dai20191024ETF16.519.845.476.324.363.52
DFFNDIFFUSION PH20191024A262.43251.58202.54212.8249.0438.76
DFINDonnelley Fi20191024A28.6412.877.356.715.536.16
DFJWisdomTree J20191024ETF13.887.414.496.362.921.05
DFNDReality Shar20191024ETF20.800000
DFNLDavis Select20191024ETF44.2820.7218.73191.991.72
DFSDiscover Fin20191024A4.424.210.751.423.462.79
DFVLiPath US Tre20191024ETF112.01
DFVSiPath US Tre20191024ETF110.38108.49108.49108.4900
DGDollar Gener20191024A4.824.492.583.081.911.42
DGAZVelocityShar20191024ETN15.889.782.693.567.096.22
DGBPExchange-Tra20191024ETN21.1175.9877.9578.37-1.97-2.39
DGICADonegal Grou20191024A58.9346.0928.9729.3217.1216.77
DGICBDonegal Grou20191024A982.95810.7810.7810.700
DGIIDigi Interna20191024A32.4659.263.885.1355.3854.13
DGLDVelocityShar20191024ETF4.744.031.531.312.52.72
DGLYDigital Ally20191024A162.68157.51137.07138.2820.4419.24
DGPDB Gold Doub20191024ETN78.3444.4639.7241.434.743.03
DGREWisdomTree T20191024ETF47.4119.1317.9917.891.141.24
DGROiShares Core20191024ETF2.65.122.222.822.92.3
DGRSWisdomTree T20191024ETF29.1810.899.4610.441.430.46
DGRWWisdomTree T20191024ETF2.722.810.81.372.011.44
DGSWisdomTree E20191024ETF8.872.632.132.270.510.36
DGTSPDR Global20191024ETF17.662.432.922.43-0.490
DGXQuest Diagno20191024A5.933.281.761.921.521.35
DGZDB Gold Shor20191024ETN114.2280.979.1479.141.751.75
DHID.R. Horton20191024A2.942.381.011.171.371.2
DHILDiamond Hill20191024A159.0343.1832.6734.6810.58.49
DHRDanaher Corp20191024A4.052.820.971.761.851.07
DHSWisdomTree U20191024ETF7.415.434.854.60.580.83
DHTDHT HOLDINGS20191024A15.7618.3244.8120.77-26.49-2.45
DHXDHI Group, I20191024A34.2929.7712.9616.8616.8212.92
DIASPDR Dow Jon20191024ETF0.760.930.230.250.70.68
DIALColumbia Div20191024ETF6.246.316.876.92-0.56-0.61
DIGProShares Ul20191024ETF6.934.842.553.362.291.49
DIMWisdomTree I20191024ETF17.139.519.149.180.360.33
DINDine Brands20191024A24.114.935.285.829.669.12
DINTDavis Select20191024ETF41.5223.2623.0123.030.250.23
DIODDiodes Inc20191024A19.517.5911.4112.136.185.47
DISThe Walt Dis20191024A1.791.490.680.570.810.92
DISCADiscovery, I20191024A4.211.137.027.964.123.19
DISCBDiscovery, I20191024A777.9395.83393.49395.832.340
DISCKDiscovery, I20191024A4.073.43-0.210.123.643.31
DISHDISH Network20191024A5.178.072.583.135.494.94
DITAMCON Distri20191024A560.35
DIVGlobal X Sup20191024ETF15.718.2636.455.261.81
DIVAAGFiQ Hedged20191024ETF40.85256.83272.99252.79-16.164.04
DIVBiShares U.S.20191024ETF7.743.410.780.782.632.63
DIVCC-Tracks Exc20191024ETN137.79
DIVOAmplify CWP20191024ETF36.9432.880.5223.4732.359.41
DIVYReality Shar20191024ETF77.99109.954.0354.0355.8755.87
DJCIETRACS Linke20191024ETN35.744.1735.9146.878.26-2.7
DJCODaily Journa20191024A43.8649.3422.9638.2726.911.59
DJDInvesco Dow20191024ETF18.8514.9114.3514.540.560.38
DJPiPath Bloomb20191024ETN4.6610.42.422.497.987.92
DJPYExchange-Tra20191024ETN103.92
DKDelek US Hol20191024A12.264.992.152.222.842.77
DKLDELEK LOGIST20191024A74.5329.3619.8921.189.488.19
DKSDick's Sport20191024A5.637.011.231.455.785.56
DLADelta Appare20191024A200.6886.3768.7853.4117.5932.96
DLBDolby Labora20191024A10.454.380.510.763.863.61
DLBRVelocityShar20191024ETN317.4202.41202.41202.4100
DLHCDLH Holdings20191024A346.78261.67257.96257.963.713.71
DLNWisdomTree U20191024ETF2.8552.972.512.032.49
DLNGDYNAGAS LNG20191024A101103.2682.4882.3220.7720.94
DLPHDelphi Techn20191024A21.8810.762.42.658.368.1
DLPNDolphin Ente20191024A254.34121.9762.0865.7259.8956.25
DLRDigital Real20191024A5.692.861.391.51.471.36
DLSWisdomTree I20191024ETF11.566.24.34.161.92.04
DLTHDuluth Holdi20191024A20.7716.184.376.6311.839.57
DLTRDollar Tree20191024A5.5912.27.898.634.313.56
DLXDeluxe Corpo20191024A20.596.553.284.443.272.1
DMACDiaMedica Th20191024A144.6476.1171.8471.74.264.4
DMDVAAM S& P Dev20191024ETF25.98
DMLPDorchester M20191024A31.5621.889.9410.0311.9411.86
DMPIDelMar Pharm20191024A201.17178.61133.92136.1144.6942.5
DMRCDigimarc Cor20191024A65.9739.5124.7525.7314.7513.78
DMREDeltaShares20191024ETF36.4310.397.417.412.982.98
DMRIDeltaShares20191024ETF168.3354.2154.2154.2100
DMRLDeltaShares20191024ETF45.6420.127.1726.23-7.07-6.13
DMRMDeltaShares20191024ETF35.9513.8912.4713.891.420
DMRSDeltaShares20191024ETF47.8720.147.9815.1612.174.98
DMTKDermTech, In20191024A385.18195.45156.14178.7739.3116.68
DNJRGolden Bull20191024A602.42343.02340.78340.782.242.24
DNKNDunkin' Bran20191024A7.517.331.081.586.245.75
DNLWisdomTree G20191024ETF15.9412.9112.912.80.010.11
DNLIDenali Thera20191024A35.3121.795.437.316.3614.49
DNNDenison Mine20191024A52.6361.3486.0886.75-24.74-25.41
DNOWNOW INC.20191024A13.619.774.774.7455.04
DNRDenbury Reso20191024A94.680.7742.7144.738.0736.07
DODiamond Offs20191024A18.0216.948.313.918.653.03
DOCPHYSICIANS R20191024A5.695.562.142.933.422.63
DOCUDocuSign, In20191024A11.267.032.623.334.423.7
DOGProShares Sh20191024ETF1.921.890.30.441.61.46
DOGSArrow Dogs o20191024ETF87.31
DOGZDogness (Int20191024A925.47535.21446.66441.4688.5593.75
DOLWisdomTree I20191024ETF16.7813.7213.8913.9-0.17-0.18
DOMODomo, Inc. C20191024A3019.227.8210.711.48.51
DONWisdomTree U20191024ETF4.64.371.832.062.542.32
DOOWisdomTree i20191024ETF17.927.877.837.870.030
DOOOBRP Inc. Com20191024A23.4513.666.477.037.186.63
DOORMASONITE INT20191024A25.536.5433.713.552.84
DORMDorman Produ20191024A26.8310.062.084.357.995.72
DOVDover Corpor20191024A5.372.750.470.572.282.19
DOWDow Inc.20191024A7.257.53.394.824.122.68
DOXAmdocs Limit20191024A6.824.991.910.993.084.01
DPHCDiamondPeak20191024A101.3260.760.760.700
DPSTDirexion Dai20191024ETF26.7525.3412.3719.8512.975.49
DPWDPW Holdings20191024A159162.59159.47129.013.1233.58
DPZDomino's Piz20191024A9.43.340.571.22.782.15
DRADDigirad Corp20191024A356.28166.72145.42175.7521.29-9.03
DREDuke Realty20191024A2.992.670.290.272.382.4
DRHDiamondRock20191024A10.086.874.14.762.782.11
DRIDarden Resta20191024A4.762.890.771.052.121.84
DRIODarioHealth20191024A570.29417.32410.41412.816.914.51
DRIPDirexion Dai20191024ETF24.615.575.547.0310.028.54
DRIVGlobal X Aut20191024ETF31.6741.0844.4540.3-3.370.79
DRNDirexion Dai20191024ETF31.0826.4615.1514.9811.3111.49
DRNADicerna Phar20191024A30.6813.635.974.087.669.55
DRQDril-Quip, I20191024A30.1314.132.953.1411.1910.99
DRRXDurect Corp20191024A62.1159.0729.2141.7129.8617.35
DRSKAptus Define20191024ETF21.3628.09-10.66-12.3538.7540.44
DRTTDIRTT Enviro20191024A124.4888.5283.9383.14.595.42
DRVDirexion Dai20191024ETF30.5710.357.3310.963.02-0.6
DRWWisdomTree G20191024ETF26.7111.2510.02111.230.26
DSDrive Shack20191024A31.5618.651.793.6316.8615.02
DSEDuff & Phelp20191024A37.1226.919.8819.727.037.18
DSGXDescartes Sy20191024A14.046.951.791.735.165.22
DSIiShares MSCI20191024ETF4.292.311.671.620.640.69
DSKEDaseke, Inc.20191024A59.4539.220.4620.8918.7418.31
DSLVVelocityShar20191024ETF12.387.874.414.53.463.37
DSPGDSP Group In20191024A43.0815.47-6.5-5.2621.9720.73
DSSDocument Sec20191024A123.74123.5488.5294.7235.0228.82
DSSIDiamond S Sh20191024A58.3435.2823.123.3712.1811.91
DSTLDistillate U20191024ETF14.878.58.248.240.270.27
DSWLDeswell Indu20191024A420.65421.61421.61421.6100
DSXDiana Shippi20191024A29.6930.66-10.292.3440.9528.32
DTDynatrace, I20191024A35.0812.256.278.125.984.13
DTDWisdomTree U20191024ETF7.495.465.185.390.280.07
DTEDTE Energy C20191024A4.092.420.640.511.781.91
DTEADAVIDsTEA In20191024A176.82152.47127.45129.2725.0223.19
DTECALPS Disrupt20191024ETF41.0631.2729.2229.192.062.08
DTHWisdomTree I20191024ETF17.126.717.117.11-0.4-0.4
DTILPrecision Bi20191024A89.4284.4723.4225.0361.0659.45
DTNWisdomTree U20191024ETF6.785.573.34.152.271.42
DTODB Crude Oil20191024ETN330.03200.47209.76198.02-9.292.45
DTSSDatasea Inc.20191024A286.01224.57192.95200.9431.6123.63
DTULiPath US Tre20191024ETF72.28
DTYLiPath US Tre20191024ETF18.5822.8822.8822.8800
DUGProShares Ul20191024ETF8.920.139.3311.5210.798.6
DUKDuke Energy20191024A2.132.010.50.721.511.29
DURAVanEck Vecto20191024ETF11.7610.818.939.11.881.71
DUSADavis Select20191024ETF21.97.868.097.8-0.220.06
DUSLDirexion Dai20191024ETF37.1476.3227.5675.9948.760.33
DUSTDirexion Dai20191024ETF13.4311.413.94.667.516.75
DVADaVita Inc.20191024A5.373.312.481.80.831.51
DVAXDynavax Tech20191024A23.7321.364.44.8316.9616.53
DVDDover Motors20191024A98.8894.4982.7985.5311.78.96
DVLUFirst Trust20191024ETF18.0940.4132.4832.487.937.93
DVNDevon Energy20191024A4.84.341.31.753.042.59
DVOLFirst Trust20191024ETF12.229.518.058.191.461.32
DVPDeep Value E20191024ETF19.111.8510.8210.921.040.93
DVYiShares Sele20191024ETF2.862.20.430.91.771.3
DVYAiShares Asia20191024ETF36.2614.0814.0814.0800
DVYEiShares Emer20191024ETF14.185.264.244.381.030.88
DWASInvesco DWA20191024ETF17.5816.1815.0116.21.17-0.02
DWATArrow Invest20191024ETF114.81
DWCRArrow DWA Co20191024ETF82.0792.7692.7692.7600
DWFISPDR Dorsey20191024ETF5.552.22.22.1700.03
DWLDDavis Select20191024ETF36.5431.3224.7128.116.613.22
DWMWisdomTree I20191024ETF17.8315.3811.911.973.483.41
DWMCAdvisorShare20191024ETF188.0750.8750.8750.8700
DWMFWisdomTree I20191024ETF19.9616.4215.9215.920.50.5
DWPPFirst Trust20191024ETF38.6227.7927.6627.660.140.14
DWSHAdvisorShare20191024ETF50.9728.9327.1827.771.751.16
DWSNDawson Geoph20191024A124.2947.6141.4742.296.145.32
DWXSPDR S&P Int20191024ETF12.965.963.694.282.271.68
DXDynex Capita20191024A9.477.723.984.153.743.54
DXCDXC Technolo20191024A5.8215.1311.3511.53.783.63
DXCMDexCom, Inc.20191024A15.7310.163.673.326.496.84
DXDProShares Ul20191024ETF3.883.42-0.310.093.733.32
DXGEWisdomTree G20191024ETF28.9853.2852.5252.80.760.48
DXJWisdomTree J20191024ETF1.942.251.11.471.140.78
DXJSWisdomTree J20191024ETF40.992823.523.54.54.5
DXLGDestination20191024A144.67120.9626.4326.4394.5494.54
DXPEDXP Enterpri20191024A38.2221.35.557.215.7514.1
DXYNDixie Group20191024A178.82181.27143.07147.0338.234.24
DYDycom Indust20191024A15.7915.549.3810.26.165.33
DYAIDyadic Inter20191024A100.660.1845.9146.3814.2713.79
DYLSWisdomTree D20191024ETF20.4212.0312.3412.03-0.310
DYNFBlackRock U.20191024ETF16.9714.5114.5114.5100
DYNTDynatronics20191024A709.7107.2686.8886.8820.3820.38
DZKDirexion Dai20191024ETF44.2822.1911.9817.4210.24.77
DZSIDASAN Zhone20191024A30.1888.12-13.89-16.88102.01105
DZZDB Gold Doub20191024ETN169.44130.15107.6107.622.5522.55
EAElectronic A20191024A3.825.842.932.962.912.88
EAFGrafTech Int20191024A11.39.06-0.712.129.776.98
EAGGiShares ESG20191024ETF5.693.463.163.210.30.25
EARNELLINGTON RE20191024A40.3880.8380.780.730.130.1
EARSAuris Medica20191024A135.3292.7270.7870.8121.9321.91
EASGXtrackers MS20191024ETF28.58
EASIAmplify EASI20191024ETF22.310.28.098.092.112.11
EASTEASTSIDE DIS20191024A164.54168.0575.775.8192.3592.24
EATBrinker Inte20191024A13.15.842.352.863.52.99
EBEventbrite,20191024A19.6914.713.884.3310.8310.38
EBAYeBay Inc20191024A3.353.922.51.461.422.47
EBFEnnis, Inc.20191024A20.5410.312.274.258.046.06
EBIXEbix Inc20191024A20.2813.821.671.6312.1512.19
EBIZGlobal X E-c20191024ETF32.6719.2319.2319.2300
EBMTEagle Bancor20191024A228.6777.9472.2271.845.726.1
EBNDSPDR Bloombe20191024ETF7.162.452.282.450.170
EBSEmergent Bio20191024A24.2117.251.80.115.4417.14
EBSBMeridian Ban20191024A12.9721.733.052.9918.6818.74
EBTCEnterprise B20191024A224.04106.3294.394.9112.0211.41
ECHiShares MSCI20191024ETF12.058.56.897.041.621.48
ECHOEcho Global20191024A45.6522.695.4512.0217.2410.67
ECLEcolab, Inc.20191024A4.423.741.232.162.521.59
ECLNFirst Trust20191024ETF16.15
ECNSiShares MSCI20191024ETF128.49178.02178.02178.0200
ECOLUS Ecology,20191024A31.3411.114.45.036.726.08
ECOMCHANNELADVIS20191024A36.8824.2912.9813.0811.3111.22
ECONColumbia Eme20191024ETF23.9437.0819.3619.1717.7117.91
ECORelectroCore,20191024A96.784.745.1848.2939.5236.41
ECOWPacer Emergi20191024ETF53.09
ECPGEncore Capit20191024A21.1619.246.287.2512.9711.99
ECTECA Marcellu20191024A182.25101.17101.17101.1700
EDConsolidated20191024A2.62.43-0.090.192.522.23
EDCDirexion Dai20191024ETF5.913.51.511.2322.27
EDENiShares MSCI20191024ETF20.1217.2113.6115.113.62.1
EDITEditas Medic20191024A19.2316.991611.950.995.04
EDIVSPDR S&P Eme20191024ETF32.0614.8314.9214.94-0.09-0.11
EDNTEdison Natio20191024A240.19295.77185.27185.27110.5110.5
EDOGALPS Emergin20191024ETF61.7647.9924.8824.8823.1123.11
EDOWFirst Trust20191024ETF20.188.669.539.08-0.87-0.41
EDRYEuroDry Ltd.20191024A992.42392.88362.66362.6630.2130.21
EDSAEdesa Biotec20191024A410.69249.94218.33248.631.611.33
EDUCEducational20191024A232.0299.4480.4882.9318.9616.51
EDVVanguard Wor20191024ETF9.656.063.744.822.321.25
EDZDirexion Dai20191024ETF5.63.340.810.92.532.44
EEEl Paso Elec20191024A3.772.50.941.151.561.35
EEFTEuronet Worl20191024A16.697.583.894.413.693.17
EEHELEMENTS Lin20191024ETN496.35
EELVInvesco S&P20191024ETF49.5719.9719.919.870.070.09
EEMiShares MSCI20191024ETF2.362.410.770.821.631.59
EEMAiShares MSCI20191024ETF14.117.1314.4514.422.682.71
EEMDAAM S&P Emer20191024ETF50.9321.1521.7721.77-0.62-0.62
EEMOInvesco S&P20191024ETF97.364.7964.7964.7900
EEMSiShares MSCI20191024ETF48.1816.5515.6515.650.90.9
EEMViShares Edge20191024ETF5.278.478.228.260.250.21
EEMXSPDR MSCI Em20191024ETF176.17
EESWisdomTree U20191024ETF13.6110.6910.1610.170.530.52
EETProShares Ul20191024ETF46.3132.1732.1732.1700
EEVProShares Tr20191024ETF4.815.25.472.96-0.272.24
EEXEmerald Hold20191024A26.6613.156.267.186.895.98
EFAiShares MSCI20191024ETF1.491.44-0.050.21.51.24
EFADProShares MS20191024ETF18.8710.4310.0710.070.360.36
EFASGlobal X MSC20191024ETF55.5570.5528.9528.9541.6141.61
EFAViShares Edge20191024ETF1.621.161.051.140.10.02
EFAXSPDR MSCI EA20191024ETF32.1641.341.7141.71-0.41-0.41
EFCEllington Fi20191024A8.5613.157.157.0866.07
EFGiShares MSCI20191024ETF10.436.966.596.710.370.26
EFNLiShares MSCI20191024ETF35.0516.6113.3616.073.260.55
EFOProShares Ul20191024ETF77.25110.71101.88102.538.838.17
EFOIEnergy Focus20191024A265.54238.08187.35187.3650.7350.72
EFSCEnterprise F20191024A15.6511.333.694.087.647.25
EFUProShares Tr20191024ETF59.91
EFViShares MSCI20191024ETF2.576.356.126.130.230.22
EFXEquifax, Inc20191024A12.666.38-0.352.776.733.61
EFZProShares Tr20191024ETF8.1815.5115.0815.150.430.36
EGANeGain Corpor20191024A39.6910.787.24.693.586.08
EGBNEagle Bancor20191024A14.95.760.521.235.244.53
EGHT8x8, Inc. Co20191024A10.813.044.3210.428.722.62
EGLEEagle Bulk S20191024A31.6427.14-8.07-4.4635.2131.6
EGOEldorado Gol20191024A12.7411.59-2.55-2.7714.1514.36
EGOVNIC Inc20191024A13.1320.453.643.6916.8116.76
EGPEastGroup Pr20191024A22.658.634.064.644.583.99
EGPTVanEck Vecto20191024ETF123.5848.02-36.59-36.5984.6184.61
EGRXEagle Pharma20191024A39.5714.886.3810.518.514.38
EGYVaalco Energ20191024A68.5348.1616.2620.4731.927.69
EHCEncompass He20191024A10.13.980.420.63.563.38
EHTHeHealth, Inc20191024A21.8712.057.768.094.293.96
EIDOiShares MSCI20191024ETF3.983.521.31.322.222.2
EIDXEidos Therap20191024A119.9744.7420.4922.8224.2621.92
EIGEmployers Ho20191024A50.8720.247.128.4513.1311.79
EIGIEndurance In20191024A31.3311.45.664.725.746.69
EIGREiger BioPha20191024A47.4536.1218.419.617.7216.52
EIRLiShares MSCI20191024ETF37.8380.0880.6280.81-0.55-0.73
EISiShares MSCI20191024ETF56.5842.3142.4546.85-0.14-4.54
EIXEdison Inter20191024A4.767.151.712.755.454.4
EJULInnovator MS20191024ETF20.1514.714.6214.650.070.05
EKARIdeanomics N20191024ETF76.15
EKSOEkso Bionics20191024A135.16144.89136.4136.228.498.67
ELThe Estee La20191024A3.793.340.171.473.161.87
ELANElanco Anima20191024A6.954.11.581.912.522.19
ELDWisdomTree E20191024ETF41.325.0125.7625.79-0.74-0.78
ELFe.l.f. Beaut20191024A15.129.64.043.165.566.44
ELGXEndologix In20191024A81.2745.9631.0733.3214.8912.64
ELLOEllomay Capi20191024A378.92333.01-8.04157.58341.05175.43
ELMDElectromed,20191024A187.3474.7261.8459.7812.8814.94
ELOXEloxx Pharma20191024A92.8543.8132.3827.811.4316.01
ELSEquity Lifes20191024A8.846.422.943.493.492.94
ELSEElectro-Sens20191024A361.79190.98128.83128.8362.1562.15
ELTKEltek Ltd20191024A138.98175.5984.890.4190.7885.18
ELVTElevate Cred20191024A53.6928.6324.224.124.434.51
ELYCallaway Gol20191024A12.066.712.444.24.272.51
EMAGVanEck Vecto20191024ETF194.3986.2286.2286.2200
EMANeMagin Corpo20191024A302.12277.63259.88252.0817.7525.55
EMBiShares J.P.20191024ETF0.90.930.430.440.510.5
EMBHiShares Inte20191024ETF33.8213.8313.8313.8300
EMCBWisdomTree E20191024ETF97.5169.5670.1170.11-0.54-0.54
EMCFEmclaire Fin20191024A639.08446.53446.53446.5300
EMCGWisdomTree E20191024ETF50.6320.6720.6720.6700
EMDVProShares MS20191024ETF21.639.959.959.9500
EMEEMCOR Group,20191024A14.714.940.840.734.14.21
EMFMGlobal X MSC20191024ETF76.6446.2246.2246.2200
EMGFiShares Edge20191024ETF23.7312.0711.5311.730.530.33
EMHYiShares J.P.20191024ETF5.654.951.562.063.392.89
EMIFiShares Emer20191024ETF64.6347.5336.639.5110.938.03
EMIHXtrackers Em20191024ETF127.0900000
EMKREmcore Corp20191024A99.9333.6332.7532.80.880.83
EMLEastern Comp20191024A455.29192.4149.54169.4742.8622.93
EMLCVanEck Vecto20191024ETF2.972.912.232.30.680.61
EMLPFirst Trust20191024ETF4.193.681.941.941.741.74
EMMFWisdomTree E20191024ETF49.63
EMMSEmmis Commun20191024A61.9435.5219.6919.6915.8315.83
EMNEastman Chem20191024A6.2510.818.759.452.061.36
EMPEntergy Miss20191024A20.613.687.757.885.945.8
EMQQEMQQ The Eme20191024ETF22.3118.9918.8112.330.186.66
EMREmerson Elec20191024A3.2312.20.480.4811.7111.72
EMSGXtrackers MS20191024ETF37.69
EMSHProShares Sh20191024ETF21.5739.6835.3639.684.320
EMTLSPDR DoubleL20191024ETF17.587.87.877.8-0.070
EMTYProShares De20191024ETF5.1817.5217.5317.52-0.010
EMXEMX Royalty20191024A162.7499.5572.7472.1726.8127.38
EMXCiShares MSCI20191024ETF40.7136.4136.4136.4100
ENBEnbridge, In20191024A2.82.340.010.32.322.03
ENBLENABLE MIDST20191024A10.79.062.793.056.276.01
ENDPEndo Interna20191024A23.1421.417.028.6414.3812.77
ENFRAlerian Ener20191024ETF41.2620.1520.1320.130.010.01
ENGENGlobal Cor20191024A308.96150.6150.66159.64-0.06-9.04
ENLCENLINK MIDST20191024A14.5811.034.645.155.665.13
ENLVEnlivex Ther20191024A301.95228.3293.32102.26134.99126.06
ENOBEnochian Bio20191024A181.61172.9243.22124.53129.7148.39
ENORiShares MSCI20191024ETF33.5222.421.031.0321.3821.38
ENPHEnphase Ener20191024A9.266.542.162.434.384.11
ENREnergizer Ho20191024A14.658.774.144.634.654.16
ENSEnerSys, Inc20191024A15.446.171.912.174.274
ENSGThe Ensign G20191024A21.858.050.951.017.17.03
ENSVEnservco Cor20191024A210.78209.88180.98181.1928.928.69
ENTGlobal Eagle20191024A203.73102.26060.0142.242.19
ENTAEnanta Pharm20191024A45.7621.8913.0212.58.879.39
ENTGEntegris Inc20191024A15.0529.7210.9812.418.7417.32
ENTRERShares Ent20191024ETF27.713.41-3.35-3.3516.7616.76
ENTXEntera Bio L20191024A3075.521419.331065.91065.9353.43353.43
ENVENVESTNET, I20191024A16.076.032.42.63.633.44
ENVAEnova Intern20191024A26.2415.746.18.29.647.55
ENZEnzo Biochem20191024A50.1735.268.8410.1126.4225.15
ENZLiShares Trus20191024ETF24.7312.997.4-0.535.613.52
EOGEOG Resource20191024A3.83.541.431.692.111.85
EOLSEvolus, Inc.20191024A57.4231.9219.4519.6612.4712.27
EPACEnerpac Tool20191024A11.726.232.212.554.023.68
EPAMEPAM SYSTEMS20191024A15.416.512.792.973.723.54
EPAYBottomline T20191024A17.799.153.343.815.815.34
EPCEdgewell Per20191024A14.456.91.011.795.895.11
EPDEnterprise P20191024A3.663.581.161.172.412.41
EPHEiShares MSCI20191024ETF10.4415.211.4412.093.753.11
EPIWisdomTree I20191024ETF4.334.512.141.932.362.58
EPIXESSA Pharma20191024A301.35130.0386.8881.2343.1548.8
EPMEvolution Pe20191024A40.1242.4730.1229.2312.3613.24
EPOLiShares MSCI20191024ETF5.433.782.943.120.840.66
EPPiShares MSCI20191024ETF2.343.230.191.113.042.12
EPREPR Properti20191024A7.455.46-0.10.265.565.19
EPRFInnovator S&20191024ETF24.9824.4324.4324.4300
EPRTEssential Pr20191024A6.617.42-0.150.287.577.15
EPSWisdomTree U20191024ETF16.118.377.868.130.510.24
EPSNEpsilon Ener20191024A1461.23702.83702.83702.8300
EPUiShares MSCI20191024ETF21.4313.169.219.993.963.17
EPVProShares Ul20191024ETF44.7644.1921.9722.7722.2221.42
EPZMEpizyme, Inc20191024A27.0419.261.321.9617.9417.3
EQEquillium, I20191024A711.57453.74400.31405.653.4348.14
EQALInvesco Russ20191024ETF9.254.414.114.040.30.37
EQBKEquity Bancs20191024A56.4618.983.636.0315.3512.95
EQCEquity Commo20191024A5.6616.772.3814.314.392.47
EQHEquitable Ho20191024A5.462.912.552.850.360.06
EQIXEquinix, Inc20191024A8.974.482.212.352.272.13
EQLALPS Equal S20191024ETF8.8125.8624.1717.251.698.61
EQMEQM Midstrea20191024A9.064.960.90.974.064
EQREquity Resid20191024A4.612.240.851.011.41.24
EQRRProShares Eq20191024ETF11.550
EQSEquus Total20191024A992.93
EQTEQT CORP20191024A11.1211.332.321.999.029.34
EQWLInvesco S&P20191024ETF24.6710.0610.0610.0600
EQXEquinox Gold20191024A63.3839.1424.9426.514.212.64
ERAERA GROUP IN20191024A49.1423.427.148.0516.2715.36
ERFEnerplus Cor20191024A16.0217.446.76.4910.7410.96
ERIEldorado Res20191024A10.938.344.514.683.843.66
ERIEErie Indemni20191024A36.7513.727.537.916.195.8
ERIIEnergy Recov20191024A17.3644.12-12.92-29.2957.0473.41
ERMEquityCompas20191024ETF46.0432.2432.2432.2400
EROSEROS INTERNA20191024A55.7547.3823.330.1724.0417.15
ERSXERShares Non20191024ETF63.53
ERUSiShares MSCI20191024ETF7.724.252.032.342.221.91
ERXDirexion Dai20191024ETF6.66.440.480.295.966.15
ERYDirexion Dai20191024ETF6.353.82-0.92-0.14.743.92
ESEversource E20191024A2.656.30.033.166.293.16
ESBKElmira Savin20191024A127.6957.0753.7953.793.283.28
ESCAEscalade Inc20191024A315.34334.09174.16174.16159.93159.93
ESEESCO Technol20191024A24.166.032.433.633.03
ESEAEuroseas Ltd20191024A410.49386.1291.45290.5794.6495.52
ESGFlexShares T20191024ETF7.836.216.376.7-0.16-0.49
ESGDiShares Trus20191024ETF8.445.65.435.370.170.23
ESGEiShares, Inc20191024ETF13.936.918.755.12-1.841.79
ESGGFlexShares S20191024ETF25.0524.3724.3624.370.010
ESGNColumbia Sus20191024ETF98.5233.1733.1733.1700
ESGREnstar Group20191024A37.4214.789.749.435.045.35
ESGSColumbia Sus20191024ETF48.5825.0425.0425.0400
ESGUiShares Trus20191024ETF6.384.54.074.370.430.13
ESGVVanguard ESG20191024ETF7.895.234.194.361.050.87
ESIElement Solu20191024A9.7682.273.415.724.59
ESLTElbit System20191024A39.3533.3330.4730.142.873.19
ESMLiShares ESG20191024ETF18.568.778.698.540.090.24
ESNTEssent Group20191024A9.414.370.751.563.622.81
ESPEspey Mfg. &20191024A135.7463.6159.5460.34.073.31
ESPOVanEck Vecto20191024ETF25.6614.6414.2314.630.410
ESPREsperion The20191024A26.6627.071.952.8425.1324.23
ESQEsquire Fina20191024A201.82125.73110.73110.731515
ESRTEMPIRE STATE20191024A12.217.661.32.196.355.47
ESSEssex Proper20191024A18.537.474.914.992.552.47
ESSAESSA Bancorp20191024A326.27119.0433.8239.9485.2279.1
ESTAEstablishmen20191024A133.334.2918.918.6915.5815.8
ESTCElastic N.V.20191024A15.429.935.676.544.273.4
ESTEEarthstone E20191024A62.4935.7516.1612.5119.5923.24
ESXBCommunity Ba20191024A96.6645.3335.1635.7310.179.61
ETEnergy Trans20191024A8.016.333.483.782.852.55
ETFCE*Trade Fina20191024A3.212.97-0.24-0.043.213.01
ETHEthan Allen20191024A16.9412.473.034.79.437.76
ETHOETF Managers20191024ETF29.5516.4116.6216.41-0.210
ETMEntercom Com20191024A30.2436.725.0825.9911.6210.71
ETNEaton Corpor20191024A4.414.692.662.092.032.6
ETONEton Pharmac20191024A108.1689.4464.1558.9825.2930.46
ETREntergy Corp20191024A2.593.351.111.272.252.08
ETRNEquitrans Mi20191024A7.545.490.422.415.063.08
ETSYEtsy, Inc.20191024A6.56.130.371.675.764.46
ETTXEntasis Ther20191024A339.7499.4254.9654.9644.4644.46
EUDGWisdomTree E20191024ETF69.744.4440.8544.443.590
EUDVProShares MS20191024ETF42.4424.2723.8323.830.430.43
EUFNiShares MSCI20191024ETF5.388.773.423.595.385.2
EUMProShares Tr20191024ETF5.495.562.573.0932.47
EUMFWisdomTree E20191024ETF59.617.8611.337.86-3.480
EUMViShares Edge20191024ETF17.1811.87-10.19-10.1922.0622.06
EURLDirexion Dai20191024ETF11.648.713.613.885.114.83
EURNEURONAV NV20191024A9.468.712.072.866.655.86
EURZXtrackers Eu20191024ETF146.7419.1711.811.87.367.36
EUSAiShares MSCI20191024ETF6.362.07-0.10.632.171.44
EUSCWisdomTree E20191024ETF27.2612.612.8813.23-0.28-0.63
EVEaton Vance20191024A7.584.420.7513.683.42
EVAEnviva Partn20191024A44.6231.3126.5426.784.774.53
EVBGEverbridge,20191024A19.529.12.112.2576.85
EVBNEvans Bancor20191024A124.2255.5755.2755.270.30.3
EVCEntravision20191024A41.9940.6516.1511.6624.528.98
EVEREverQuote, I20191024A75.0139.8712.449.1527.4330.72
EVFMEvofem Biosc20191024A148.7856.8154.558.252.31-1.44
EVGNEVOGENE LTD.20191024A480.95396.05396.05396.0500
EVHEvolent Heal20191024A21.7613.123.63.819.529.31
EVIEVI Industri20191024A127.64115.49107.48107.958.027.54
EVKEver-Glory I20191024A1052.3904.28904.28904.2800
EVLOEvelo Biosci20191024A272.68193.0657.7353.87135.32139.19
EVOKEvoke Pharma20191024A199.6488.7846.5646.642.2342.19
EVOLEvolving Sys20191024A357.97198.79139.51136.4459.2762.35
EVOPEVO Payments20191024A27.2311.946.143.215.818.74
EVREvercore Inc20191024A10.324.861.592.023.262.84
EVRGEvergy, Inc.20191024A3.023.922.521.91.39
EVRIEveri Holdin20191024A14.1712.550.311.0812.2411.46
EVSIEnvision Sol20191024A236.25189.5764.4964.49125.07125.07
EVTCEVERTEC, INC20191024A16.1130.71-0.74-0.8531.4531.56
EVXVanEck Vecto20191024ETF18.5310.421311.84-2.58-1.42
EWEdwards Life20191024A11.647.363.883.363.484
EWAiShares MSCI20191024ETF4.444.252.122.662.131.59
EWBCEast-West Ba20191024A8.054.37-1.02-1.135.45.5
EWCiShares MSCI20191024ETF3.542.592.022.140.570.44
EWCOInvesco Exch20191024ETF23.489.438.489.430.940
EWDiShares MSCI20191024ETF3.32.981.560.671.422.32
EWGiShares MSCI20191024ETF3.523.351.392.031.961.32
EWGSiShares MSCI20191024ETF66.1729292900
EWHiShares MSCI20191024ETF4.313.872.112.041.761.83
EWIiShares MSCI20191024ETF3.563.211.181.652.031.56
EWJiShares MSCI20191024ETF1.731.690.270.531.421.16
EWJEiShares MSCI20191024ETF11.382.822.822.8200
EWJViShares MSCI20191024ETF29.3427.0827.0827.0800
EWKiShares MSCI20191024ETF23.496.445.885.840.560.6
EWLiShares MSCI20191024ETF2.652.521.041.371.481.15
EWMiShares MSCI20191024ETF3.934.563.233.351.361.23
EWMCInvesco S&P20191024ETF17.934.19-0.732.164.922.03
EWNiShares MSCI20191024ETF3.393.311.782.091.531.23
EWOiShares MSCI20191024ETF35.1715.8313.9714.081.861.75
EWPiShares MSCI20191024ETF3.483.170.170.72.992.46
EWQiShares MSCI20191024ETF3.252.770.250.372.522.4
EWREInvesco S&P20191024ETF18.167.126.366.610.760.51
EWSiShares MSCI20191024ETF4.2121.189.727.2511.5814.05
EWSCInvesco S&P20191024ETF27.6828.6932.0730.49-3.38-1.8
EWTiShares MSCI20191024ETF2.592.421.251.61.170.83
EWUiShares MSCI20191024ETF3.082.160.270.541.881.61
EWUSiShares MSCI20191024ETF37.5821.2118.919.442.311.77
EWVProShares Tr20191024ETF64.1857.6356.6356.6910.94
EWWiShares MSCI20191024ETF2.542.240.690.871.551.38
EWXSPDR S&P Eme20191024ETF15.665.554.925.030.630.52
EWYiShares MSCI20191024ETF1.72.051.031.111.020.95
EWZiShares MSCI20191024ETF2.254.031.962.372.071.66
EWZSiShares MSCI20191024ETF31.1924.8223.5123.191.311.64
EXASExact Scienc20191024A11.056.713.073.73.643.01
EXCExelon Corpo20191024A2.241.990.080.481.91.51
EXELExelixis Inc20191024A6.436.683.153.633.533.05
EXFOEXFO INC.20191024A101.1449.492.4138.9147.0910.58
EXIiShares Glob20191024ETF16.3813.5313.4113.910.12-0.38
EXKEndeavour Si20191024A42.4636.1714.8520.421.315.74
EXLSExlService H20191024A29.0913.46.396.767.026.64
EXPEagle Materi20191024A15.437.621.72.465.925.16
EXPDExpeditors I20191024A6.267.271.971.675.35.59
EXPEExpedia Grou20191024A4.33.2400.713.242.53
EXPIeXp World Ho20191024A52.686.931.5540.9655.3645.94
EXPOExponent Inc20191024A15.4317.265.525.811.7311.45
EXPRExpress, Inc20191024A32.1426.729.499.8217.2316.9
EXRExtra Space20191024A4.641.86-0.62-0.172.482.03
EXTNExterran Cor20191024A37.5728.761.753.7327.0225.03
EXTRExtreme Netw20191024A14.9511.747.146.574.65.2
EYENational Vis20191024A15.8310.182.733.727.456.46
EYEGEyegate Phar20191024A367.73173.688.07105.1685.5368.44
EYENEyenovia, In20191024A280.69121.19101.91114.6719.286.52
EYESSecond Sight20191024A81.4478.991314.566.364.8
EYLDCambria Emer20191024ETF44.8344.779.8881.25-35.18-36.55
EYPTEyePoint Pha20191024A62.15100.7825.6758.7275.1142.07
EZAiShares MSCI20191024ETF11.974.872.583.062.291.81
EZJProShares Ul20191024ETF72.9629.9425.6424.294.35.65
EZMWisdomTree U20191024ETF7.584.995.473.57-0.481.43
EZPWEzcorp Inc20191024A23.2644.7737.1436.797.818.02
EZUiShare MSCI20191024ETF2.491.911.011.080.90.82
FFord Motor C20191024A11.6110.343.463.646.886.7
FAARFirst Trust20191024ETF49.5225.5925.7925.59-0.20
FABFirst Trust20191024ETF3318.1516.8317.061.331.09
FADFirst Trust20191024ETF33.9517.7815.3615.362.422.42
FAFFirst Americ20191024A13.967.223.273.493.953.73
FALNiShares Fall20191024ETF19.3512.4411.511.540.940.9
FAMIFarmmi, Inc.20191024A227.71217.680.8109.31136.79108.29
FANFirst Trust20191024ETF17.8611.665.546.226.125.44
FANGDiamondback20191024A9.265.111.952.273.162.83
FARMFarmer Bros20191024A50.1731.7615.4217.9816.3413.78
FASDirexion Dai20191024ETF9.366.641.832.414.824.29
FASTFastenal Co20191024A2.843.911.522.012.41.9
FATFAT Brands I20191024A326.1475.7611.9711.9763.7963.79
FATEFate Therape20191024A30.3218.595.726.5912.8612
FAUSFirst Trust20191024ETF56.7332.532.532.500
FAZDirexion Dai20191024ETF8.15127.068.624.943.39
FBFacebook, In20191024A1.622.911.651.81.261.12
FBCFlagstar Ban20191024A15.911.893.795.258.16.64
FBGXUBS AG FI En20191024ETN47.5333.5430.9831.392.562.15
FBHSFORTUNE BRAN20191024A8.466.822.673.094.153.72
FBIOFortress Bio20191024A128.9783.8576.9274.996.938.86
FBIZFirst Busine20191024A164.0180.6486.6884.23-6.04-3.59
FBKFB Financial20191024A29.0311.753.554.618.27.14
FBMFoundation B20191024A21.919.391.462.847.936.54
FBMSFirst Bancsh20191024A40.2736.3812.7213.3423.6623.04
FBNCFirst Bancor20191024A56.2417.034.75.8812.3311.15
FBNDFidelity Tot20191024ETF3.413.071.661.771.41.3
FBPFirst BanCor20191024A10.256.81.742.675.074.13
FBSSFauquier Ban20191024A67.47194.94194.56194.560.380.38
FBTFirst Trust20191024ETF9.094.72.672.952.021.74
FBZFirst Trust20191024ETF83.6366.4647.6166.4118.850.05
FCFranklin Cov20191024A50.2121.9610.2412.5211.729.44
FCAFirst Trust20191024ETF71.3357.0251.8657.025.160
FCALFirst Trust20191024ETF7.573.913.613.610.30.3
FCANFirst Trust20191024ETF32.7729.7429.7429.7400
FCAPFirst Capita20191024A320.66176.9121.53169.57155.387.34
FCAUFIAT CHRYSLE20191024A7.616.560.140.496.436.08
FCBCFirst Commun20191024A64.1835.317.5711.8627.7423.45
FCBPFirst Choice20191024A195.547.6127.8529.0119.7618.6
FCCOFirst Commun20191024A326.4127.28127126.230.271.05
FCCY1st Constitu20191024A202.36198.28201.47201.47-3.19-3.19
FCEFFirst Trust20191024ETF31.3427.5820.6520.366.937.21
FCELFuelCell Ene20191024A41.4345.9233.838.8212.127.1
FCFFirst Common20191024A9.368.524.483.814.044.71
FCFSFirstCash, I20191024A13.455.320.841.814.483.51
FCGFirst Trust20191024ETF10.028.735.033.263.75.47
FCNFTI Consulti20191024A40.5817.33-10.81-10.0528.1427.38
FCOMFidelity MSC20191024ETF11.316.665.655.9810.67
FCORFidelity Cor20191024ETF8.34.755.435.4-0.68-0.64
FCPTFour Corners20191024A10.55.21.57-0.373.635.57
FCTRFirst Trust20191024ETF20.9917.4316.2916.521.140.91
FCVTFirst Trust20191024ETF33.4317.4917.0717.560.42-0.07
FCXFreeport-McM20191024A10.418.873.782.885.15.99
FDBCFidelity D &20191024A181.95207.9940.8941.56167.1166.43
FDDFirst Trust20191024ETF11.688.538.118.090.420.44
FDEFFirst Defian20191024A22.6710.823.453.117.387.71
FDEMFidelity Tar20191024ETF27.4521.6221.6221.6200
FDEVFidelity Tar20191024ETF17.6400000
FDHYFidelity Hig20191024ETF16.9668.278.068.7260.2259.55
FDISFidelity MSC20191024ETF9.129.788.658.841.130.94
FDIVFirst Trust20191024ETF10.714.984.984.990-0.01
FDLFirst Trust20191024ETF4.53.462.693.130.770.33
FDLOFidelity Low20191024ETF9.196.495.835.990.660.5
FDMFirst Trust20191024ETF10.0417.9516.5317.41.420.55
FDMOFidelity Mom20191024ETF12.936.58-0.04-0.096.626.67
FDNFirst Trust20191024ETF4.173.192.011.631.181.57
FDNIFirst Trust20191024ETF121.81222.84222.84222.8400
FDPFresh Del Mo20191024A12.989.84.595.45.214.4
FDRRFidelity Div20191024ETF22.2912.569.9811.992.580.58
FDSFactset Rese20191024A12.45.982.532.573.453.42
FDTFirst Trust20191024ETF15.1998.538.530.470.48
FDTSFirst Trust20191024ETF113.0986.9986.9986.9900
FDUSFidus Invest20191024A22.9213.6511.1910.792.462.87
FDVVFidelity Hig20191024ETF15.168.226.246.281.981.94
FDXFedEx Corpor20191024A4.523.041.411.351.631.69
FEFirstEnergy20191024A2.21.841.041.110.80.73
FEIMFrequency El20191024A242.97
FELEFranklin Ele20191024A2313.713.023.1710.6910.54
FEMFirst Trust20191024ETF15.2112.9812.9411.990.040.98
FEMBFirst Trust20191024ETF34.4920.4718.7319.041.741.44
FEMSFirst Trust20191024ETF21.2817.7511.0611.26.696.54
FENCFennec Pharm20191024A162.7697.0992.3392.334.764.76
FENYFidelity MSC20191024ETF6.487.375.495.691.881.68
FEPFirst Trust20191024ETF21.379.269.039.050.230.2
FETFORUM ENERGY20191024A90.3172.3248.5348.3123.7924
FEULCredit Suiss20191024ETN117.9564.5864.5864.5800
FEUZFirst Trust20191024ETF130.17117.06117.06117.0600
FEXFirst Trust20191024ETF4.332.751.061.191.691.56
FEYEFireEye, Inc20191024A6.410.523.684.636.855.89
FEZSPDR EURO ST20191024ETF2.562.35-0.53-0.272.882.63
FFFuture Fuel20191024A32.9911.635.416.496.225.14
FFBCFirst Financ20191024A13.9425.55-2.21-2.427.7627.95
FFBWFFBW, Inc. C20191024A326.86
FFGFBL Financia20191024A86.3129.6122.9821.746.637.87
FFHGFormula Foli20191024ETF3619.7719.8120.32-0.04-0.55
FFHLFuwei Films20191024A260.49204.09123.28123.7280.8180.37
FFICFlushing Fin20191024A16.479.811.71.978.117.84
FFINFirst Financ20191024A12.96.044.374.321.671.73
FFIUUVA Unconstr20191024ETF20.946.826.826.8200
FFIVF5 Networks20191024A13.3111.410.641.1710.7810.24
FFNWFirst Financ20191024A263.68150.42139.28139.4111.1411.02
FFRFirst Trust20191024ETF21.6310.2210.2210.2200
FFSGFormulaFolio20191024ETF37.916.4916.1716.460.320.03
FFTGFormulaFolio20191024ETF28.8224.2723.7223.830.540.43
FFTIFormulaFolio20191024ETF32.198.748.728.720.030.03
FFTYInnovator IB20191024ETF8.117.2712.3515.824.921.45
FFWMFirst Founda20191024A39.5927.7410.9911.0516.7516.69
FGFGL Holdings20191024A12.729.033.294.625.744.41
FGBIFIRST GUARAN20191024A172.1984.1479.7179.714.434.43
FGDFirst Trust20191024ETF7.939.775.577.44.22.37
FGENFibroGen, In20191024A22.6815.071.591.5913.4713.48
FGMFirst Trust20191024ETF30.0524.9924.9924.9900
FHBFirst Hawaii20191024A11.0939.561.094.5638.4735
FHKFirst Trust20191024ETF139.81105.33105.33105.3300
FHLCFidelity MSC20191024ETF5.497.413.912.773.54.63
FHNFirst Horizo20191024A6.7117.1510.9413.936.233.28
FIFRANKS INTER20191024A23.416.796.016.710.7810.09
FIBKFirst Inters20191024A28.5624.5719.3519.55.225.07
FIBRiShares Edge20191024ETF17.467.917.917.9100
FICOFair Isaac C20191024A21.967.892.932.734.965.16
FIDFirst Trust20191024ETF37.4424.2728.4323.45-4.160.81
FIDIFidelity Int20191024ETF47.0139.8340.0239.99-0.18-0.15
FIDUFidelity MSC20191024ETF6.15.174.344.410.830.77
FIEEFI Enhanced20191024ETN92.8376.4977.0876.49-0.580
FIHDUBS AG FI En20191024ETN49.7826.1526.1425.970.010.18
FILLiShares MSCI20191024ETF52.5484.0573.8973.8910.1610.16
FINXGlobal X Fun20191024ETF23.5830.3725.7824.624.595.75
FISFidelity Nat20191024A3.7725.8521.0721.254.774.59
FISIFinancial In20191024A57.158.5447.3249.8811.218.66
FISRSPDR SSGA Fi20191024ETF19.7211.611.4411.440.160.16
FISVFiserv Inc20191024A2.687.5511.366.556.19
FITFitbit, Inc.20191024A22.720.367.148.913.2111.45
FITBFifth Third20191024A3.624.061.121.32.942.76
FITESPDR S&P Ken20191024ETF46.4927.1419.318.717.848.44
FIVAFidelity Int20191024ETF62.2763.663.663.600
FIVEFive Below,20191024A11.0651.22.13.82.91
FIVGDefiance Nex20191024ETF11.410.89.489.881.320.92
FIVNFIVE9, INC.20191024A17.3616.744.3212.6412.424.1
FIWFirst Trust20191024ETF10.665.335.645.11-0.310.22
FIXComfort Syst20191024A20.18.624.154.894.473.73
FIXDFirst Trust20191024ETF4.532.552.412.320.140.24
FIXXHomology Med20191024A84.1332.0222.724.19.327.92
FIYYBarclays ETN20191024ETN97.1679.6954.3154.6725.3825.02
FIZZNational Bev20191024A18.698.713.053.395.665.33
FJPFirst Trust20191024ETF45.9514.8312.3413.962.490.86
FKOFirst Trust20191024ETF158.9754.7254.7254.7200
FKUFirst Trust20191024ETF48.2433.5430.0630.063.483.48
FLFoot Locker,20191024A6.23.880.431.583.442.3
FLAGFLAG-Forensi20191024ETF46.4822.79-12.07-11.334.8534.09
FLATiPath US Tre20191024ETF91.14
FLAUFranklin FTS20191024ETF18.855.035.035.0300
FLAXFranklin FTS20191024ETF70.6223.523.523.500
FLBLFranklin Lib20191024ETF28.716.699.7816.696.910
FLBRFranklin FTS20191024ETF33.9318.2515.6418.252.620
FLCBFranklin Lib20191024ETF11.923.973.973.9700
FLCHFranklin FTS20191024ETF30.0926.8324.3924.392.442.44
FLCOFranklin Lib20191024ETF20.7913.413.413.400
FLDMFluidigm Cor20191024A30.8621.13-5.19-0.726.3321.87
FLDRFidelity Low20191024ETF3.551.781.681.770.090.01
FLEEFranklin FTS20191024ETF15.574.975.485.41-0.51-0.45
FLEHFranklin FTS20191024ETF27.610
FLEUBarclays ETN20191024ETN75.353.552.9153.50.580
FLEXFlex Ltd. Or20191024A9.738.0833.555.054.48
FLFRFranklin FTS20191024ETF8.2911.7811.7811.7800
FLGBFranklin FTS20191024ETF17.3110.3410.5810.34-0.240
FLGECredit Suiss20191024ETN56.7735.2835.5635.24-0.280.05
FLGRFranklin FTS20191024ETF12.77.658.738.73-1.08-1.08
FLGTFulgent Gene20191024A88.63268.8112.8650.48255.96218.34
FLHKFranklin FTS20191024ETF26.3624.224.224.200
FLHYFranklin Lib20191024ETF24.927.3226.0926.141.231.18
FLIAFranklin Lib20191024ETF35.8926.9926.9926.9900
FLICFirst of Lon20191024A40.8213.793.613.9310.179.86
FLINFranklin FTS20191024ETF43.2425.1428.3328.33-3.19-3.19
FLIRFlir Systems20191024A6.65.973.554.092.421.89
FLIYFranklin FTS20191024ETF12.553.513.513.5100
FLJHFranklin FTS20191024ETF54.97
FLJPFranklin FTS20191024ETF19.0110.88.718.672.092.13
FLKRFranklin FTS20191024ETF50.816.946.946.9400
FLLFull House R20191024A186148.6880.8291.0667.8657.62
FLLAFranklin FTS20191024ETF58.79
FLLVFranklin Lib20191024ETF42.1411.2710.2310.161.041.11
FLMFirst Trust20191024ETF185.75207.46207.46207.4600
FLMBFranklin Lib20191024ETF30.7600000
FLMIFranklin Lib20191024ETF15.46
FLMNFalcon Miner20191024A47.1731.385.3812.512618.86
FLMXFranklin FTS20191024ETF51.53
FLNFirst Trust20191024ETF80.0216.7222.5622.56-5.84-5.84
FLNGFLEX LNG Ltd20191024A362.95179.24146.2110.8933.0468.35
FLNTFluent, Inc.20191024A52.3238.7420.9422.2517.816.49
FLOFlowers Food20191024A4.893.672.092.221.571.44
FLOTiShares Floa20191024ETF1.960.850.850.8500
FLOWSPX FLOW, In20191024A31.3511.75.275.546.436.16
FLQDFranklin Lib20191024ETF21.2420.1620.1620.1600
FLQEFranklin Lib20191024ETF21.4433.4333.4333.4300
FLQHFranklin Lib20191024ETF38.4413.6713.6713.6700
FLQLFranklin Lib20191024ETF9.1811.6410.059.661.591.98
FLQMFranklin Lib20191024ETF24.8419.6919.6919.6900
FLQSFranklin Lib20191024ETF13.66.255.256.0910.16
FLRFluor Corpor20191024A6.946.1-2.51-0.528.626.62
FLRNSPDR Bloombe20191024ETF3.261.741.711.710.040.03
FLRTPacific Glob20191024ETF15.322.052.052.0500
FLRUFranklin FTS20191024ETF61.2320.2520.0120.010.240.24
FLSFlowserve Co20191024A7.073.660.460.813.22.85
FLSAFranklin FTS20191024ETF125.53
FLSWFranklin FTS20191024ETF58.2528.3628.3628.3600
FLTFleetCor Tec20191024A10.435.172.73.122.482.05
FLTBFidelity Lim20191024ETF3.9221.6320.380
FLTRVanEck Vecto20191024ETF4.24.233.813.710.430.52
FLTWFranklin FTS20191024ETF43.678.648.648.6400
FLWS1-800-FLOWER20191024A25.5415.985.645.9210.3410.06
FLXNFlexion Ther20191024A26.2716.433.695.4412.7410.98
FLXSFlexsteel In20191024A94.1364.8626.5134.4438.3530.42
FLZAFranklin FTS20191024ETF30.84
FMiShares MSCI20191024ETF32.122.3820.6521.071.721.31
FMAOFarmers & Me20191024A139.3768.470.7968.17-2.390.23
FMATFidelity MSC20191024ETF12.1814.75.15.139.69.57
FMBFirst Trust20191024ETF4.343.092.993.020.10.07
FMBHFirst Mid Ba20191024A205.3859.454.0454.445.354.96
FMBIFirst Midwes20191024A8.8225.561.8213.6523.7411.92
FMCFMC Corporat20191024A8.0414-0.0911.9214.092.07
FMCIForum Merger20191024A28.2429.5429.8129.81-0.27-0.27
FMFFirst Trust20191024ETF89.2277.3577.3577.3500
FMHIFirst Trust20191024ETF35.8820.3520.3520.3500
FMKFirst Trust20191024ETF36.1123.3421.8422.841.50.5
FMNBFarmers Nati20191024A45.1125.2414.8715.310.379.94
FNFabrinet20191024A16.5411.966.667.735.34.23
FNBF.N.B. Corp20191024A8.4411.420.156.2611.275.16
FNCBFNCB Bancorp20191024A453.65290.28167.72162.56122.57127.72
FNCLFidelity MSC20191024ETF4.187.184.572.132.615.05
FNDFloor & Deco20191024A11.296.152.322.133.824.02
FNDASchwab Funda20191024ETF7.034.613.513.51.091.11
FNDBSchwab Funda20191024ETF13.259.980.139.589.860.41
FNDCSchwab Funda20191024ETF12.088.983.273.285.75.7
FNDESchwab Funda20191024ETF4.94.034.243.66-0.210.38
FNDFSchwab Funda20191024ETF6.183.72.742.760.960.94
FNDXSchwab Funda20191024ETF3.993.452.82.970.640.48
FNFFidelity Nat20191024A4.54.120.250.613.883.51
FNGDMicroSectors20191024ETN10.758.475.055.273.423.2
FNGOMicroSectors20191024ETN15.9512.9812.9812.9800
FNGUMicroSectors20191024ETN9.988.062.795.425.282.64
FNGZMicroSectors20191024ETN16.3714.84-1.19016.0314.84
FNHCFedNat Holdi20191024A40.3926.485.545.1920.9421.29
FNIFirst Trust20191024ETF11.887.666.949.450.72-1.79
FNJNFinjan Holdi20191024A104.960.6230.2730.2730.3530.35
FNKFirst Trust20191024ETF39.3127.4727.4327.160.040.31
FNKOFunko, Inc.20191024A16.1412.752.8179.955.76
FNLCFirst Bancor20191024A134.1361.4154.5558.856.872.56
FNVFranco-Nevad20191024A4.242.751.250.851.51.9
FNWBFirst Northw20191024A378.4490.0674.8585.5615.214.5
FNXFirst Trust20191024ETF9.544.153.823.830.330.32
FNYFirst Trust20191024ETF37.918.251716.991.251.26
FOCSFocus Financ20191024A37.5222.647.769.3114.8713.33
FOEFerro Corpor20191024A14.4622.871.763.1521.1119.71
FOLDAmicus Thera20191024A12.7111.74.835.956.885.75
FONRFonar Corpor20191024A86.7942.9630.2329.7412.7313.22
FORForestar Gro20191024A44.5615.785.334.5710.4511.21
FORDForward Indu20191024A414.96526.56102.07102.17424.49424.39
FORKFuling Globa20191024A295.59180.06175.88175.884.184.18
FORMFormFactor I20191024A17.6432.32-0.248.832.5623.53
FORRForrester Re20191024A107.7641.4329.6930.2111.7411.21
FOSLFossil Group20191024A12.5510.120.360.149.759.97
FOVLiShares Focu20191024ETF17.624.14.14.100
FOXFox Corporat20191024A3.823.830.120.723.73.11
FOXAFox Corporat20191024A3.88.231.491.66.746.63
FOXFFox Factory20191024A25.068.792.713.56.095.29
FPAFirst Trust20191024ETF134.2484.5284.5284.5200
FPACFar Point Ac20191024A29.31871.9234.4134.41837.52837.52
FPAYFlexShopper,20191024A358.15386.98153.4153.4233.58233.58
FPEFirst Trust20191024ETF5.072.552.392.410.160.14
FPEIFirst Trust20191024ETF16.817.528.848.84-1.31-1.31
FPHFive Point H20191024A33.9718.02-0.06-0.6218.0818.64
FPIFarmland Par20191024A34.2425.3313.291412.0311.33
FPRXFive Prime T20191024A55.3873.82-18.79-21.5192.6295.34
FPXFirst Trust20191024ETF5.214.032.843.831.190.2
FPXEFirst Trust20191024ETF18.67
FPXIFirst Trust20191024ETF72.3137.7137.7137.7100
FQALFidelity Qua20191024ETF12.416.585.486.471.10.12
FRFirst Indust20191024A5.233.461.281.282.192.18
FRAFFranklin Fin20191024A148.0289.9581.2781.278.688.68
FRAKVanEck Vecto20191024ETF46.1439.7356.4857.46-16.75-17.73
FRANFrancesca''s20191024A72.8436.1425.9824.8910.1711.26
FRBAFirst Bank20191024A124.2533.7415.3313.0118.4120.73
FRBKRepublic Fir20191024A32.6733.09-6.91-7.84040.89
FRCFirst Republ20191024A4.942.50.50.6821.82
FRDFriedman Ind20191024A80.0276.7789.989.29-13.12-12.52
FRDMFreedom 10020191024ETF35.1719.1620.1119.16-0.950
FRELFidelity MSC20191024ETF4.0411.180.680.4910.510.7
FREQFrequency Th20191024A165.2794.4244.9347.3949.4947.03
FRGIFiesta Resta20191024A32.119.765.897.313.912.45
FRHCFreedom Hold20191024A25.7641.9740.340.51.681.48
FRIFirst Trust20191024ETF7.75.984.093.741.892.24
FRLGLarge Cap Gr20191024ETN58.8945.8844.7945.841.10.04
FRMEFirst Mercha20191024A40.0123.8717.6318.236.255.65
FROFrontline Lt20191024A12.9911.382.522.888.868.51
FRPHFRP Holdings20191024A136.43105.3880.9383.6424.4521.74
FRPTFreshpet, In20191024A27.7111.125.586.175.554.95
FRTFederal Real20191024A7.42.991.292.341.690.64
FRTAForterra, In20191024A44.7921.520.326.0421.2115.48
FSBFranklin Fin20191024A37.421.3713.6215.97.755.47
FSBCFSB Bancorp,20191024A145.5534.234.234.200
FSBWFS Bancorp,20191024A103.9248.2546.2146.822.041.43
FSCTForeScout Te20191024A19.0722.974.765.7118.2217.27
FSEAFirst Seacoa20191024A163.55229.42229.42229.4200
FSFGFirst Saving20191024A376.22106.14106.14106.1400
FSIFlexible Sol20191024A153.73117.2854.9740.3262.376.96
FSKFS KKR Capit20191024A17.8715.238.418.416.826.82
FSLRFirst Solar,20191024A8.444.430.381.44.053.04
FSLYFastly, Inc.20191024A40.9425.7814.3615.8311.439.96
FSMFORTUNA Silv20191024A32.0623.7415.6717.688.056.05
FSMBFirst Trust20191024ETF4.892.92.92.900
FSMDFidelity Sma20191024ETF17.913.0410.2710.272.772.77
FSPFranklin Str20191024A17.5317.2315.2616.462.020.77
FSSFederal Sign20191024A13.427.372.511.514.865.87
FSTAFidelity MSC20191024ETF5.774.712.925.121.79-0.41
FSTRFoster (Lb)20191024A144.1280.8848.6745.7632.2135.12
FSVFirstService20191024A32.0718.95.026.3513.8912.56
FSZFirst Trust20191024ETF30.314.29-29.56-29.5643.8443.84
FTAFirst Trust20191024ETF3.762.722.212.070.510.65
FTACFinTech Acqu20191024A39.0340.3240.3240.3200
FTAGFirst Trust20191024ETF40.3274.6725.7774.6748.890
FTAIFortress Tra20191024A17.058.816.015.612.793.2
FTCFirst Trust20191024ETF7.722.972.442.420.530.55
FTCHFarfetch Lim20191024A13.519.066.015.493.053.57
FTCSFirst Trust20191024ETF3.042.621.51.951.110.67
FTDRfrontdoor, i20191024A18.477.053.073.913.973.13
FTECFidelity MSC20191024ETF3.534.754.684.060.070.68
FTEKFuel Tech, I20191024A259.24207.55169.54171.1938.0136.36
FTFTFuture FinTe20191024A338.1199.96140.78143.459.1856.56
FTGCFirst Trust20191024ETF23.9811.0710.9410.930.130.13
FTHIFirst Trust20191024ETF23.7718.219.398.458.839.76
FTITechnipFMC p20191024A5.364.30.041.334.262.98
FTKFlotek Indus20191024A49.736.5418.321.9118.2114.6
FTLBFirst Trust20191024ETF24.0346.5663.0563.05-16.49-16.49
FTLSFirst Trust20191024ETF11.284.894.64.40.290.49
FTNTFortinet, In20191024A5.3447.5345.7345.751.851.8
FTRFrontier Com20191024A97.2778.4260.5260.8117.9117.61
FTRIFirst Trust20191024ETF56.077.8521.8821.88-14.03-14.03
FTSFortis Inc.20191024A2.677.776.586.471.211.36
FTSDFranklin Lib20191024ETF8.533.833.833.8300
FTSIFTS Internat20191024A79.1254.8725.6926.229.1828.66
FTSLFirst Trust20191024ETF3.83.533.033.460.50.06
FTSMFirst Trust20191024ETF1.731.131.071.070.060.06
FTVFortive Corp20191024A4.832.451.131.431.331.03
FTXDFirst Trust20191024ETF52.8715.0215.0215.0200
FTXGFirst Trust20191024ETF28.0826.7226.7226.7200
FTXHFirst Trust20191024ETF47.6611.8811.8811.8800
FTXLFirst Trust20191024ETF54.4636.5736.3136.350.260.22
FTXNFirst Trust20191024ETF49.6449.949.949.900
FTXOFirst Trust20191024ETF10.337.055.396.711.660.34
FTXRFirst Trust20191024ETF10.7516.7625.1325.13-8.37-8.37
FUDE-TRACS UBS20191024ETN56.6564.1764.1764.1700
FUEAB Svensk Ek20191024ETN1285.73
FULH.B. Fuller20191024A13.1726.762.252.0324.524.72
FULCFulcrum Ther20191024A205.87147.98121.57124.2426.4123.73
FULTFulton Finan20191024A6.515.372.692.792.682.57
FUMBFirst Trust20191024ETF34.8232.8132.8132.8100
FUNCedar Fair,20191024A18.597.773.113.774.664
FUNCFirst United20191024A77.3853.1646.5248.376.644.78
FUNDSprott Focus20191024A38.0127.6920.5720.527.137.18
FUSBFirst US Ban20191024A149.3890.9290.9290.9200
FUTProShares Ma20191024ETF34.9632.749.19.123.6423.64
FUTYFidelity MSC20191024ETF5.036.962.22.264.764.7
FUVArcimoto, In20191024A192.8130.3775.4382.9454.9447.43
FVFirst Trust20191024ETF9.65.495.224.490.271
FVALFidelity Val20191024ETF19.3915.6318.4519.92-2.81-4.29
FVCFirst Trust20191024ETF18.029.839.879.73-0.040.09
FVCBFVCBankcorp,20191024A79.2332.7132.6532.160.060.55
FVDFirst Trust20191024ETF3.062.721.221.261.51.45
FVEFive Star Se20191024A277.25179.75113.8113.8965.9665.87
FVLFirst TrustV20191024ETF19.877.948.388.4-0.44-0.46
FVRRFiverr Inter20191024A63.4433.126.2927.246.815.85
FWDBAdvisorShare20191024ETF36.0919.2719.2719.2700
FWONALiberty Medi20191024A25.066.862.42.554.464.31
FWONKLiberty Medi20191024A13.8523.913.8219.8320.094.08
FWRDForward Air20191024A27.5710.54.415.636.094.87
FXDFirst Trust20191024ETF5.523.220.551.772.671.45
FXGFirst Trust20191024ETF6.694.212.682.461.531.75
FXHFirst Trust20191024ETF6.713.730.610.423.123.31
FXIiShares Chin20191024ETF2.433.121.71.651.421.47
FXLFirst Trust20191024ETF5.164.711.832.022.882.69
FXNFirst Trust20191024ETF16.4218.5214.9916.223.532.29
FXNCFIRST NATL C20191024A458.62356.09356.09356.0900
FXOFirst Trust20191024ETF5.844.023.833.750.190.27
FXPProShares Ul20191024ETF3.262.430.64-0.521.792.95
FXRFirst Trust20191024ETF76.024.314.091.721.93
FXUFirst Trust20191024ETF4.784.932.842.672.092.26
FXZFirst Trust20191024ETF9.575.54.024.081.491.42
FYCFirst Trust20191024ETF14.176.586.857.51-0.26-0.91
FYLDCambria Fore20191024ETF58.96142.3142.3142.300
FYTFirst Trust20191024ETF48.5520.5924.0823.49-3.5-2.91
FYXFirst Trust20191024ETF11.565.624.183.931.451.69
GGENPACT LIMI20191024A5.572.730.090.462.632.27
GAACambria Glob20191024ETF22.6323.2521.3621.361.891.89
GABCGerman Ameri20191024A41.3415.818.488.597.337.23
GAIAGaia, Inc. C20191024A54.4727.01-3.891.7730.925.24
GAINGladstone In20191024A14.0514.148.368.55.775.64
GALSPDR SSgA Gl20191024ETF25.4312.7410.4411.642.291.09
GALTGalectin The20191024A47.7747.2932.9130.514.3816.79
GAMRETFMG Video20191024ETF44.3812.088.8911.253.20.83
GARSGarrison Cap20191024A30.7663.1121.6622.0741.4641.05
GASSStealthGas,20191024A115.7230.73-58.7-59.3589.4390.08
GATXGATX Corpora20191024A22.519.795.335.424.134.03
GAZiPath Series20191024ETN75.7752.4652.4652.4600
GBCIGlacier Banc20191024A12.845.871.681.64.194.27
GBDCGolub Capita20191024A7.358.890.30.978.597.92
GBFiShares Gove20191024ETF11.044.264.134.220.120.04
GBILGoldman Sach20191024ETF10.590.590.5900
GBLGAMCO Invest20191024A198.92100.3593.0395.847.314.51
GBLIGlobal Indem20191024A174.958.1650.4652.297.75.87
GBRNew Concept20191024A197.89200.56195.39202.435.17-1.87
GBTGlobal Blood20191024A20.4610.973.083.427.897.55
GBUGiPath Gold E20191024ETN43.364.024.02-0.66-0.66
GBUYGoldman Sach20191024ETF12.949.655.0912.074.56-2.41
GBXThe Greenbri20191024A19.0112.483.45.249.087.24
GCAPGain Capital20191024A57.638.511519.8523.5118.65
GCBCGreene Count20191024A218.03103.4784.2884.2819.1919.19
GCEClaymore/Rob20191024ETN749.67
GCIGannett Co.,20191024A9.187.13.75.223.41.88
GCOGenesco Inc.20191024A27.7515.083.963.2911.1211.79
GCOWPacer Global20191024ETF3013.6813.6413.750.05-0.07
GCPGCP Applied20191024A10.876.323.093.13.233.22
GDGeneral Dyna20191024A4.744.512.562.781.951.72
GDATGoldman Sach20191024ETF13.496.416.696.21-0.270.2
GDDYGoDaddy Inc20191024A8.244.622.4332.191.62
GDENGolden Enter20191024A23.3118.44.064.7914.3413.61
GDMAGadsden Dyna20191024ETF15.596.17-2.56-1.058.737.23
GDNAGoldman Sach20191024ETF13.1824.1130.1324.11-6.020
GDOTGreen Dot Co20191024A12.378.490.971.217.517.27
GDPGoodrich Pet20191024A454.11192.87134.99182.3957.8810.47
GDVDPrincipal Ac20191024ETF93.79151.26151.26151.2600
GDXVanEck Vecto20191024ETF3.653.260.720.842.542.41
GDXJVanEck Vecto20191024ETF2.712.30.240.32.062
GEGeneral Elec20191024A11.1816.0213.0813.142.942.88
GECGreat Elm Ca20191024A209.52110.5110.5110.500
GECCGreat Elm Ca20191024A27.2523.7513.0913.0710.6710.69
GEFGreif, Inc.20191024A21.1110.845.365.615.495.24
GEFBGreif, Inc.20191024A115.2680.9176.5676.634.354.28
GELGenesis Ener20191024A10.476.970.761.286.25.69
GEMGoldman Sach20191024ETF16.4212.487.868.14.614.38
GENGenesis Heal20191024A111.3670.8917.6615.8353.255.03
GENCGencor Indus20191024A97.3215.4280.46.84-64.988.57
GENYPrincipal Mi20191024ETF35.5690.7689.3290.761.450
GEOThe GEO Grou20191024A11.027.54.34.43.213.1
GEOSGeospace Tec20191024A68.2133.431.173.1632.2630.27
GERNGeron Corp20191024A67.3856.8238.1239.7818.717.04
GESGuess?, Inc.20191024A9.3631.1115.6718.0515.4413.07
GEVOGevo, Inc.20191024A109.3772.5834.1537.0238.4435.56
GFEDGuaranty Fed20191024A211.0816.7315.7115.711.021.02
GFFGriffon Corp20191024A22.8820.6713.2313.87.456.87
GFINGoldman Sach20191024ETF12.8715.7115.5515.390.160.32
GFNGeneral Fina20191024A132.5173.8678.1477.2-4.28-3.33
GGGGraco Inc20191024A9.0815.640.721.3614.9214.28
GHGuardant Hea20191024A24.1412.994.638.28.364.79
GHCGRAHAM HOLDI20191024A26.2115.510.8311.824.53.19
GHLGreenhill &20191024A30.2313.23.293.79.919.5
GHMGraham Corpo20191024A103.2356.0246.3346.89.699.21
GHSIGuardion Hea20191024A67.9980.4543.1143.2437.3537.21
GHYBGoldman Sach20191024ETF9.055.835.915.91-0.08-0.08
GHYGiShares US &20191024ETF16.825.054.084.170.970.89
GIBCGI Inc.20191024A5.243.120.921.162.21.96
GIFIGulf Island20191024A48.0824.15-2.122.9126.2621.24
GIGBGoldman Sach20191024ETF7.724.33.573.510.730.79
GIGESoFi Gig Eco20191024ETF73.8228.1530.3630.36-2.21-2.21
GIGMGigaMedia Lt20191024A395.75297.74-38.99-38.99336.73336.73
GIISPDR S&P Glo20191024ETF12.325.186.035.73-0.85-0.55
GIIIG-Iii Appare20191024A15.920.323.474.4416.8515.88
GILGildan Activ20191024A5.883.90.530.983.372.92
GILDGilead Scien20191024A1.892.370.740.781.631.59
GILTGilat Satell20191024A115.2547.2118.4118.4428.828.77
GISGeneral Mill20191024A2.511.97-0.44-0.222.412.19
GIXGigCapital2,20191024A22.5874.7574.3574.350.410.41
GKOSGlaukos Corp20191024A27.2510.416.977.543.452.87
GLGlobe Life I20191024A10.5717.714.34.7313.4112.98
GLADGladstone Ca20191024A13.6627.4619.6120.097.867.37
GLBSGlobus Marit20191024A130.4763.546.6845.9916.8217.51
GLBYWisdomTree Y20191024ETF48.7842.4742.4742.4700
GLBZGlen Burnie20191024A458.86388.71387.02387.021.691.69
GLDDGreat Lakes20191024A14.4612.25-2.78-2.4715.0314.72
GLDICredit Suiss20191024ETF73.9425.9820.4414.745.5311.23
GLGTD Holdings,20191024A597.25466.09355.67355.17110.42110.92
GLIBAGCI Liberty,20191024A12.615.342.712.042.643.3
GLMDGalmed Pharm20191024A179.87110.127.556.36102.56103.76
GLNGGolar LNG Lt20191024A10.1210.9-2.41-2.0613.3112.98
GLOBGLOBANT S.A.20191024A24.2411.686.3875.34.68
GLOGGASLOG LTD20191024A23.4126.9822.6423.014.343.97
GLOPGASLOG PARTN20191024A24.0815.586.068.249.527.34
GLPGlobal Partn20191024A24.1215.2877.258.278.03
GLPIGaming and L20191024A5.1514.426.439.217.995.21
GLREGreenlight C20191024A35.4515.294.75.5310.599.76
GLTGlatfelter20191024A17.848.964.624.314.344.65
GLUUGlu Mobile I20191024A17.4513-1.141.3514.1411.65
GLWCorning Inco20191024A3.415.720.050.935.674.8
GLYCGlycoMimetic20191024A46.7633.0610.8411.1722.2121.9
GMGeneral Moto20191024A2.843.421.350.72.072.72
GMANGoldman Sach20191024ETF13.074.9815.8213.6-10.85-8.62
GMDAGamida Cell20191024A137.585.4270.170.4615.3314.97
GMEGameStop Cor20191024A16.1113.315.415.697.897.62
GMEDGLOBUS MEDIC20191024A12.464.691.481.53.213.19
GMFSPDR S&P Eme20191024ETF29.8613.0712.4913.070.580
GMHIGores Metrop20191024A126.17
GMLPGolar LNG Pa20191024A23.9915.051.772.4713.2812.58
GMOGeneral Moly20191024A59.150.8336.9236.5713.9114.26
GMOMCambria Glob20191024ETF43.2511.8516.2318.11-4.38-6.27
GMREGlobal Medic20191024A16.5621.1727.2227.7-6.06-6.53
GMSGMS Inc.20191024A20.186.42-1.022.27.454.22
GNAFMicroSectors20191024ETN10.824.98-8.73-4.9913.719.97
GNCGNC Holdings20191024A43.2649.238.3815.8340.8633.45
GNCAGenocea Bios20191024A107.79121.5260.6765.0760.8556.45
GNEGENIE ENERGY20191024A36.1519.998.28.5711.7911.42
GNKGENCO SHIPPI20191024A19.6320.467.918.4112.5612.05
GNLGlobal Net L20191024A5.974.110.821.253.292.86
GNLNGreenlane Ho20191024A102.4489.0462.9664.5626.0824.48
GNMAiShares GNMA20191024ETF10.13.33.083.080.220.22
GNMKGenMark Diag20191024A40.6418.024.424.3213.6113.7
GNOMGlobal X Gen20191024ETF27.3815.5813.3718.052.21-2.47
GNPXGenprex, Inc20191024A344.69335.49271.13280.2364.3655.25
GNRSPDR S&P Glo20191024ETF13.259.698.818.270.881.42
GNRCGENERAC HOLD20191024A10.5914.1117.867.73-3.756.38
GNSSGenasys Inc.20191024A152.778.2140.9642.0737.2536.14
GNTXGentex Corp20191024A4.2133.628.638.4524.9925.18
GNTYGuaranty Ban20191024A88.7138.120.3418.8317.7619.27
GNUSGenius Brand20191024A464.72269.04239.63236.8729.4132.17
GNWGenworth Fin20191024A25.224.0314.5717.059.476.98
GOGrocery Outl20191024A28.2613.080.73.2912.389.79
GOATVanEck Vecto20191024ETF36.5525.2225.2225.2200
GOAUUS Global GO20191024ETF55.729.5127.2228.592.290.92
GOEXGlobal X Gol20191024ETF96.954.0951.4752.022.622.07
GOGLGolden Ocean20191024A16.514.73.693.2710.7911.42
GOGOGogo Inc.20191024A20.3321.3810.8310.9810.5510.4
GOLDBarrick Gold20191024A5.874.731.121.443.613.29
GOLFAcushnet Hol20191024A12.87.03-0.371.797.45.24
GOODGladstone Co20191024A11.3712.0844.188.087.89
GOOGAlphabet Inc20191024A5.83.241.792.151.451.08
GOOGLAlphabet Inc20191024A5.283.862.42.951.460.91
GOOSCanada Goose20191024A7.744.341.351.652.992.68
GOROGold Resourc20191024A24.9822.2910.4812.9711.829.34
GOSSGossamer Bio20191024A64.0221.9112.12149.787.91
GOVTiShares U.S.20191024ETF3.822.131.721.870.410.26
GPAQGordon Point20191024A15.7820.1419.6519.650.490.49
GPCGenuine Part20191024A5.973.342.312.691.040.65
GPIGroup 1 Auto20191024A55.329.219.7223.199.486
GPKGraphic Pack20191024A7.0718.8916.6816.792.232.13
GPLGreat Panthe20191024A91.2274.2465.7265.818.518.43
GPMTGranite Poin20191024A6.386.632.252.334.374.3
GPNGlobal Payme20191024A4.892.360.730.961.621.4
GPORGulfport Ene20191024A37.5234.4112.2413.5822.1720.83
GPREGreen Plains20191024A22.5931.745.165.2526.5826.6
GPRKGEOPARK LIMI20191024A48.9221.6912.6112.169.089.53
GPROGoPro, Inc.20191024A26.4121.7910.6510.9911.1410.8
GPSThe Gap, Inc20191024A6.315.62.692.92.92.7
GPXGP Strategie20191024A78.6856.2919.1922.4637.133.82
GQREFlexShares G20191024ETF10.416.125.475.780.640.34
GRAW.R. Grace &20191024A24.248.944.755.594.193.35
GRAFGraf Industr20191024A56.02
GRBKGreen Brick20191024A50.7461.1514.5817.5246.5743.63
GRCThe Gorman-R20191024A48.3522.8818.7114.114.178.77
GREKGlobal X MSC20191024ETF16.2114.559.1610.075.44.48
GRESIQ ARB Globa20191024ETF19.8210.377.466.712.923.66
GRIDFirst Trust20191024ETF19.6420.4110.520.169.910.25
GRIFGriffin Indu20191024A335.35206.86221.14206.86-14.280
GRINGrindrod Shi20191024A105.2491.3563.6164.6627.7526.69
GRMNGarmin Ltd20191024A5.437.052.211.554.845.49
GRNiPath Series20191024ETN63.67
GRNBVanEck Vecto20191024ETF20.8122.5521.5621.560.980.98
GRNQGreenpro Cap20191024A210.79122.9729.3533.593.6289.47
GROWUS Global In20191024A95.58135.4149.5749.5585.8485.86
GRPNGroupon, Inc20191024A33.5427.7513.8815.2313.8812.52
GRTSGritstone On20191024A136.3873.8125.2928.6448.5145.17
GRUAB Svensk Ek20191024ETN137.1348.8848.8848.8800
GRUBGRUBHUB INC.20191024A9.996.973.453.963.523.01
GSGoldman Sach20191024A3.152.320.870.961.451.36
GSATGlobalstar,20191024A140.14152.93155.02154.55-2.09-1.62
GSBGlobalSCAPE,20191024A63.7242.8432.3531.7710.4911.07
GSBCGreat Southe20191024A41.422.9512.813.5510.159.4
GSCGS Connect S20191024ETN97.95
GSEUGoldman Sach20191024ETF25.917.86-32.61-5.0450.4722.9
GSEWGoldman Sach20191024ETF14.626.095.985.980.120.11
GSHDGoosehead In20191024A84.4920.729.0511.6711.679.05
GSIEGoldman Sach20191024ETF17.410.339.799.840.540.49
GSITGSI Technolo20191024A67.6245.5316.9819.5628.5425.97
GSJYGoldman Sach20191024ETF53.633.4633.4633.4600
GSKYGreenSky, In20191024A32.472913.885.8215.1223.18
GSLGlobal Ship20191024A71.0956.9442.9643.6713.9813.27
GSLCGoldman Sach20191024ETF3.662.941.571.341.381.6
GSMFerroglobe P20191024A140.0895.1575.3675.3419.7919.81
GSPBarclays Ban20191024ETN24.248.79-9.66-7.0218.4515.81
GSSGolden Star20191024A35.1630.549.759.6420.7820.89
GSSCGS ActiveBet20191024ETF20.048.578.128.370.450.2
GSSTGoldman Sach20191024ETF3.155.25.25.200
GSUMGridsum Hold20191024A356.55114.18108.76108.765.425.42
GSVGold Standar20191024A56.747.5823.1430.3524.4317.22
GSYInvesco Ultr20191024ETF1.981.411.41.40.010.01
GTGoodyear Tir20191024A6.826.31.671.54.634.8
GTEGran Tierra20191024A87.5767.9332.1135.4635.8232.47
GTESGates Indust20191024A3120.6715.513.165.167.51
GTHXG1 Therapeut20191024A51.8437.8913.7119.1124.1818.77
GTIMGood Times R20191024A699.18424.8261.75273.83163.04150.97
GTIPGoldman Sach20191024ETF4.453.263.443.43-0.17-0.17
GTLSChart Indust20191024A15.997.12.362.664.744.44
GTNGray Televis20191024A13.1619.1915.3714.93.834.31
GTNAGray Televis20191024A962.95
GTOInvesco Tota20191024ETF10.214.140.741.123.393.02
GTSTriple-S Man20191024A31.4317.32-6.4-4.9623.7222.28
GTTGTT Communic20191024A34.4815.694.826.7910.868.89
GTXGarrett Moti20191024A34.5214.349.153.815.1910.52
GTYGetty Realty20191024A66.7918.1210.4411.377.686.74
GTYHGTY Technolo20191024A113.4739.9914.9717.425.0222.59
GUDBSage ESG Int20191024ETF43.3511.7311.7311.7300
GULFWisdomTree20191024ETF226.3102.72102.73102.7-0.010.02
GUNRFlexShares G20191024ETF3.713.322.943.050.390.28
GUREGulf Resourc20191024A319.07112.1280.5580.5531.5731.57
GURUGlobal X Gur20191024ETF38.1536.7835.9435.950.850.83
GUSHDirexion Dai20191024ETF35.5631.2320.6722.1110.569.11
GVGoldfield Co20191024A75.2754.5858.3344.72-3.759.87
GVAGranite Cons20191024A14.427.482.693.094.784.39
GVALCambria Glob20191024ETF15.7837.2835.7336.071.551.21
GVIiShares Inte20191024ETF4.192.22.122.160.080.04
GVIPGoldman Sach20191024ETF20.9723.3918.0818.835.314.56
GVPGSE Systems,20191024A375.83323.52310.45310.4513.0713.07
GWBGreat Wester20191024A25.4212.497.948.174.564.32
GWGHGWG Holdings20191024A265.13105.4997.9197.917.587.58
GWREGUIDEWIRE SO20191024A11.57.59-1.45-0.149.047.73
GWRSGlobal Water20191024A76.921.4512.713.28.758.25
GWWW.W. Grainge20191024A11.48.333.864.184.474.14
GWXSPDR S&P Int20191024ETF27.0415.2413.1513.152.12.1
GXCSPDR S&P Chi20191024ETF7.74.423.673.290.751.15
GXFGlobal X FTS20191024ETF162.7105.35105.35105.3500
GXGGlobal X MSC20191024ETF111.826.1624.9724.311.181.84
GXGXGX Acquisito20191024A109.570
GYLDArrow Dow Jo20191024ETF35.4145.9946.1446.1-0.16-0.12
GYROGyrodyne, LL20191024A251.17
HHyatt Hotels20191024A8.477.864.635.263.232.61
HAHawaiian Hol20191024A13.18.141.983.016.155.13
HACKETFMG Prime20191024ETF11.0517.5312.8413.264.694.28
HAEHaemonetics20191024A20.367.073.974.433.12.64
HAFCHanmi Financ20191024A20.5615.571.750.913.8214.67
HAILSPDR S&P Ken20191024ETF40.0259.8105.79108.5-45.99-48.7
HAINHain Celesti20191024A10.1415.511.511.4944.01
HALHalliburton20191024A5.095.855.194.690.651.16
HALLHallmark Fin20191024A42.1837.752.794.0234.9533.72
HALOHalozyme The20191024A12.628.633.613.915.024.72
HAPVanEck Vecto20191024ETF22.8926.0826.0826.0800
HARPHarpoon Ther20191024A160.37218.4153.9356.91164.49161.5
HASHasbro, Inc.20191024A6.934.480.951.173.533.31
HASIHANNON ARMST20191024A9.225.381.491.773.893.61
HAUDiShares Curr20191024ETF174.9440.5840.5840.5800
HAUZXtrackers In20191024ETF21.1120.7535.178.2-14.4212.55
HAWXiShares Curr20191024ETF22.1413.9912.4712.471.521.52
HAYNHaynes Inter20191024A57.7826.776.946.7619.8320.01
HBANHuntington B20191024A7.027.824.763.773.064.05
HBBHamilton Bea20191024A79.249.8614.8226.7735.0423.09
HBCPHome Bancorp20191024A103.1643.7235.7331.817.9911.92
HBIHanesbrands,20191024A6.476.442.753.163.693.28
HBIOHarvard Bios20191024A215.2199.4826.299.9873.1989.5
HBMHudbay Miner20191024A28.0829.8210.6111.4819.2118.34
HBMDHoward Banco20191024A116.9143.931.2422.7912.6621.11
HBNCHorizon Banc20191024A28.0626.415.7312.0420.6814.37
HBPHuttig Build20191024A505.11416.88415.66415.661.231.23
HBTHBT Financia20191024A68.3437.232.6732.884.544.32
HCAHCA Healthca20191024A5.553.480.741.082.742.4
HCACHennessy Cap20191024A53.56
HCAPHarvest Capi20191024A151.9248.745.3645.363.343.34
HCATHealth Catal20191024A134.964.3553.2551.5511.112.8
HCCWarrior Met20191024A10.128.422.392.296.036.15
HCCHHL Acquisiti20191024A78.35
HCFTHunt Compani20191024A29.9817.4917.4917.4900
HCHCHC2 Holdings20191024A55.2447.9329.2129.3118.7218.62
HCIHCI Group, I20191024A48.6627.5611.0914.9216.4712.64
HCKTHackett Grou20191024A22.89215.344.815.6616.2
HCRHi-Crush Inc20191024A84.978.3954.5427.8523.8650.54
HCSGHealthcare S20191024A14.2715.36-1-0.3316.3615.69
HDHome Depot,20191024A2.321.690.490.71.210.99
HDAWXtrackers MS20191024ETF135.28340.51445.39445.39-104.88-104.88
HDEFXtrackers MS20191024ETF14.2510.8110.779.950.040.86
HDGProShares He20191024ETF19.166.446.446.4400
HDGEAdvisorShare20191024ETF19.9315.5312.3212.673.12.76
HDMVFirst Trust20191024ETF24.0321.410.340.3421.0721.07
HDSHD Supply Ho20191024A6.312.91-0.080.032.992.88
HDSNHudson Techn20191024A137.44112.5555.1865.5657.3746.99
HDViShares Core20191024ETF1.512.140.540.551.61.59
HEHawaiian Ele20191024A6.1723.4613.4312.2310.0311.23
HEARTurtle Beach20191024A34.2325.737.710.4318.0315.3
HEBTHebron Techn20191024A127.8567.4841.1541.1225.6925.72
HECOStrategy Sha20191024ETF17.1211.7610.9710.970.790.79
HEDJWisdomTree E20191024ETF1.482.151.670.780.481.37
HEEMiShares Curr20191024ETF15.8511.5811.3111.620.26-0.05
HEESH&E Equipmen20191024A37.2932.6647.0447.06-14.37-14.4
HEFAiShares Curr20191024ETF3.72.822.942.72-0.120.1
HEIHEICO Corpor20191024A10.578.594.894.873.73.73
HEIAHEICO CORP C20191024A14.4917.1413.3913.813.753.33
HELEHelen Of Tro20191024A20.657.212.434.014.783.2
HEPHolly Energy20191024A12.777.431.680.745.756.69
HEPAHepion Pharm20191024A124.1785.9372.3359.1913.626.74
HERDPacer Cash C20191024ETF31.92
HESHess Corpora20191024A5.779.31.21.788.17.51
HESMHess Midstre20191024A45.8124.5618.9319.15.635.45
HEWCiShares Curr20191024ETF28.1822.333.7626.93-11.46-4.62
HEWGiShares Curr20191024ETF4.922.741.742.3210.42
HEWIiShares Curr20191024ETF83.8759.2959.2959.2900
HEWJiShares Curr20191024ETF3.272.97-0.240.393.212.57
HEWLiShares Curr20191024ETF63.64
HEWPiShares Curr20191024ETF85.2643.1843.1843.1800
HEWUiShares Curr20191024ETF28.6526.3926.2826.290.110.1
HEWWiShares Curr20191024ETF20.89
HEWYiShares Curr20191024ETF127.52
HEXOHEXO Corp.20191024A38.9434.2319.7218.4314.5115.8
HEZUiShares Curr20191024ETF3.232.60.850.921.751.67
HFBLHome Federal20191024A1031.1830.01729.23729.23100.78100.78
HFCHOLLYFRONTIE20191024A6.1516.3823.122.16-6.72-5.78
HFFGHF Foods Gro20191024A543.79446.26252.05252.05194.21194.21
HFWAHeritage Fin20191024A66.189.2711.66.34-2.332.93
HFXEIQ 50 Percen20191024ETF15.21515.2515-0.240
HFXIIQ 50 Percen20191024ETF40.2925.7625.6525.650.110.11
HFXJIQ 50 Percen20191024ETF24.0817.5417.5417.5400
HGSHChina HGS Re20191024A482.74415.92415.92415.9200
HGVHilton Grand20191024A7.0324.3821.6822.622.731.77
HHCThe Howard H20191024A14.715.62.252.233.353.37
HHHHWealthbridge20191024A68.1
HHSHarte-Hanks,20191024A314.47310.34264.99286.6945.3423.64
HHTHuitao Techn20191024A484.83315.38301.51315.3813.870
HIHillenbrand,20191024A10.456.941.252.095.694.85
HIBBHibbett Spor20191024A13.410.75-0.081.4410.839.33
HIFSHingham Inst20191024A164.42127.5111.04111.0516.4616.45
HIGThe Hartford20191024A2.772.791.240.781.552.02
HIHOHighway Hold20191024A346.47120.56120.56120.5600
HIIHuntington I20191024A14.086.1822.583.933.35
HILHill Interna20191024A112.1958.2324.9327.2333.3131.01
HIPSGraniteShare20191024ETF28.9910.110.110.100
HIWHighwoods Pr20191024A6.035.863.683.712.182.15
HJLIHancock Jaff20191024A641.33456.05320.54348.93135.51107.12
HJPXiShares Curr20191024ETF33.1817.1117.1117.1100
HLHecla Mining20191024A49.5340.3223.6427.4616.6612.84
HLALWahed FTSE U20191024ETF10.6526.3826.2926.290.080.08
HLFHerbalife Nu20191024A10.23.690.931.562.762.13
HLIHoulihan Lok20191024A16.566.514.064.242.462.27
HLIOHelios Techn20191024A58.3920.813.854.6716.9616.13
HLITHarmonic Inc20191024A18.4525.55-3.19-1.6128.7527.27
HLNEHamilton Lan20191024A31.3310.614.13.966.516.65
HLTHilton World20191024A4.73.960.480.793.493.17
HLXHelix Energy20191024A14.259.543.674.595.854.94
HMHCHoughton Mif20191024A22.0621.1-0.194.421.2916.7
HMLPHOEGH LNG PA20191024A24.9421.8412.228.739.6213.11
HMNHorace Mann20191024A19.525.972.343.193.622.77
HMNFHMN Financia20191024A304.93122.1891.4389.6530.7632.53
HMOPHartford Mun20191024ETF11.257.286.046.21.241.08
HMSTHomeStreet,20191024A23.7313.358.083.495.289.86
HMSYHMS Holdings20191024A12.2416.91-0.390.0417.3116.87
HMTVHemisphere M20191024A46.7521.2617.0116.434.254.83
HNDLStrategy Sha20191024ETF28.4618.558.988.869.569.69
HNGRHanger Inc.20191024A12.195.662.493.133.172.53
HNIHNI Corporat20191024A51.232.436.237.2126.225.22
HNNAHennessy Adv20191024A104.4957.172.3272.32-15.21-15.21
HNRGHallador Ene20191024A66.2642.45-37.75-8.8480.251.3
HOFTHooker Furni20191024A35.6216.844.535.4512.3111.39
HOGHarley-David20191024A6.15.20.940.594.254.6
HOLDAdvisorShare20191024ETF722200
HOLIHollsys Auto20191024A24.2417.131.782.3115.3514.82
HOLXHologic Inc20191024A4.794.191.622.672.571.53
HOMBHome BancSha20191024A8.2424.71.216.1623.4918.55
HOMEAt Home Grou20191024A11.348.552.722.575.825.97
HOMZHoya Capital20191024ETF32.7546.1931.3732.7714.8213.42
HONHoneywell In20191024A2.544.12.933.161.170.94
HONEHarborOne Ba20191024A10.369.612.442.617.187.01
HOOKHOOKIPA Phar20191024A177.9788.3675.8876.4912.4811.87
HOPEHope Bancorp20191024A7.396.742.54.524.252.23
HOTHHoth Therape20191024A300.0191.4873.8981.5317.599.95
HOVHovnanian En20191024A56.2131.4922.3323.039.168.46
HPHelmerich &20191024A8.096.992.35.764.691.24
HPEHewlett Pack20191024A6.395.071.61.913.473.16
HPPHudson Pacif20191024A5.093.281.181.022.092.26
HPQHP Inc.20191024A5.9510.756.847.413.913.33
HPRHighPoint Re20191024A93.3746.3133.4336.8612.889.45
HQIHireQuest, I20191024A391.74110.38-98.73-98.73209.11209.11
HQYHealthEquity20191024A17.919.778.7110.941.07-1.17
HRHealthcare R20191024A5.632.59-0.49-0.33.082.89
HRBH&R Block, I20191024A4.184.180.881.683.32.5
HRCHILL-ROM HOL20191024A12.964.112.392.451.721.66
HRIHerc Holding20191024A24.3713.133.722.839.4110.3
HRLHormel Foods20191024A3.283.862.412.441.461.42
HROWHarrow Healt20191024A100.6172.9253.0154.6319.9118.3
HRTGHERITAGE INS20191024A22.2710.993.131.717.869.28
HRTXHeron Therap20191024A19.1419.556.857.5712.711.99
HRZNHorizon Tech20191024A23.8416.1912.1212.034.074.16
HSCHarsco Corpo20191024A15.58.315.295.53.032.82
HSCZiShares Curr20191024ETF54.9439.7339.7339.7300
HSDTHelius Medic20191024A244.54309239.31227.7969.6981.21
HSICHenry Schein20191024A6.3210.862.172.338.698.53
HSIIHeidrick & S20191024A42.8524.651818.916.655.74
HSKAHeska Corp20191024A54.9323.5810.7613.812.819.77
HSONHudson Globa20191024A869.57108.05-16.2-16.2124.26124.26
HSPXGlobal X S&P20191024ETF36.911.8610.2410.341.621.52
HSRTHartford Sho20191024ETF155.5510.4910.4910.4900
HSTHost Hotels20191024A6.038.372.994.565.393.82
HSTMHealthStream20191024A25.0120.670.984.619.6916.07
HSYThe Hershey20191024A7.965.17-1.131.026.34.15
HTHersha Hospi20191024A12.068.234.144.034.094.2
HTAHEALTHCARE T20191024A3.483.961.31.332.662.64
HTBIHomeTrust Ba20191024A60.6627.7120.7820.666.937.05
HTBK