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 Avg20191025A7.165.592.312.823.272.77
ETF_AvgVW ETF Avg20191025ETF2.333.182.132.211.050.97
ETN_AvgVW ETN Avg20191025ETN12.859.875.545.594.334.28
AAgilent Tech20191025A4.5212.040.1910.5311.841.58
AAAlcoa Corpor20191025A6.094.730.881.433.853.30
AAAUPerth Mint P20191025ETF6.676.335.475.470.860.86
AADRAdvisorShare20191025ETF47.247.098.177.09-1.080.00
AALAmerican Air20191025A3.543.541.061.092.482.45
AAMCAltisource A20191025A1861.07713.14348.14354.23365.00358.91
AAMEAtlantic Ame20191025A490.49282.64-34.14145.50316.78137.14
AANAaron's, Inc20191025A8.464.430.981.493.452.94
AAOIApplied Opto20191025A23.3321.20-1.51-3.9922.7025.19
AAONAaon Inc20191025A37.3814.964.915.6210.059.34
AAPADVANCE AUTO20191025A7.369.296.846.922.452.38
AAPLApple Inc.20191025A0.760.930.130.420.800.51
AATAMERICAN ASS20191025A9.7612.270.580.8011.6911.47
AAUAlmaden Mine20191025A85.8891.0980.9183.9510.187.13
AAWWAtlas Air Wo20191025A17.8713.430.730.9112.7012.52
AAXJiShares MSCI20191025ETF1.611.660.921.500.740.18
AAXNAxon Enterpr20191025A13.408.592.172.346.426.25
ABAllianceBern20191025A14.499.693.074.946.624.75
ABBVABBVIE INC.20191025A2.343.832.502.871.320.97
ABCAmerisourceB20191025A8.744.110.011.684.102.43
ABCBAmeris Banco20191025A9.2714.153.473.6110.6710.54
ABEOAbeona Thera20191025A66.6163.0523.7424.6239.3238.44
ABGAsbury Autom20191025A21.4510.275.436.504.853.78
ABIOARCA biophar20191025A270.84192.60184.74184.357.868.25
ABMABM Industri20191025A10.674.411.341.543.072.87
ABMDAbiomed Inc20191025A12.686.343.223.603.122.74
ABRArbor Realty20191025A7.765.531.752.903.772.62
ABTAbbott Labor20191025A2.021.510.130.721.380.79
ABTXAllegiance B20191025A22.1614.501.892.6112.6111.89
ABUSArbutus Biop20191025A169.2392.3274.8673.8717.4618.44
ACAssociated C20191025A535.56223.87224.18224.89-0.31-1.02
ACAArcosa, Inc.20191025A26.037.947.295.660.652.27
ACADAcadia Pharm20191025A10.619.464.805.004.664.46
ACAMAcamar Partn20191025A101.21
ACBAurora Canna20191025A26.4121.3315.0915.636.245.14
ACBIAtlantic Cap20191025A47.79124.4474.8976.9549.5547.49
ACCAmerican Cam20191025A6.0220.150.093.4720.0616.68
ACCOAcco Brands20191025A13.079.233.264.395.974.83
ACERAcer Therape20191025A186.75105.1084.4786.4620.6318.64
ACESALPS Clean E20191025ETF15.33148.84148.38148.380.460.46
ACGLArch Capital20191025A4.574.41-1.42-1.235.825.64
ACHCAcadia Healt20191025A11.0812.861.372.1311.5910.82
ACHVAchieve Life20191025A133.75118.1278.0981.8440.0336.28
ACIAAcacia Commu20191025A6.814.451.421.853.032.60
ACIOAptus Collar20191025ETF34.6811.7112.7810.64-1.071.07
ACIUAC Immune SA20191025A81.4543.163.864.8739.3038.30
ACIWACI Worldwid20191025A10.354.771.801.702.963.07
ACLSAxcelis Tech20191025A17.5339.034.664.4734.3734.56
ACMAecom20191025A6.028.431.481.366.967.09
ACMRACM Research20191025A69.3426.9916.9813.7910.0113.19
ACNAccenture PL20191025A3.124.691.241.723.462.98
ACNBACNB Corp20191025A125.6463.5957.7557.785.845.82
ACORAcorda Thera20191025A52.8242.6317.9022.5624.7320.00
ACREAres Commerc20191025A10.629.604.355.215.334.47
ACRSAclaris Ther20191025A59.7756.6810.4116.3246.2740.37
ACRXAcelRx Pharm20191025A45.8038.7518.1522.5220.6116.23
ACSGXtrackers MS20191025ETF28.58
ACSIAmerican Cus20191025ETF8.759.2510.5010.25-1.24-0.99
ACSTAcasti Pharm20191025A62.9045.0517.6717.2827.3827.77
ACTAdvisorShare20191025ETF34.0644.1944.5244.19-0.330.00
ACTGAcacia Resea20191025A80.5038.0222.5224.0715.4913.95
ACTTAct II Globa20191025A50.2511.16-46.92-46.9258.0858.08
ACUAcme United20191025A305.42259.10258.84258.840.260.26
ACWFiShares Edge20191025ETF22.8618.2218.0918.230.130.00
ACWIiShares MSCI20191025ETF1.341.070.200.170.870.90
ACWViShares Edge20191025ETF4.473.072.542.710.540.36
ACWXiShares MSCI20191025ETF2.151.640.200.211.431.43
ACYAeroCentury20191025A341.40318.52311.30311.307.217.21
ADBEAdobe Inc.20191025A3.693.832.792.951.040.88
ADCAgree Realty20191025A9.605.612.652.812.962.79
ADESAdvanced Emi20191025A27.4923.929.9110.6014.0113.31
ADIAnalog Devic20191025A3.422.701.231.411.471.29
ADILAdial Pharma20191025A192.6361.6537.6734.6323.9827.02
ADMArcher Danie20191025A3.082.861.211.331.641.53
ADMAADMA Biologi20191025A38.2925.892.544.4523.3521.44
ADMPAdamis Pharm20191025A80.32119.9993.8791.7126.1228.28
ADMSAdamas Pharm20191025A49.0037.4517.2715.1920.1722.26
ADNTAdient plc O20191025A15.3731.0122.7023.028.317.99
ADPAutomatic Da20191025A3.221.780.490.661.291.12
ADPTAdaptive Bio20191025A84.5937.7515.8821.1321.8716.62
ADREInvesco BLDR20191025ETF29.5618.4915.2515.233.243.27
ADROAduro Biotec20191025A137.4186.6661.5462.2925.1324.37
ADSAlliance Dat20191025A10.535.411.812.423.602.99
ADSKAutodesk Inc20191025A6.116.022.732.843.303.18
ADSWAdvanced Dis20191025A3.112.822.312.550.510.27
ADTADT Inc.20191025A13.7110.794.904.965.895.84
ADTNAdtran Inc20191025A22.1015.667.986.487.689.18
ADUSAddus HomeCa20191025A32.3117.065.496.9111.5810.15
ADVMAdverum Biot20191025A32.2816.8111.219.795.597.02
ADXSAdvaxis, Inc20191025A76.5797.9862.8965.3235.0932.66
AEAdams Resour20191025A183.1766.9641.6441.8325.3225.13
AEEAmeren Corpo20191025A4.292.481.991.680.490.81
AEGNAegion Corp20191025A32.6419.8911.3511.538.548.36
AEHRAehr Test Sy20191025A282.72117.3210.6812.12106.64105.20
AEISAdvanced Ene20191025A17.1014.694.927.119.787.58
AELAmerican Equ20191025A15.334.161.011.123.153.03
AEMAgnico Eagle20191025A4.643.171.190.851.982.32
AEMDAETHLON MEDI20191025A409.19329.98208.72294.44121.2635.54
AEOAmerican Eag20191025A6.284.891.651.323.243.57
AEPAmerican Ele20191025A2.521.900.080.451.821.45
AERAercap Holdi20191025A6.993.752.322.411.421.33
AERIAerie Pharma20191025A19.1613.595.5610.288.033.32
AESAES Corporat20191025A6.014.702.553.102.151.59
AESEAllied Espor20191025A210.72132.01103.95103.9128.0528.10
AEYADDvantage T20191025A175.51130.2497.2997.2532.9532.99
AEYEAudioEye, In20191025A535.62259.02236.94241.3822.0817.64
AEZSAeterna Zent20191025A152.24211.8473.7059.69138.13152.15
AFCAllied Capit20191025A29.4616.8416.0816.080.760.76
AFGAmerican Fin20191025A9.058.59-0.140.438.728.15
AFHAtlas Financ20191025A393.65258.73239.13279.0719.60-20.34
AFIArmstrong Fl20191025A33.2025.186.617.5318.5717.65
AFIFAnfield Univ20191025ETF33.7317.7617.7617.760.000.00
AFINAmerican Fin20191025A23.9650.8238.9239.5611.9011.26
AFKVanEck Vecto20191025ETF50.5534.7524.6024.7310.1510.02
AFLAflac Inc.20191025A3.267.16-2.190.129.357.04
AFMDAffimed N.V.20191025A42.4129.067.063.8922.0025.16
AFTYPacer CSOP F20191025ETF24.8812.3411.8612.630.47-0.29
AFYAAfya Limited20191025A104.0650.0631.4431.3118.6218.75
AGFIRST MAJEST20191025A9.419.582.034.117.555.47
AGBAAGBA Acquisi20191025A24.03
AGCOAGCO Corpora20191025A10.323.790.891.322.912.48
AGEAgeX Therape20191025A178.301325.28150.42147.831174.861177.44
AGENAgenus Inc.20191025A42.1736.3913.3313.4423.0622.95
AGFSAgroFresh So20191025A105.8656.291.796.5754.5049.72
AGGiShares Core20191025ETF0.890.660.440.570.220.09
AGGPIQ Enhanced20191025ETF11.327.296.446.440.850.85
AGGYWisdomTree Y20191025ETF4.931.991.761.850.230.14
AGIAlamos Gold20191025A19.3614.685.896.728.777.95
AGIOAgios Pharma20191025A16.8313.111.908.0211.215.09
AGLEAeglea BioTh20191025A88.5855.4739.3943.7116.0711.76
AGMFederal Agri20191025A59.1030.5221.7722.798.767.74
AGMAFederal Agri20191025A330.63
AGMHAGM Group Ho20191025A270.47160.8194.00108.8766.8151.94
AGNAllergan plc20191025A2.272.812.202.660.610.14
AGNCAGNC Investm20191025A6.115.300.981.244.334.07
AGNDWisdomTree T20191025ETF48.715.785.785.780.000.00
AGOAssured Guar20191025A5.373.100.561.012.542.08
AGRAvangrid, In20191025A6.926.350.640.945.715.41
AGROADECOAGRO S.20191025A19.6114.988.008.096.996.90
AGRXAgile Therap20191025A90.2989.4053.8955.7435.5133.67
AGSPlayAGS, Inc20191025A36.1619.9711.325.998.6513.97
AGTiShares MSCI20191025ETF35.6838.6137.9938.540.630.08
AGTCApplied Gene20191025A129.4691.7653.9453.5037.8138.26
AGXArgan, Inc20191025A25.5512.16-0.110.4612.2711.70
AGYSAgilysys, In20191025A45.2445.8917.2418.7028.6527.19
AGZiShares Agen20191025ETF4.063.803.595.660.21-1.86
AGZDWisdomTree T20191025ETF63.5824.8324.8724.87-0.04-0.04
AHCA.H. Belo Co20191025A49.8853.9310.0510.0543.8843.88
AHHArmada Hoffl20191025A12.027.843.965.323.882.52
AHPIAllied Healt20191025A443.34289.14289.14289.140.000.00
AHTAshford Hosp20191025A35.9228.6420.0921.448.537.18
AIArlington As20191025A19.1317.078.479.248.607.83
AIAiShares Asia20191025ETF9.723.954.404.50-0.44-0.55
AIEQAI Powered E20191025ETF38.5623.9722.0422.041.941.94
AIGAmerican Int20191025A2.534.843.213.141.631.70
AIHSSenmiao Tech20191025A262.66204.7665.0484.94139.71119.82
AIIQAI Powered I20191025ETF31.767.831.057.836.790.00
AIMAIM ImmunoTe20191025A153.0396.0367.8274.2128.2121.82
AIMCAltra Indust20191025A18.879.065.105.403.973.66
AIMTAimmune Ther20191025A14.129.042.012.237.036.81
AINAlbany Inter20191025A19.5310.144.404.935.735.21
AINCAshford Inc.20191025A346.23203.19182.69197.2620.505.93
AINVApollo Inves20191025A8.4912.417.876.574.835.93
AIQGlobal X Fut20191025ETF46.2946.7131.7134.3715.0012.34
AIRAAR Corp.20191025A21.0412.524.965.237.577.29
AIRGAirgain, Inc20191025A59.0932.3510.9910.8421.3621.51
AIRIAir Industri20191025A324.46427.86413.26413.2614.6114.61
AIRRFirst Trust20191025ETF14.449.117.539.071.580.04
AIRTAir T Inc20191025A1226.72619.72619.67619.670.050.05
AITApplied Indu20191025A20.717.873.412.964.454.91
AIVApartment In20191025A4.833.881.863.392.020.50
AIZAssurant, In20191025A6.303.382.301.571.081.80
AJGArthur J. Ga20191025A9.063.501.101.492.402.01
AJRDAerojet Rock20191025A11.117.464.634.492.832.97
AJXGreat Ajax C20191025A15.0810.783.915.886.884.90
AKAMAkamai Techn20191025A4.152.972.302.340.670.63
AKBAAkebia Thera20191025A29.0440.2221.6018.1718.6222.15
AKCAAkcea Therap20191025A54.1528.5411.2810.3517.2518.19
AKERAkers Biosci20191025A191.33155.23110.21117.2745.0137.96
AKGAsanko Gold20191025A66.2475.2764.7363.0610.5512.21
AKRAcadia Realt20191025A7.358.913.537.435.381.49
AKROAkero Therap20191025A165.7961.6937.6940.2224.0021.47
AKRXAkorn, Inc.20191025A23.2421.341.522.6119.8318.73
AKTSAKOUSTIS TEC20191025A31.5021.419.9610.4311.4510.98
ALAir Lease Co20191025A8.444.150.291.393.862.76
ALACAlberton Acq20191025A66.5122.4010.1010.1012.2912.29
ALBAlbemarle Co20191025A4.895.760.012.065.753.70
ALBOAlbireo Phar20191025A118.3253.5439.0234.3614.5219.18
ALCAlcon Inc. O20191025A4.292.471.131.641.340.83
ALCOAlico Inc20191025A95.9040.4839.7640.390.720.09
ALDXAldeyra Ther20191025A71.9437.8215.4019.0222.4218.80
ALEALLETE, Inc.20191025A11.088.041.781.786.266.26
ALECAlector, Inc20191025A66.6430.7517.0918.6313.6612.12
ALEXAlexander &20191025A10.914.560.080.644.483.93
ALFAAlphaClone A20191025ETF31.9651.4742.6742.698.798.78
ALGAlamo Group,20191025A40.4117.8012.5312.305.285.50
ALGNAlign Techno20191025A10.629.354.042.325.317.03
ALGRAllegro Merg20191025A55.4816.5616.5616.560.000.00
ALGTAllegiant Tr20191025A28.4621.724.907.0716.8214.65
ALIMAlimera Scie20191025A154.27170.53130.87134.5639.6635.97
ALJJALJ Regional20191025A704.3998.9266.1466.1432.7832.78
ALKAlaska Air G20191025A9.0413.143.004.5010.148.64
ALKSAlkermes Inc20191025A12.648.394.274.214.124.18
ALLThe Allstate20191025A3.261.540.430.491.121.05
ALLEAllegion Pub20191025A8.265.600.220.565.375.04
ALLKAllakos Inc.20191025A54.5426.6626.2229.200.44-2.54
ALLOAllogene The20191025A43.7018.6310.6912.367.946.27
ALLTAllot Ltd. O20191025A63.1021.5016.9317.604.573.90
ALLYAlly Financi20191025A3.402.93-0.440.403.372.53
ALNYAlnylam Phar20191025A19.158.895.657.843.241.04
ALOAlio Gold In20191025A139.61157.2726.3934.40130.88122.87
ALOTAstroNova, I20191025A161.5170.8151.4057.5019.4113.31
ALPNAlpine Immun20191025A642.65343.30297.13303.6446.1839.67
ALRMAlarm.com Ho20191025A20.6218.586.296.7912.2911.79
ALRNAileron Ther20191025A116.5895.0142.6243.4152.3951.60
ALRSAlerus Finan20191025A61.6633.3133.3733.37-0.06-0.06
ALSKAlaska Commu20191025A121.9576.5572.9972.993.563.56
ALSNALLISON TRAN20191025A6.135.281.411.673.883.62
ALTAltimmune, I20191025A76.0953.9348.3348.145.605.78
ALTMAltus Midstr20191025A98.0257.9644.9543.9613.0114.01
ALTRAltair Engin20191025A21.379.535.955.623.593.92
ALTSProShares Mo20191025ETF42.8539.8344.4143.56-4.58-3.73
ALTYGlobal X Sup20191025ETF38.5818.4118.3418.410.070.00
ALVAutoliv, Inc20191025A9.816.260.092.256.174.01
ALXAlexander's20191025A67.6625.9821.5620.284.786.00
ALXNAlexion Phar20191025A6.845.182.293.122.892.06
ALYAAlithya Grou20191025A85.5292.7785.9092.796.86-0.02
AMAntero Midst20191025A14.0010.964.274.826.676.09
AMAGAMAG Pharmac20191025A18.0016.401.982.3414.4214.06
AMALAmalgamated20191025A89.4231.4521.0918.7010.3612.75
AMATApplied Mate20191025A1.934.21-0.950.285.173.94
AMBAAmbarella, I20191025A15.379.223.654.465.574.76
AMBCAmbac Financ20191025A15.0310.96-1.59-1.3012.5512.25
AMCAMC ENTERTAI20191025A12.1310.066.296.643.773.42
AMCAiShares Russ20191025ETF15.8513.643.413.4110.2310.23
AMCIAMCI Acquisi20191025A19.92
AMCRAmcor plc Or20191025A10.316.923.233.763.693.16
AMCXAMC Networks20191025A11.519.231.232.998.006.24
AMDAdvanced Mic20191025A3.073.181.081.112.102.07
AMEAmetek, Inc.20191025A5.652.28-0.381.072.671.21
AMEDAmedisys Inc20191025A19.337.960.15-0.137.818.09
AMEHApollo Medic20191025A61.5036.15-3.15-3.4739.3139.63
AMGAffiliated M20191025A10.934.600.310.874.293.74
AMGNAmgen Inc20191025A4.243.740.280.553.463.18
AMHAMERICAN HOM20191025A3.903.050.831.042.222.00
AMJJP Morgan Al20191025ETN4.785.462.902.712.572.77
AMKAssetMark Fi20191025A115.2857.1624.5225.0632.6432.10
AMKRAmkor Techno20191025A10.7815.63-0.070.3815.7015.28
AMLPAlerian MLP20191025ETF11.519.475.396.954.082.52
AMNAMN Healthca20191025A12.096.471.671.024.795.45
AMNBAmerican Nat20191025A129.02104.4074.8074.1429.6030.27
AMOMQraft AI-Enh20191025ETF25.9423.6022.2923.811.31-0.22
AMOTAllied Motio20191025A67.1043.844.226.0539.6237.80
AMPAmeriprise F20191025A7.254.020.871.233.152.79
AMPEAmpio Pharma20191025A89.4360.5019.0924.6541.4135.85
AMPHAmphastar Ph20191025A18.5515.345.735.479.619.87
AMPYAmplify Ener20191025A32.2820.482.165.3518.3215.13
AMRBAmerican Riv20191025A214.67132.23132.43132.27-0.20-0.04
AMRCAmeresco, In20191025A27.9514.904.165.4210.759.48
AMRHAmeri Holdin20191025A92.07155.22133.82132.7621.4022.46
AMRKA-Mark Preci20191025A265.18195.28-12.12-12.06207.40207.34
AMRSAmyris Inc.20191025A38.2426.601.711.9624.8924.64
AMRXAmneal Pharm20191025A32.7322.6710.2411.8312.4210.82
AMSAmerican Sha20191025A543.38657.03285.50298.68371.53358.35
AMSCAmerican Sup20191025A40.0428.940.702.5028.2426.44
AMSFAMERISAFE, I20191025A26.8511.525.216.176.315.35
AMSWAAmerican Sof20191025A33.3314.805.977.568.827.24
AMTAmerican Tow20191025A4.443.041.551.911.481.13
AMTBAmerant Banc20191025A90.3424.139.8417.8214.296.31
AMTBBAmerant Banc20191025A317.87
AMTDTD Ameritrad20191025A3.282.390.200.582.181.81
AMTXAemetis, Inc20191025A1042.67701.07650.52650.5250.5650.56
AMUETRACS Aleri20191025ETN16.8910.059.129.900.920.14
AMUBETRACS Aleri20191025ETN44.86
AMWDAmerican Woo20191025A34.4212.245.527.446.714.80
AMZAInfraCap MLP20191025ETF22.2418.0313.6413.364.374.65
AMZNAmazon.Com I20191025A4.072.641.642.511.000.13
ANAutoNation,20191025A9.815.753.593.692.152.06
ANABAnaptysBio,20191025A31.1012.944.594.458.358.49
ANDAAndina Acqui20191025A50.7034.28-3.27-3.2737.5537.55
ANDEAndersons In20191025A33.3612.184.194.627.997.57
ANETArista Netwo20191025A10.716.903.454.223.452.68
ANFAbercrombie20191025A7.406.49-0.520.597.015.90
ANGIANGI Homeser20191025A15.6314.133.704.4610.449.67
ANGLVanEck Vecto20191025ETF3.422.712.102.120.610.59
ANGOAngioDynamic20191025A17.639.352.402.846.956.51
ANHAnworth Mort20191025A29.7825.9520.2221.665.734.28
ANIKAnika Therap20191025A59.0835.928.2413.3927.6822.53
ANIPANI Pharmace20191025A27.3413.881.433.2812.4510.61
ANIXAnixa Biosci20191025A152.1895.6243.3245.1752.3050.45
ANSSAnsys Inc20191025A9.014.531.291.583.242.95
ANTMANTHEM, INC.20191025A6.144.411.711.812.692.60
ANYSphere 3D Co20191025A298.24229.69161.03195.7268.6633.97
AOAiShares Core20191025ETF7.325.044.995.000.060.04
AOBCAmerican Out20191025A14.9641.2627.1427.7714.1213.49
AOKiShares Core20191025ETF8.824.473.895.420.58-0.95
AOMiShares Core20191025ETF8.336.035.624.470.411.57
AONAon plc Clas20191025A11.445.083.433.311.641.76
AORiShares Core20191025ETF7.654.104.464.59-0.36-0.49
AOSA.O. Smith C20191025A4.895.076.326.50-1.25-1.44
AOSLAlpha and Om20191025A40.3321.647.259.8514.3911.79
APAmpco-Pittsb20191025A111.9768.1960.8662.697.335.49
APAApache Corpo20191025A6.3611.526.397.485.154.05
APAMARTISAN PART20191025A12.859.319.3210.17-0.01-0.86
APDAir Products20191025A6.443.132.621.910.511.22
APDNApplied DNA20191025A314.15308.26210.48232.0897.7776.18
APEIAmerican Pub20191025A27.1420.602.622.7917.9717.80
APENApollo Endos20191025A355.50337.91281.56294.6956.3543.22
APEXApex Global20191025A518.56235.81200.40200.4035.4135.41
APHAmphenol Cor20191025A4.272.690.880.911.811.78
APHAAphria Inc.20191025A18.3816.066.608.309.467.74
APLEApple Hospit20191025A6.195.542.572.972.972.57
APLSApellis Phar20191025A35.0515.745.934.349.8111.39
APLTApplied Ther20191025A434.47374.32318.88347.3055.4427.02
APMAptorum Grou20191025A179.16175.63162.56162.5613.0813.08
APOApollo Globa20191025A7.883.991.001.392.992.61
APOGApogee Enter20191025A22.1318.974.292.3514.6816.61
APPFAppFolio, In20191025A35.3316.066.587.569.488.50
APPNAppian Corpo20191025A21.8122.186.087.1016.1115.10
APPSDigital Turb20191025A15.3414.732.874.1111.8710.63
APREAprea Therap20191025A300.24127.66104.22109.5623.3316.71
APRNBlue Apron H20191025A51.6832.9314.4216.8918.5016.03
APTAlpha Pro Te20191025A289.90132.39102.73104.2329.6728.16
APTOAptose Biosc20191025A84.81108.4154.7643.1153.6562.32
APTSPreferred Ap20191025A18.548.230.911.487.326.75
APTVAptiv PLC20191025A8.1810.853.004.487.856.37
APTXAptinyx Inc.20191025A109.3077.4845.3444.8832.1432.60
APVOAptevo Thera20191025A86.56103.8781.1877.9622.7025.50
APWCAsia Pacific20191025A377.03193.59191.82193.181.770.41
APYApergy Corpo20191025A21.008.234.073.874.154.36
APYXApyx Medical20191025A100.8234.8419.6122.8215.2412.03
AQBAquaBounty T20191025A218.90128.09112.03114.9016.0613.19
AQMSAqua Metals,20191025A68.3781.1050.2648.2530.8532.86
AQNAlgonquin Po20191025A7.607.695.315.532.382.17
AQSTAquestive Th20191025A126.0880.6651.1053.1029.5627.56
AQUAEvoqua Water20191025A17.2810.733.285.727.455.02
ARANTERO RESOU20191025A38.9226.0311.9313.9614.1012.07
ARAAmerican Ren20191025A56.1525.432.291.9623.1423.47
ARAVAravive, Inc20191025A286.97224.98107.32111.39117.66113.59
ARAYAccuray Inco20191025A37.6131.668.0010.6923.6520.90
ARCARC Document20191025A116.2984.8460.9261.8623.9222.99
ARCBArcBest Corp20191025A26.1217.405.238.1012.179.30
ARCCAres Capital20191025A5.524.992.592.612.402.38
ARCEArco Platfor20191025A24.6221.6715.2018.246.473.43
ARCHArch Coal, I20191025A22.2810.032.843.727.206.31
ARCMArrow Reserv20191025ETF34.80
ARCOARCOS DORADO20191025A32.8315.754.475.8611.289.90
ARCTArcturus The20191025A128.9099.1653.5653.3145.6045.84
ARDArdagh Group20191025A28.579.776.487.363.292.41
ARDSAridis Pharm20191025A357.37187.1167.1065.21120.01121.90
ARDXArdelyx, Inc20191025A49.9036.3013.0912.9923.2123.31
AREAlexandria R20191025A6.693.232.082.191.151.03
ARECAMERICAN RES20191025A214.34180.75133.76134.2547.0046.50
ARESAres Managem20191025A18.989.501.423.298.086.20
ARGOArgo Group I20191025A26.197.333.123.444.213.89
ARGTGlobal X MSC20191025ETF18.9814.6711.4811.773.192.91
ARIAPOLLO COMME20191025A5.627.604.786.062.841.59
ARKFARK Fintech20191025ETF31.1711.5510.2810.961.270.59
ARKGARK Genomic20191025ETF15.2913.238.887.374.355.86
ARKKARK Innovati20191025ETF9.367.065.205.271.861.80
ARKQARK Autonomo20191025ETF24.7013.1812.2212.220.970.96
ARKRArk Restaura20191025A192.15100.90100.90100.900.000.00
ARKWARK Next Gen20191025ETF9.458.124.584.473.543.65
ARLAmerican Rea20191025A555.37166.42162.53162.513.903.91
ARLOArlo Technol20191025A28.3715.2610.9311.074.344.19
ARLPAlliance Res20191025A21.1617.204.566.1412.6411.06
ARMKARAMARK20191025A3.652.531.321.371.211.16
ARMPArmata Pharm20191025A275.98148.67132.47132.4716.2016.20
ARNAArena Pharma20191025A21.3414.644.769.749.884.89
ARNCArconic Corp20191025A3.774.311.651.992.652.32
AROCArchrock Inc20191025A11.218.982.052.116.946.87
AROWArrow Financ20191025A58.1242.2627.6027.8714.6614.39
ARPOAerpio Pharm20191025A392.77371.40339.94339.9331.4631.47
ARRARMOUR Resid20191025A7.424.732.581.712.153.02
ARTLArtelo Biosc20191025A568.42371.71371.27371.270.430.43
ARTNAArtesian Res20191025A73.6279.4119.2021.0560.2158.36
ARTWArts-Way Man20191025A426.28321.11321.11321.110.000.00
ARVNArvinas, Inc20191025A62.3956.9018.1113.7138.7943.19
ARWArrow Electr20191025A10.884.271.351.602.932.67
ARWRArrowhead Re20191025A15.1310.780.472.7410.318.04
ARYAARYA Science20191025A209.6546.93-239.78-239.78286.70286.70
ASBAssociated B20191025A7.368.383.984.964.403.42
ASCARDMORE SHIP20191025A29.7815.385.606.419.798.97
ASEAGlobal X FTS20191025ETF93.2033.6432.5133.641.130.00
ASETFlexShares R20191025ETF51.4329.8729.8729.870.000.00
ASFIAsta Funding20191025A215.50105.35103.94103.941.401.40
ASGNASGN Incorpo20191025A15.465.461.842.383.623.08
ASHAshland Glob20191025A6.742.480.371.472.111.01
ASHRXtrackers Ha20191025ETF3.562.761.281.411.471.35
ASHSXtrackers Ha20191025ETF23.3815.5612.2512.253.313.31
ASHXXtrackers MS20191025ETF40.162.142.142.140.000.00
ASIXAdvanSix Inc20191025A29.4311.813.533.168.278.65
ASMAvino Silver20191025A87.5789.3151.6849.2137.6240.10
ASMBAssembly Bio20191025A46.7420.725.508.3615.2112.36
ASNAAscena Retai20191025A60.7532.8422.5827.9510.264.89
ASPNAspen Aeroge20191025A261.10161.87161.89163.98-0.03-2.12
ASPSAltisource P20191025A42.5223.245.422.7417.8220.51
ASPUASPEN GROUP,20191025A65.79270.9025.4525.90245.46245.00
ASRTAssertio The20191025A70.2454.3830.6736.9823.7117.40
ASRVAmeriServ Fi20191025A98.5969.4760.4860.488.998.99
ASTCAstrotech Co20191025A199.46103.2194.7094.708.518.51
ASTEAstec Indust20191025A31.6115.524.626.0310.909.49
ASURAsure Softwa20191025A44.9621.273.733.7917.5417.48
ASYSAmtech Syste20191025A62.1933.8719.7520.0214.1213.85
ATAtlantic Pow20191025A47.5736.9510.2411.9826.7124.97
ATECAlphatec Hol20191025A42.2122.4916.8114.825.687.67
ATENA10 NETWORKS20191025A17.8213.6612.6912.520.981.14
ATESTCTest Symbol20191025A29.0615.6515.6115.630.040.02
ATESTGTEST SYMBOL20191025A25.2914.0714.1514.09-0.07-0.01
ATEXAnterix Inc.20191025A52.3835.1417.6917.8917.4517.25
ATGEAdtalem Glob20191025A10.307.461.753.535.713.94
ATHAthene Holdi20191025A4.332.770.790.641.972.13
ATHXAthersys, In20191025A79.7661.4948.2748.4613.3213.13
ATIAllegheny Te20191025A11.055.833.033.032.802.80
ATIFATIF Holding20191025A360.27162.0553.4163.62108.6498.43
ATKRAtkore Inter20191025A13.466.211.420.504.795.71
ATLCAtlanticus H20191025A142.1575.6252.7637.1322.8638.49
ATLOAMES Nationa20191025A140.1556.22-44.28-25.95100.5082.17
ATMPiPath Select20191025ETF12.909.769.159.330.610.43
ATNIATN Internat20191025A72.3627.2315.4516.9811.7810.25
ATNMActinium Pha20191025A67.72625.41566.32570.4659.0955.22
ATNXAthenex, Inc20191025A18.4622.322.072.1920.2620.14
ATOAtmos Energy20191025A5.965.942.803.083.142.87
ATOMAtomera Inco20191025A283.47187.61155.35155.4332.2632.17
ATOSAtossa Thera20191025A140.16133.7474.5574.5559.1959.19
ATRAptarGroup,20191025A12.295.292.482.922.822.38
ATRAAtara Biothe20191025A36.7527.877.1210.5820.7517.28
ATRCAtriCure, In20191025A24.2314.295.926.028.378.27
ATROAstronics Co20191025A21.7615.032.713.3912.3211.64
ATRSAntares Phar20191025A28.8223.528.137.2515.3516.26
ATSGAir Transpor20191025A22.2327.894.594.9523.3022.94
ATTOAtento S.A.20191025A92.1248.2837.0737.0711.2111.21
ATUSAltice USA,20191025A3.944.051.182.702.871.35
ATVIActivision B20191025A2.163.63-0.670.744.302.90
ATXIAvenue Thera20191025A314.03186.3367.6549.74118.68136.59
AUBAtlantic Uni20191025A8.8412.091.791.8410.2910.24
AUBNAuburn Natio20191025A485.68359.23349.70349.709.539.53
AUDCAudioCodes L20191025A36.6026.279.7310.0516.5416.22
AUGAuryn Resour20191025A143.9094.2016.5727.1677.6367.05
AUMNGolden Miner20191025A101.6294.8041.6041.5353.2053.27
AUPHAurinia Phar20191025A33.4455.2529.4038.5925.8516.66
AUSFGlobal X Ada20191025ETF28.4430.2030.0030.000.200.20
AUTOAutoWeb, Inc20191025A285.5280.8955.8355.8325.0625.06
AUYYamana Gold,20191025A27.4722.769.0910.5913.6412.13
AVAAvista Corpo20191025A11.115.551.351.664.203.89
AVAVAeroVironmen20191025A20.899.670.68-0.178.999.84
AVBAvalonBay Co20191025A6.861.94-0.280.572.221.37
AVCOAvalon Globo20191025A147.74104.4893.0492.6811.4411.80
AVDAmerican Van20191025A34.4713.877.216.916.666.95
AVDEAvantis Inte20191025ETF13.483.561.192.382.381.19
AVDVAvantis Inte20191025ETF21.0422.9022.9022.900.000.00
AVEMAvantis Emer20191025ETF15.8512.6712.6712.670.000.00
AVEOAVEO Pharmac20191025A27.0644.6338.5439.476.095.16
AVGOBroadcom Inc20191025A4.092.460.500.681.961.78
AVGRAvinger, Inc20191025A129.4799.3181.3181.2018.0018.11
AVIDAvid Technol20191025A31.7418.368.048.8510.329.51
AVLRAvalara, Inc20191025A15.626.482.964.003.522.48
AVNSAvanos Medic20191025A32.958.03-6.37-5.3214.4013.35
AVNWAviat Networ20191025A40.8047.5545.9545.951.591.59
AVROAVROBIO, Inc20191025A129.3351.0317.2624.6933.7726.35
AVTAvnet, Inc.20191025A9.658.77-0.122.168.886.61
AVTRAvantor, Inc20191025A9.778.096.307.101.791.00
AVUSAvantis U.S.20191025ETF23.273.383.073.230.310.16
AVUVAvantis U.S.20191025ETF14.767.854.805.673.052.18
AVXLAnavex Life20191025A72.6150.1423.0722.1427.0728.01
AVYAvery Dennis20191025A6.444.151.302.192.851.96
AVYAAvaya Holdin20191025A10.807.424.303.703.123.72
AWIArmstrong Wo20191025A13.655.242.793.012.452.23
AWKAmerican Wat20191025A5.442.931.262.451.670.48
AWRAmerican Sta20191025A10.514.631.601.533.033.10
AWREAware Inc20191025A244.62217.79200.35200.3517.4417.44
AWTMAware Ultra-20191025ETF4.673.763.763.760.000.00
AWXAvalon Holdi20191025A100.2363.9563.3163.310.640.64
AXAxos Financi20191025A14.476.461.742.544.723.92
AXASAbraxas Petr20191025A65.8150.4140.2842.2210.138.19
AXDXAccelerate D20191025A43.8224.3211.4512.3712.8711.96
AXEAnixter Inte20191025A21.8418.545.197.2613.3611.28
AXGNAxogen, Inc.20191025A28.0421.670.372.1921.3019.47
AXGTAxovant Gene20191025A131.94108.2087.2086.1121.0122.09
AXJLWisdomTree A20191025ETF26.120.910.910.910.000.00
AXLAmerican Axl20191025A11.8410.362.923.487.446.87
AXLAAxcella Heal20191025A698.76512.23492.33492.3319.9019.90
AXNXAxonics Modu20191025A43.1426.5310.4912.0216.0514.51
AXPAmerican Exp20191025A2.173.590.680.822.922.78
AXRAMREP Corpor20191025A154.73317.07104.54105.16212.53211.91
AXSAxis Capital20191025A8.153.82-1.280.795.103.03
AXSMAxsome Thera20191025A22.7413.06-1.19-0.3414.2513.40
AXTAAxalta Coati20191025A4.314.070.390.983.693.10
AXTIAXT Inc20191025A40.6723.7211.3711.7712.3511.95
AXUAlexco Resou20191025A51.6756.2941.3029.2814.9927.09
AYAtlantica Yi20191025A10.555.012.082.882.932.12
AYIAcuity Brand20191025A15.246.440.811.205.635.24
AYTUAytu BioScie20191025A264.52163.70116.72132.1746.9831.53
AYXAlteryx, Inc20191025A10.9310.333.553.816.786.52
AZOAutoZone, In20191025A15.049.454.614.904.544.40
AZPNAspen Techno20191025A14.699.103.403.785.705.32
AZREAzure Power20191025A102.4952.46-25.05-25.0577.5177.51
AZRXAzurRx BioPh20191025A246.79200.96124.99126.0875.9774.88
AZZAZZ Inc.20191025A28.7420.352.341.8818.0018.47
BBarnes Group20191025A27.3026.624.506.1222.1220.50
BABoeing Compa20191025A3.022.421.591.620.840.80
BABInvesco Taxa20191025ETF4.683.112.062.101.041.01
BACBank of Amer20191025A3.162.901.021.051.881.85
BAHBooz Allen H20191025A5.663.050.881.272.171.79
BALiPath Series20191025ETN35.739.886.288.493.601.38
BAMBrookfield A20191025A2.711.90-0.600.582.501.32
BANCBanc of Cali20191025A13.148.593.974.874.623.72
BANDBandwidth In20191025A34.1912.253.743.598.518.65
BANFBancfirst Co20191025A31.9013.876.807.887.075.99
BANRBanner Corp.20191025A23.7512.586.366.895.885.35
BANXStoneCastle20191025A52.1828.826.696.7122.1322.11
BAPCredicorp LT20191025A11.524.321.762.112.562.22
BAPRInnovator S&20191025ETF34.0016.3216.3216.320.000.00
BASIBioanalytica20191025A187.2174.3525.0021.8149.3452.54
BATRALiberty Medi20191025A27.4216.6511.7612.124.894.53
BATRKLiberty Medi20191025A25.4618.331.801.9216.5316.41
BATTAmplify Adva20191025ETF37.7116.3813.2013.203.173.17
BAUGInnovator S&20191025ETF24.9328.5428.6524.96-0.113.58
BAXBaxter Inter20191025A3.893.672.983.410.690.26
BBBlackBerry L20191025A19.4016.117.569.498.556.62
BBAXJPMorgan Bet20191025ETF17.5214.8014.8415.05-0.04-0.26
BBBYBed Bath & B20191025A7.147.213.153.634.083.59
BBCVirtus LifeS20191025ETF37.7114.043.172.4710.8711.57
BBCAJPMorgan Bet20191025ETF5.382.682.242.270.430.41
BBCPConcrete Pum20191025A100.4734.61-17.63-13.7652.2448.37
BBDCBarings BDC,20191025A20.1614.449.8011.904.642.54
BBEUJPMorgan Bet20191025ETF5.033.513.203.210.310.30
BBGIBeasley Broa20191025A146.7986.1750.2146.1735.9639.99
BBHVanEck Vecto20191025ETF6.855.864.334.461.541.40
BBIBrickell Bio20191025A168.66208.86123.56137.3085.3071.56
BBIOBridgeBio Ph20191025A74.3832.5211.0115.6021.5116.92
BBJPJPMorgan Bet20191025ETF5.043.272.923.480.35-0.21
BBPVirtus LifeS20191025ETF26.9620.9532.5232.52-11.57-11.57
BBQBBQ Holdings20191025A133.20165.65137.81139.3527.8426.30
BBREJPMorgan Bet20191025ETF4.056.470.884.635.601.84
BBSAJPMorgan Bet20191025ETF7.9813.4813.4813.480.000.00
BBSIBarrett Busi20191025A70.1029.7214.0517.0115.6712.71
BBUBrookfield B20191025A35.2521.8413.6314.108.217.74
BBUSJPMorgan Bet20191025ETF4.3440.2440.2240.220.020.02
BBWBuild-A-Bear20191025A69.3943.7427.2029.9816.5413.76
BBXBBX Capital20191025A71.5850.387.938.8842.4541.50
BBYBest Buy Com20191025A4.082.260.680.801.581.46
BCBrunswick Co20191025A8.583.083.214.47-0.13-1.39
BCBPBCB Bancorp20191025A29.4919.5211.6613.167.856.36
BCCBoise Cascad20191025A16.876.130.650.695.485.45
BCDAberdeen Sta20191025ETF23.150.00
BCDABioCardia, I20191025A535.61219.79-80.80-80.80300.59300.59
BCEBCE, Inc.20191025A2.291.870.760.831.111.03
BCEIBONANZA CREE20191025A35.5518.239.4111.358.826.88
BCELAtreca, Inc.20191025A147.4770.6823.8041.4946.8829.19
BCIAberdeen Sta20191025ETF16.7717.1016.7319.030.37-1.93
BCLIBrainstorm C20191025A130.9978.7248.5447.2130.1831.51
BCMiPath Pure B20191025ETN19.6220.1020.6421.24-0.54-1.15
BCMLBayCom Corp20191025A150.0196.1058.2659.2737.8436.83
BCOThe Brink's20191025A12.074.643.702.420.942.22
BCOMB Communicat20191025A572.3326.1826.1826.180.000.00
BCORBlucora, Inc20191025A15.4916.305.212.7711.0913.53
BCOVBrightcove,20191025A13.8510.637.367.673.282.96
BCOW1895 Bancorp20191025A144.7677.83-18.30-18.3096.1296.12
BCPCBalchem Corp20191025A46.0118.589.219.369.379.23
BCRXBioCryst Pha20191025A43.1047.2314.8219.0532.4728.24
BCSFBain Capital20191025A31.4932.8119.4922.4713.3310.34
BCTFBancorp 34,20191025A249.75
BDCBelden Inc.20191025A16.435.611.081.934.533.68
BDCSUBS AG Excha20191025ETN24.90102.62102.11102.110.510.51
BDCYETRACS 2xMon20191025ETN66.27
BDCZETRACS Wells20191025ETN22.921.431.431.430.000.00
BDGEBridge Banco20191025A57.9548.8730.0731.6318.8017.24
BDLFlanigan's E20191025A299.60135.10135.10135.100.000.00
BDNBrandywine R20191025A7.346.562.493.144.073.42
BDRBlonder Tong20191025A463.96784.47786.63837.44-2.16-52.97
BDSIBioDelivery20191025A18.4915.358.698.366.566.93
BDXBecton, Dick20191025A5.123.680.410.323.273.36
BEBloom Energy20191025A37.9032.3813.5814.7818.8017.60
BEATBioTelemetry20191025A23.9314.987.6510.127.334.86
BECNBeacon Roofi20191025A14.8722.735.537.1317.2015.60
BELFABel Fuse Inc20191025A1356.62477.92489.50490.45-11.58-12.53
BELFBBel Fuse Inc20191025A107.0667.5121.7533.7245.7633.79
BENFranklin Res20191025A5.6011.339.319.212.032.12
BEPBrookfield R20191025A7.076.05-0.85-0.426.906.47
BERYBerry Global20191025A6.284.632.853.211.781.42
BFABrown-Forman20191025A26.9014.592.753.2411.8411.35
BFBBrown-Forman20191025A5.3010.485.799.204.691.28
BFAMBRIGHT HORIZ20191025A13.267.504.734.652.782.85
BFCBank First C20191025A205.5496.6891.6492.765.043.92
BFINBankFinancia20191025A110.78386.1971.8471.58314.34314.61
BFITGlobal X Hea20191025ETF154.1256.4054.3954.392.002.00
BFORBarron's 40020191025ETF18.6215.437.197.348.248.09
BFSSaul Centers20191025A44.5517.7310.509.067.238.67
BFSTBusiness Fir20191025A247.9851.7331.4237.2820.3114.45
BGBunge Limite20191025A8.663.900.090.693.813.21
BGCPBGC Partners20191025A19.5312.832.654.9510.187.84
BGFVBig 5 Sporti20191025A82.4456.1837.5637.0118.6319.18
BGGBriggs & Str20191025A21.1516.585.135.8711.4510.71
BGIBirks Group20191025A50.6350.6750.6750.670.000.00
BGRNiShares Glob20191025ETF15.9716.7116.5116.510.210.21
BGSB&G Foods, I20191025A10.597.643.574.364.083.28
BGSFBG Staffing20191025A179.08111.9388.3898.1023.5513.83
BHBiglari Hold20191025A135.3770.6156.7659.0913.8511.52
BHABiglari Hold20191025A45.9914.65
BHATBlue Hat Int20191025A249.51118.6726.4830.8392.1887.83
BHBBar Harbor B20191025A188.58136.26114.68115.5821.5820.68
BHCBausch Healt20191025A5.484.942.833.472.121.48
BHEBenchmark El20191025A20.8610.151.153.598.996.56
BHFBrighthouse20191025A6.544.481.081.463.413.02
BHLBBerkshire Hi20191025A12.304.921.581.793.343.13
BHRBraemar Hote20191025A30.0318.272.513.3315.7514.94
BHTGBioHiTech Gl20191025A252.57157.28104.60105.1252.6852.16
BHVNBiohaven Pha20191025A28.7411.704.425.137.276.57
BIBProShares Ul20191025ETF8.886.271.221.755.044.52
BIBLInspire 10020191025ETF18.6620.6019.5219.601.081.00
BICKFirst Trust20191025ETF40.5417.4817.4817.480.000.00
BIGBig Lots, In20191025A11.156.531.792.044.744.49
BIIBBiogen Inc.20191025A4.544.350.600.633.763.72
BIMIBOQI Interna20191025A153.6197.3670.9666.1826.4031.18
BIOBio-Rad Labo20191025A21.1512.104.826.837.215.19
BIOBBio-Rad Labo20191025A81.9864.4964.4964.490.000.00
BIOCBiocept, Inc20191025A87.0686.8160.5758.4726.2328.34
BIOLBiolase, Inc20191025A125.4282.6055.8974.3026.718.31
BIOXBioceres Cro20191025A283.16360.42363.73363.73-3.31-3.31
BIPBrookfield I20191025A4.332.860.941.211.921.65
BISProShares Ul20191025ETF10.3213.873.905.049.978.83
BIVVanguard Int20191025ETF1.780.740.550.670.180.07
BIZDVanEck Vecto20191025ETF15.3310.9810.5210.520.460.46
BJBJs Wholesal20191025A13.336.673.283.813.392.86
BJANInnovator S&20191025ETF25.258.358.358.350.000.00
BJKVanEck Vecto20191025ETF55.8429.1023.4823.485.635.62
BJRIBJ's Restaur20191025A33.9830.5113.4317.5117.0813.01
BJULInnovator S&20191025ETF26.2516.6413.5213.523.123.12
BJUNInnovator S&20191025ETF25.464.31-13.40-5.5317.719.84
BKBank of New20191025A2.522.46-0.800.023.262.44
BKCCBlackRock Ca20191025A21.6019.1114.2215.324.893.79
BKDBrookdale Se20191025A13.0519.752.893.9316.8815.84
BKEThe Buckle,20191025A18.957.335.617.311.720.02
BKEPBlueknight E20191025A104.2666.1257.7357.748.388.38
BKFiShares MSCI20191025ETF10.5251.788.187.6643.6044.12
BKHBlack Hills20191025A8.493.190.070.533.122.66
BKIBlack Knight20191025A6.383.53-0.260.813.802.73
BKLNInvesco Seni20191025ETF4.442.591.541.670.990.87
BKNGBooking Hold20191025A11.546.033.714.232.161.70
BKRBaker Hughes20191025A5.293.341.250.812.092.53
BKSCBank of Sout20191025A161.16121.43121.52121.52-0.09-0.09
BKTIBK Technolog20191025A483.3417.293.123.1214.1814.18
BKUBankunited,20191025A6.833.560.700.942.862.62
BKYIBIO-key Inte20191025A253.37362.61357.28357.285.325.32
BLBlackLine, I20191025A20.639.021.762.437.266.59
BLBDBlue Bird Co20191025A64.4436.9220.0020.9616.9215.96
BLCMBellicum Pha20191025A128.44102.2275.3378.9726.8923.24
BLCNReality Shar20191025ETF24.6929.4411.0511.0518.3918.39
BLDTopBuild Cor20191025A25.159.44-3.36-1.0912.8010.53
BLDPBallard Powe20191025A17.1317.900.590.9817.3116.94
BLDRBuilders Fir20191025A5.5811.011.311.539.699.51
BLESInspire Glob20191025ETF152.52177.06111.17111.1765.8965.89
BLFSBioLife Solu20191025A59.4049.5113.8021.5835.7127.92
BLHYVirtus Newfl20191025ETF20.739.094.284.284.814.81
BLINBridgeline D20191025A316.92289.77200.70203.7289.0786.05
BLKBlackrock, I20191025A9.163.701.361.562.322.15
BLKBBlackbaud, I20191025A25.039.005.165.793.843.22
BLLBall Corpora20191025A5.255.54-0.75-0.466.296.01
BLMNBloomin' Bra20191025A8.175.730.150.295.585.44
BLNKBlink Chargi20191025A81.2264.3633.5734.7230.7929.63
BLOKAmplify Tran20191025ETF20.799.029.189.42-0.16-0.40
BLPHBellerophon20191025A171.05178.7754.4443.47124.33135.30
BLUBELLUS Healt20191025A111.9786.3137.1036.3449.2149.97
BLUEbluebird bio20191025A12.5110.340.510.589.839.76
BLVVanguard Lon20191025ETF4.992.541.531.711.020.83
BLXBanco Latino20191025A20.7112.254.584.547.677.71
BMCHBMC Stock Ho20191025A13.4511.68-0.04-1.3011.7312.99
BMIBadger Meter20191025A13.936.513.223.933.292.58
BMLPDorsey Wrigh20191025ETF44.8762.8722.2722.2740.5940.59
BMOBank of Mont20191025A2.802.321.100.871.221.45
BMRABIOMERICA IN20191025A356.76123.5398.3198.3125.2225.22
BMRCBank of Mari20191025A81.9142.8938.8939.144.003.74
BMRNBioMarin Pha20191025A7.565.69-0.170.075.865.62
BMTCBryn Mawr Ba20191025A29.2815.399.019.206.636.43
BMYBristol-Myer20191025A1.862.58-0.070.232.642.35
BNDVanguard Tot20191025ETF1.190.670.620.500.050.17
BNDCFlexShares C20191025ETF35.1814.2814.2814.280.000.00
BNDWVanguard Tot20191025ETF5.693.573.783.83-0.21-0.26
BNDXVanguard Tot20191025ETF1.721.070.680.770.380.30
BNEDBarnes & Nob20191025A28.1122.846.747.1516.1015.69
BNFTBenefitfocus20191025A23.9016.64-0.171.4916.8115.14
BNGOBionano Geno20191025A70.8888.8855.5766.5933.3022.28
BNKDMicroSectors20191025ETN16.666.33-9.496.3315.820.00
BNKOMicroSectors20191025ETN11.66
BNKUMicroSectors20191025ETN9.8212.279.468.902.813.37
BNKZMicroSectors20191025ETN15.06
BNSBank of Nova20191025A1.792.180.890.941.301.24
BNSOBonso Electr20191025A384.12130.4355.3455.3475.0975.09
BOCHBank of Comm20191025A41.3934.1727.3028.076.876.11
BOCTInnovator S&20191025ETF17.8810.779.0410.121.720.64
BOHBank of Hawa20191025A15.327.552.493.025.054.53
BOKFBOK Financia20191025A22.257.311.812.015.505.30
BOMNBoston Omaha20191025A48.2431.841.924.3429.9127.49
BONDPIMCO Active20191025ETF2.832.091.932.130.16-0.04
BOOMDMC Global I20191025A41.3328.6616.6520.2812.018.38
BOOTBoot Barn Ho20191025A13.305.951.672.384.293.57
BORRBorr Drillin20191025A154.1963.6658.0035.735.6527.93
BOSCB.O.S. Bette20191025A144.1353.7055.8155.65-2.12-1.95
BOSSGlobal X Fou20191025ETF22.8513.291.511.5111.7911.79
BOTJBank of the20191025A152.5868.6457.6357.6311.0111.01
BOTZGlobal X Fun20191025ETF5.374.701.302.263.412.44
BOUTInnovator IB20191025ETF84.2336.0823.8723.8712.2112.21
BOXBOX, INC.20191025A7.277.422.321.755.115.67
BOXLBoxlight Cor20191025A233.67120.0689.7490.4930.3229.57
BPFHBoston Priva20191025A21.7433.5221.7722.3611.7511.15
BPMCBlueprint Me20191025A41.9918.728.799.149.939.57
BPMPBP Midstream20191025A21.2312.048.018.984.033.06
BPMXBioPharmX Co20191025A148.36243.31149.06149.3394.2593.98
BPOPPopular Inc20191025A6.906.822.062.774.764.05
BPRNThe Bank of20191025A94.3559.5453.3353.336.216.21
BPTBP Prudhoe B20191025A33.7623.5512.6714.8810.888.68
BPTHBio-Path Hol20191025A82.1252.1537.8538.2114.3013.94
BPYBrookfield P20191025A5.254.900.571.704.333.20
BRBroadridge F20191025A8.043.720.761.332.952.38
BRBRBellRing Bra20191025A33.8516.088.5413.707.542.38
BRCBrady Corpor20191025A12.216.031.631.904.404.14
BREWCraft Brew A20191025A38.2926.9611.2910.7115.6716.25
BRFVanEck Vecto20191025ETF70.3345.6635.4233.1410.2412.51
BRGBluerock Res20191025A19.8217.3810.2910.687.096.70
BRIDBridgford Fo20191025A361.06146.13132.62133.8013.5012.32
BRKABerkshire Ha20191025A0.030.27
BRKBBERKSHIRE HA20191025A1.881.260.620.730.640.53
BRKLBrookline Ba20191025A16.6019.143.714.1315.4415.01
BRKRBruker Corpo20191025A10.2212.27-2.66-4.3914.9316.65
BRKSBrooks Autom20191025A14.355.95-0.431.536.384.42
BRNBarnwell Ind20191025A575.44531.44490.33523.5541.117.89
BROBrown & Brow20191025A5.447.991.241.676.756.33
BROGBrooge Energ20191025A36.2324.5026.3226.32-1.81-1.81
BRPBRP Group, I20191025A63.1333.3920.3726.2313.027.16
BRPABig Rock Par20191025A58.5713.6511.2011.202.452.45
BRTBRT Apartmen20191025A126.5538.6135.9035.962.712.65
BRXBRIXMOR PROP20191025A4.933.640.160.443.483.20
BRYBerry Corpor20191025A24.7515.950.120.6915.8315.26
BRZUDirexion Dai20191025ETF3.943.201.191.062.022.14
BSAEInvesco Bull20191025ETF30.7033.3626.0726.077.297.29
BSBEInvesco Bull20191025ETF38.6245.3645.3645.360.000.00
BSCEInvesco Bull20191025ETF14.230.00
BSCKInvesco Bull20191025ETF4.723.083.083.080.000.00
BSCLInvesco Bull20191025ETF4.703.133.133.130.000.00
BSCMInvesco Bull20191025ETF5.124.073.943.950.130.12
BSCNInvesco Bull20191025ETF5.863.633.393.390.240.24
BSCOInvesco Bull20191025ETF5.624.313.913.560.400.75
BSCPInvesco Bull20191025ETF6.844.043.523.850.520.20
BSCQInvesco Bull20191025ETF10.364.923.093.111.831.81
BSCRInvesco Bull20191025ETF11.756.355.976.350.380.00
BSCSInvesco Bull20191025ETF14.214.284.284.280.000.00
BSCTInvesco Bull20191025ETF23.0521.1517.8817.883.283.28
BSDEInvesco Bull20191025ETF10.467.367.367.360.000.00
BSEPInnovator S&20191025ETF29.4011.6811.6811.680.000.00
BSETBassett Furn20191025A83.0341.1235.8632.255.268.88
BSGMBioSig Techn20191025A84.7731.3319.1219.0812.2112.25
BSIGBrightSphere20191025A17.907.42-3.16-1.7310.589.15
BSJKInvesco Bull20191025ETF4.357.286.527.190.750.08
BSJLInvesco Bull20191025ETF4.323.402.522.540.880.86
BSJMInvesco Bull20191025ETF4.763.923.173.210.750.71
BSJNInvesco Bull20191025ETF7.773.603.543.500.060.09
BSJOInvesco Bull20191025ETF9.653.783.333.550.450.23
BSJPInvesco Bull20191025ETF16.3611.2611.2611.260.000.00
BSJQInvesco Bull20191025ETF14.858.568.568.560.000.00
BSJRInvesco Bull20191025ETF16.934.984.984.980.000.00
BSMBlack Stone20191025A24.478.87-0.921.249.797.63
BSMLInvesco Bull20191025ETF20.410.00
BSMMInvesco Bull20191025ETF17.0912.0112.0112.010.000.00
BSMNInvesco Bull20191025ETF18.324.004.004.000.000.00
BSMOInvesco Bull20191025ETF17.4616.0316.0316.030.000.00
BSMPInvesco Bull20191025ETF18.518.028.028.020.000.00
BSMQInvesco Bull20191025ETF18.8516.0816.0816.080.000.00
BSMRInvesco Bull20191025ETF18.8020.1420.1420.140.000.00
BSMSInvesco Bull20191025ETF19.3416.1120.1420.14-4.03-4.03
BSMTInvesco Bull20191025ETF18.5520.2020.2020.200.000.00
BSQRBSQUARE Corp20191025A323.3692.7861.7161.7131.0631.06
BSRRSierra Banco20191025A50.0844.07-2.190.8946.2643.18
BSTCBioSpecifics20191025A91.1746.2133.0533.1813.1613.03
BSVVanguard Sho20191025ETF1.240.400.230.260.170.14
BSVNBank7 Corp.20191025A249.4067.67-91.25-97.25158.92164.92
BSXBoston Scien20191025A2.852.550.610.581.941.97
BTAIBioXcel Ther20191025A189.98101.2911.3812.4089.9188.89
BTALAGFiQ U.S. M20191025ETF28.5013.3314.0813.61-0.74-0.27
BTEBaytex Energ20191025A83.0987.4542.4440.3945.0147.06
BTECPrincipal He20191025ETF23.916.616.616.610.000.00
BTGB2Gold Corp.20191025A30.1425.5916.3815.499.2210.10
BTNBallantyne S20191025A676.36354.42346.24346.248.188.18
BTUPeabody Ener20191025A18.368.04-0.652.788.695.26
BULPacer US Cas20191025ETF23.02
BURLBURLINGTON S20191025A8.394.981.992.212.992.78
BUSEFirst Busey20191025A13.3158.673.863.6954.8154.98
BUYUSCF SummerH20191025ETF92.4950.2450.2450.240.000.00
BUYNUSCF SummerH20191025ETF92.353.903.903.900.000.00
BVBrightView H20191025A35.5118.74-2.910.0321.6418.71
BVALBrand Value20191025ETF20.5316.969.8012.287.164.68
BVSNBroadvision20191025A599.28600.24598.19600.242.040.00
BWBabcock & Wi20191025A76.0273.626.607.7967.0265.83
BWABorgWarner I20191025A6.347.451.912.585.544.87
BWBBridgewater20191025A34.3524.4516.6516.687.807.77
BWENBroadwind En20191025A202.04139.59131.38131.388.208.20
BWFGBankwell Fin20191025A149.59124.43117.09117.687.346.75
BWLABowl America20191025A225.460.00
BWXSPDR Bloombe20191025ETF7.933.823.393.390.430.44
BWXTBWX Technolo20191025A8.945.052.853.232.201.82
BWZSPDR Bloombe20191025ETF65.0821.1221.8721.87-0.75-0.75
BXThe Blacksto20191025A3.102.671.011.201.651.47
BXCBlueLinx Hol20191025A39.7422.347.538.0014.8114.34
BXGBluegreen Va20191025A102.1875.5253.2253.5922.3021.93
BXMTBlackstone M20191025A3.316.284.205.412.080.87
BXPBoston Prope20191025A7.234.711.532.063.182.65
BXSBancorpSouth20191025A7.214.071.281.562.792.51
BYByline Banco20191025A36.1132.0523.3623.818.698.24
BYDBoyd Gaming20191025A11.686.535.335.621.200.92
BYFCBroadway Fin20191025A398.95367.82374.10367.82-6.280.00
BYLDiShares Yiel20191025ETF15.537.596.736.780.860.80
BYNDBeyond Meat,20191025A14.5316.249.1910.907.055.34
BYSIBeyondSpring20191025A49.2335.1527.5433.047.622.13
BZHBeazer Homes20191025A12.377.946.216.031.731.91
BZQProShares Ul20191025ETF4.864.482.274.022.210.47
CCitigroup In20191025A1.581.380.540.570.840.80
CAAPCorporacion20191025A47.7834.4331.3931.003.043.44
CAASChina Automo20191025A141.4570.5651.5751.5718.9918.99
CABACabaletta Bi20191025A93.7062.1633.6046.8228.5715.33
CACCamden Natio20191025A100.7227.0719.0918.407.988.67
CACCCredit Accep20191025A38.6715.057.759.407.295.65
CACGClearBridge20191025ETF21.8917.9517.5017.920.450.03
CACICACI INTERNA20191025A22.149.093.373.965.735.14
CADECadence Banc20191025A6.876.130.412.385.723.75
CAECAE INC20191025A5.975.530.190.885.334.65
CAGConagra Bran20191025A4.342.941.321.161.621.78
CAHCardinal Hea20191025A5.263.48-0.381.403.862.08
CAICAI Internat20191025A25.0512.734.295.238.447.50
CAKECheesecake F20191025A8.8629.0923.4925.805.603.29
CALCaleres Inc20191025A11.569.835.175.494.664.34
CALACalithera Bi20191025A66.1988.3512.5414.1475.8174.21
CALFPacer US Sma20191025ETF10.817.597.907.85-0.31-0.26
CALMCal-Maine Fo20191025A12.126.671.513.315.163.36
CALXCALIX, INC.20191025A29.7920.0119.1119.840.910.18
CAMPCalAmp Corp.20191025A20.7927.20-4.12-6.2331.3233.43
CAMTCamtek Ltd20191025A31.3714.306.676.237.648.07
CAPEiPath Shille20191025ETN14.3717.9621.7516.55-3.791.41
CAPLCrossAmerica20191025A95.4955.5053.1549.762.355.74
CAPRCapricor The20191025A172.09101.9384.8689.0117.0712.91
CARAvis Budget20191025A13.2516.1910.1610.706.035.49
CARACara Therape20191025A15.7410.114.323.725.806.39
CARECARTER BANK20191025A62.4524.2724.5024.85-0.23-0.58
CARGCarGurus, In20191025A10.106.85-0.300.047.156.81
CAROCarolina Fin20191025A42.6140.0731.7332.018.348.05
CARSCars.com Inc20191025A12.277.470.631.726.845.76
CARVCarver Banco20191025A1015.75391.56391.56391.560.000.00
CARZFirst Trust20191025ETF33.2412.6514.3415.18-1.69-2.54
CASACasa Systems20191025A38.6528.9013.9115.7014.9913.20
CASHMeta Financi20191025A29.6731.5914.4316.5117.1615.09
CASICASI Pharmac20191025A52.8751.2319.6115.3131.6235.92
CASSCass Informa20191025A44.7614.769.0510.185.714.59
CASYCasey's Gene20191025A12.725.832.792.873.042.96
CATCaterpillar20191025A2.173.501.212.272.281.23
CATBCatabasis Ph20191025A94.9066.4225.4730.4940.9435.93
CATCCAMBRIDGE BA20191025A208.02134.93134.93134.930.000.00
CATHGlobal X S&P20191025ETF12.0315.438.608.556.836.88
CATMCardtronics20191025A15.397.09-0.35-4.337.4411.43
CATOCATO CORP20191025A18.479.052.435.416.623.64
CATSCatasys Inc.20191025A76.4236.0619.8924.0116.1812.06
CATYCathay Gener20191025A13.3816.622.712.8613.9113.76
CBChubb Limite20191025A3.363.222.082.241.140.98
CBANColony Bankc20191025A127.5265.8354.1354.1311.7011.70
CBATCBAK Energy20191025A187.30144.42105.73106.1138.6938.31
CBAYCymabay Ther20191025A25.7518.5410.6711.587.876.96
CBBCincinnati B20191025A33.6922.0111.7114.4110.297.59
CBFVCB Financial20191025A240.51126.09126.09126.090.000.00
CBIOCatalyst Bio20191025A78.3268.4417.1927.2551.2541.18
CBLCBL& Associa20191025A64.8839.7918.9426.6920.8513.11
CBLICleveland Bi20191025A616.38551.80428.87428.87122.93122.93
CBMBCBM Bancorp,20191025A22.697.243.287.243.960.00
CBMGCellular Bio20191025A88.9746.0913.3517.6332.7428.46
CBNKCapital Banc20191025A214.8655.8255.3055.780.520.04
CBOECboe Global20191025A8.373.770.541.003.222.77
CBONVanEck Vecto20191025ETF29.6311.388.378.373.013.01
CBPOChina Biolog20191025A31.3913.166.122.277.0410.89
CBRECBRE GROUP,20191025A5.832.630.770.901.861.73
CBRLCracker Barr20191025A12.825.781.411.614.374.17
CBSHCommerce Ban20191025A6.467.831.932.065.895.76
CBTCabot Corpor20191025A18.796.352.282.714.073.64
CBTXCBTX, Inc. C20191025A236.7281.5057.3658.0324.1323.47
CBUCommunity Ba20191025A17.386.812.202.724.624.09
CBZCBIZ, Inc.20191025A14.867.984.905.243.082.74
CCThe Chemours20191025A9.088.251.612.256.646.00
CCBCoastal Fina20191025A201.9173.4161.5261.4611.8911.95
CCBGCapital City20191025A55.6661.0557.4557.963.603.09
CCCClarivate An20191025A25.2315.22-0.741.0915.9714.13
CCCLChina Cerami20191025A226.43214.39170.58185.3543.8029.04
CCDCalamos Dyna20191025A26.3129.691.641.8928.0427.79
CCEPCoca-Cola Eu20191025A5.503.610.040.633.592.98
CCFChase Corpor20191025A172.9664.3235.3935.1628.9429.17
CCHCollier Cree20191025A17.2536.1415.2116.4720.9319.67
CCICrown Castle20191025A3.602.031.091.120.950.92
CCJCameco Corpo20191025A11.037.982.172.005.805.98
CCKCrown Holdin20191025A7.853.020.490.312.532.72
CCLCarnival Cor20191025A2.695.532.502.413.033.13
CCLPCSI Compress20191025A69.1038.7416.1616.6522.5922.09
CCMPCabot Microe20191025A19.5326.7620.6921.766.075.00
CCNECNB Financia20191025A193.4057.9138.0638.2219.8519.69
CCOClear Channe20191025A39.8833.3611.5414.4921.8218.87
CCOICogent Commu20191025A17.468.851.193.147.675.72
CCORCore Alterna20191025ETF62.8013.7313.7313.730.000.00
CCRCONSOL Coal20191025A75.7845.0939.8839.925.215.17
CCRCChina Custom20191025A239.85103.7734.5551.3569.2252.43
CCRNCross Countr20191025A22.4317.036.946.7410.1010.29
CCSCENTURY COMM20191025A14.897.851.752.516.115.34
CCXChurchill Ca20191025A20.3112.8410.6011.402.241.44
CCXIChemoCentryx20191025A39.9825.2910.8812.5414.4612.79
CDAYCeridian HCM20191025A14.547.071.442.935.634.14
CDCVictoryShare20191025ETF6.934.284.374.43-0.08-0.15
CDECoeur Mining20191025A18.9415.327.077.858.237.43
CDEVCentennial R20191025A28.2518.835.727.5013.1111.30
CDKCDK Global,20191025A10.3910.760.795.379.975.38
CDLVictoryShare20191025ETF16.697.657.687.59-0.040.06
CDLXCardlytics,20191025A33.9516.053.645.8912.4110.16
CDMOAvid Bioserv20191025A42.8162.3711.3810.4550.9951.92
CDNACareDx, Inc.20191025A27.9218.993.795.4415.1913.55
CDNSCadence Desi20191025A5.524.19-1.500.125.694.07
CDORCondor Hospi20191025A9.188.878.878.870.000.00
CDRCedar Realty20191025A32.0827.3618.8218.408.548.97
CDTXCidara Thera20191025A140.7253.89-4.82-3.2158.7157.10
CDWCDW Corporat20191025A4.881.910.540.661.381.25
CDXCChromaDex Co20191025A69.1656.7614.2911.0442.4745.71
CDXSCodexis, Inc20191025A17.3210.702.389.298.321.41
CDZICADIZ, Inc.20191025A36.0633.529.4710.6124.0522.92
CECelanese Cor20191025A6.193.861.041.562.822.30
CECECeco Environ20191025A29.4726.1030.5918.61-4.497.49
CEFSSaba Closed-20191025ETF41.9930.9631.8627.12-0.903.85
CEICamber Energ20191025A86.04136.54-102.6658.81239.2077.73
CEIXCONSOL Energ20191025A33.4117.917.889.2010.038.71
CELCellcom Isra20191025A262.2998.4898.4998.49-0.02-0.02
CELCCelcuity Inc20191025A408.02209.11209.11209.110.000.00
CELHCelsius Hold20191025A59.0137.4714.4215.9323.0521.54
CELPCypress Envi20191025A293.1174.5834.6139.0039.9635.58
CEMBiShares J.P.20191025ETF23.2413.9912.4712.431.521.56
CEMIChembio diag20191025A283.46121.88103.44103.6418.4418.25
CENTCentral Gard20191025A24.3810.475.475.275.005.20
CENTACentral Gard20191025A17.7325.314.325.6521.0019.66
CENXCentury Alum20191025A17.3317.306.366.5910.9710.73
CEPUCentral Puer20191025A74.3737.7017.1018.4920.6019.20
CEQPCrestwood Eq20191025A16.607.172.552.314.624.86
CERCCerecor Inc.20191025A127.4563.5325.8025.2937.7338.24
CERNCerner Corp20191025A7.2212.964.886.688.086.28
CERSCerus Corp20191025A23.7036.118.687.8927.4328.21
CETVCentral Euro20191025A23.5726.9113.5614.0513.3512.86
CETXCEMTREX INC.20191025A117.40122.47-2.0338.21124.5084.25
CEVACEVA Inc.20191025A45.4029.9115.2413.4714.6816.44
CEWWisdomTree20191025ETF30.1711.0411.0411.040.000.00
CEYVictoryShare20191025ETF26.4512.618.2412.614.370.00
CEZVictoryShare20191025ETF20.4320.5217.9817.982.542.54
CFCF Industrie20191025A5.466.232.212.264.033.98
CFAVictoryShare20191025ETF6.954.593.493.431.091.16
CFBCrossFirst B20191025A60.6924.3917.1316.847.267.54
CFBICommunity Fi20191025A109.0486.7580.1280.126.636.63
CFBKCentral Fede20191025A146.87121.77114.13114.137.637.63
CFFACF Finance A20191025A39.4939.4539.4539.450.000.00
CFFIC&F Financia20191025A409.59314.91314.91314.910.000.00
CFFNCapitol Fede20191025A10.3523.866.206.7317.6617.13
CFGCitizens Fin20191025A2.882.690.090.482.602.21
CFMSConformis, I20191025A54.7974.7534.1245.2740.6329.48
CFOVictoryShare20191025ETF7.4910.2610.1410.210.120.05
CFRCullen/Frost20191025A9.467.785.065.542.722.24
CFRXContraFect C20191025A271.58169.1898.5799.0770.6170.11
CFXColfax Corpo20191025A7.253.701.402.322.311.39
CGThe Carlyle20191025A8.8410.316.466.243.854.07
CGACHINA GREEN20191025A268.69156.5494.3494.3462.2162.21
CGBDTCG BDC, Inc20191025A10.779.842.182.917.696.96
CGCCanopy Growt20191025A12.877.404.484.942.922.46
CGENCompugen Ltd20191025A99.1766.8433.8028.3133.0438.53
CGIXCancer Genet20191025A127.47126.8768.0283.4958.8643.39
CGNXCognex Corp20191025A8.483.820.041.233.782.59
CGOCalamos Glob20191025A44.5432.3527.0227.025.345.34
CGWInvesco S&P20191025ETF10.0513.629.629.554.004.07
CHADDirexion Dai20191025ETF14.589.476.816.972.662.51
CHAPChaparral En20191025A216.15152.39130.58131.2621.8221.13
CHAUDirexion Dai20191025ETF5.394.931.921.863.023.08
CHCIComstock Hol20191025A1402.02862.72862.72862.720.000.00
CHCOCity Holding20191025A23.449.393.864.135.535.26
CHCTCommunity He20191025A24.628.363.894.094.474.27
CHDChurch & Dwi20191025A3.382.050.260.611.791.44
CHDNChurchill Do20191025A15.255.661.301.494.364.17
CHEChemed Corpo20191025A29.3313.869.179.564.684.30
CHEFThe Chef's W20191025A22.4310.940.962.709.988.24
CHEKCheck-Cap Lt20191025A288.75230.4066.2857.62164.12172.78
CHEPAGFiQ U.S. M20191025ETF213.54
CHFSCHF Solution20191025A225.71236.40180.60196.3055.8040.09
CHGGCHEGG, INC.20191025A7.883.931.131.092.812.84
CHGXChange Finan20191025ETF45.5437.1437.1437.140.000.00
CHHChoice Hotel20191025A9.6610.514.685.735.834.78
CHICalamos Conv20191025A16.2426.494.704.6321.7821.86
CHICGlobal X MSC20191025ETF179.6472.56110.7672.56-38.190.00
CHIHGlobal X MSC20191025ETF14.8512.3913.11-3.55-0.7215.94
CHIKGlobal X MSC20191025ETF65.2725.4725.4725.470.000.00
CHIMGlobal X MSC20191025ETF275.06199.32199.32199.320.000.00
CHIQGlobal X MSC20191025ETF44.9372.4153.0152.9519.4119.46
CHISGlobal X MSC20191025ETF143.1767.5867.5867.580.000.00
CHIUGlobal X MSC20191025ETF63.13106.68106.68106.680.000.00
CHIXGlobal X MSC20191025ETF49.3719.03-4.45-4.4523.4823.48
CHKChesapeake E20191025A65.8553.4736.9139.4016.5714.07
CHKPCheck Point20191025A4.684.031.530.912.493.12
CHMAChiasma, Inc20191025A31.6020.487.3612.1413.128.34
CHMGChemung Fina20191025A143.6590.2886.7386.353.553.93
CHMICHERRY HILL20191025A11.177.767.556.110.211.65
CHNALoncar China20191025ETF52.18138.0147.29102.6990.7235.32
CHNGChange Healt20191025A29.7317.725.937.1911.7910.53
CHNRChina Natura20191025A665.86326.09168.78166.02157.31160.08
CHRACharah Solut20191025A336.3847.8824.0723.7623.8224.12
CHRSCoherus BioS20191025A18.3414.723.494.4911.2310.23
CHRWC.H. Robinso20191025A4.592.590.841.061.751.54
CHSChicos FAS,20191025A28.5425.2913.4513.8211.8411.47
CHTRCharter Comm20191025A8.785.442.662.802.502.37
CHUYChuy's Holdi20191025A22.7010.673.373.657.317.03
CHWCalamos Glob20191025A17.0619.056.296.2912.7512.75
CHWYChewy, Inc.20191025A18.358.653.003.855.654.80
CHYCalamos Conv20191025A18.7012.838.0810.244.752.60
CICIGNA Corpor20191025A6.272.900.981.181.921.72
CIACitizens, In20191025A44.3739.4935.4037.154.092.33
CIBRFirst Trust20191025ETF26.8117.0115.2415.401.771.61
CIDVictoryShare20191025ETF27.679.129.039.030.090.09
CIDMCinedigm Cor20191025A688.17418.86373.84369.7845.0249.08
CIENCiena Corpor20191025A4.473.762.203.321.560.44
CIFSChina Intern20191025A254.05166.16158.99158.347.167.81
CIGIColliers Int20191025A23.3512.155.054.417.107.74
CILVictoryShare20191025ETF34.2926.9426.9426.940.000.00
CIMChimera Inve20191025A4.973.890.150.773.733.10
CINFCincinnati F20191025A14.078.072.083.105.984.97
CINRCINER RESOUR20191025A161.7278.6457.6257.2821.0221.36
CIOCITY OFFICE20191025A9.427.043.363.153.683.89
CIRCIRCOR Inter20191025A39.3811.573.872.817.698.76
CITCIT Group In20191025A7.623.331.741.281.592.05
CIVBCivista Banc20191025A165.33213.90197.79198.7216.1115.19
CIXComp X Inter20191025A225.40226.79208.78211.7918.0114.99
CIZVictoryShare20191025ETF16.0919.8319.8319.830.000.00
CIZNCitizens Hol20191025A430.19295.28301.74301.74-6.46-6.46
CJJDChina Jo-Jo20191025A80.8066.7147.6646.2419.0420.47
CKHSeacor Holdi20191025A43.0221.826.609.8415.2211.99
CKPTCheckpoint T20191025A356.00186.58154.52154.4832.0632.10
CKXCKX Lands, I20191025A539.44
CLColgate-Palm20191025A1.972.78-0.020.282.812.56
CLARClarus Corpo20191025A22.4418.43-0.272.4318.7016.00
CLBCore Laborat20191025A18.687.423.563.433.873.99
CLBKColumbia Fin20191025A10.6315.960.902.4915.0713.52
CLBSCaladrius Bi20191025A326.06203.89134.21139.0469.6864.85
CLCTCollectors U20191025A52.4124.336.7410.0717.5914.25
CLDBCORTLAND BNC20191025A721.26
CLDRCloudera, In20191025A11.538.462.523.165.945.30
CLDTCHATHAM LODG20191025A10.299.668.936.360.723.29
CLDXCelldex Ther20191025A90.7271.4248.7247.7722.7023.65
CLFCleveland-Cl20191025A13.9511.635.955.855.695.75
CLFDClearfield,20191025A99.4749.8434.4934.7715.3615.08
CLGXCorelogic, I20191025A6.843.37-0.140.283.513.09
CLHClean Harbor20191025A13.015.951.983.193.972.76
CLIMack-Cali Re20191025A8.114.122.452.391.671.73
CLIRClearSign Te20191025A356.94298.93186.48208.23112.4690.70
CLIXProShares Lo20191025ETF21.1913.5210.2310.973.292.55
CLMTCalumet Spec20191025A61.1342.6322.3125.1620.3217.47
CLNCColony Credi20191025A15.3712.94-0.755.3113.697.63
CLNEClean Energy20191025A46.0039.3716.2619.7523.1119.62
CLNYColony Capit20191025A18.4612.019.6610.402.231.50
CLOUGlobal X Clo20191025ETF24.4649.9233.2012.3516.7337.57
CLPRClipper Real20191025A107.7238.912.604.1236.3234.80
CLPSCLPS Incorpo20191025A427.35774.48630.95669.07143.54105.42
CLRCONTINENTAL20191025A13.548.102.853.505.254.60
CLRBCellectar Bi20191025A219.8988.5965.7364.2922.8624.31
CLRGIQ Chaikin U20191025ETF15.126.096.095.830.000.26
CLROClearOne, In20191025A276.5559.4539.2939.2920.1620.16
CLSCelestica, I20191025A22.4426.51-12.598.0939.1218.45
CLSDClearside Bi20191025A137.41149.75107.28109.9042.4739.86
CLSNCelsion Corp20191025A121.04109.5265.9770.9843.5538.54
CLTLInvesco Trea20191025ETF1.920.981.111.11-0.13-0.13
CLUBTown Sports20191025A142.3960.2349.2045.6611.0314.57
CLVSClovis Oncol20191025A32.9426.629.8811.9816.7414.64
CLWClearwater P20191025A73.39129.8049.1455.9880.6673.83
CLWTEuro Tech Ho20191025A637.91355.01322.48322.4832.5332.53
CLXClorox Compa20191025A5.854.320.361.093.953.23
CLXTCalyxt, Inc.20191025A114.0656.0511.6918.8444.3637.20
CMCanadian Imp20191025A2.281.640.510.491.131.15
CMAComerica Inc20191025A3.973.741.172.142.561.60
CMBMCambium Netw20191025A254.72172.10152.29154.4919.8017.61
CMBSiShares CMBS20191025ETF19.8114.6414.2114.270.440.37
CMCCommercial M20191025A8.427.464.274.863.192.61
CMCLCaledonia Mi20191025A46.0963.2249.5251.5013.7011.72
CMCOColumbus McK20191025A28.2813.556.104.887.448.67
CMCSAComcast Corp20191025A2.253.610.840.952.782.66
CMCTCIM Commerci20191025A121.0255.6141.5041.6314.1013.98
CMDCantel Medic20191025A15.989.983.664.816.315.17
CMDYiShares Bloo20191025ETF34.10243.056.80243.05236.250.00
CMECME Group In20191025A4.904.130.490.673.643.47
CMFiShares Cali20191025ETF7.7510.399.399.661.000.73
CMGChipotle Mex20191025A9.576.092.703.173.392.88
CMICummins Inc.20191025A4.693.842.392.361.451.48
CMLSCumulus Medi20191025A91.1831.2418.0520.4013.1910.84
CMOCapstead Mor20191025A13.7710.575.605.834.954.73
CMPCompass Mine20191025A24.5621.1810.8112.0910.379.09
CMPRCimpress PLC20191025A30.248.962.031.386.937.58
CMRECostamare In20191025A14.7115.953.324.2112.6311.74
CMRXChimerix, In20191025A78.69104.0069.4171.0134.6833.09
CMSCMS Energy C20191025A2.303.542.193.091.350.46
CMTCore Molding20191025A180.58
CMTLComtech Tele20191025A29.5623.073.173.2919.9019.79
CNXtrackers MS20191025ETF24.0625.6426.9910.02-1.3415.63
CNACNA Financia20191025A8.194.901.621.753.283.15
CNATConatus Phar20191025A187.96194.76167.13168.7227.6326.04
CNBKACentury Banc20191025A182.8298.8167.7282.6731.0916.14
CNBSAmplify Seym20191025ETF55.4028.8927.6027.611.291.28
CNCCentene Corp20191025A4.094.312.042.432.261.88
CNCEConcert Phar20191025A49.5936.2815.026.8921.2629.39
CNCRLoncar Cance20191025ETF34.7221.3113.4014.067.927.25
CNDTConduent Inc20191025A18.0413.613.043.0210.5610.58
CNETChinaNet Onl20191025A266.74170.86141.74151.2529.1219.60
CNFRConifer Hold20191025A1208.05754.80754.80754.800.000.00
CNHICNH INDUSTRI20191025A9.097.453.043.084.414.37
CNICanadian Nat20191025A3.092.321.431.430.900.90
CNKCinemark Hol20191025A9.134.251.261.882.992.37
CNMDCONMED Corpo20191025A20.676.335.345.310.991.02
CNNECannae Holdi20191025A20.499.703.330.536.389.17
CNOCNO Financia20191025A7.4623.601.434.4122.1919.20
CNOBCenter Banco20191025A17.6931.999.9210.1322.0721.87
CNPCenterPoint20191025A3.432.840.581.042.261.80
CNQCanadian Nat20191025A3.973.721.211.022.512.70
CNRCornerstone20191025A25.9613.552.606.3110.957.25
CNRGSPDR S&P Ken20191025ETF20.7840.8643.3943.18-2.53-2.32
CNSCohen & Stee20191025A18.588.640.440.698.197.95
CNSLConsolidated20191025A29.9122.857.798.3015.0614.53
CNSTConstellatio20191025A124.9734.2561.4664.09-27.20-29.84
CNTYCentury Casi20191025A36.4913.333.063.6510.279.69
CNXCNX Resource20191025A13.5113.868.138.205.755.68
CNXMCNX Midstrea20191025A20.4214.819.2710.205.544.61
CNXNPC Connectio20191025A37.6239.046.366.3232.6832.72
CNXTVanEck Vecto20191025ETF19.1417.22-3.3212.7420.544.48
CNYAiShares MSCI20191025ETF32.2716.647.647.649.009.00
COGlobal Cord20191025A58.9829.6725.8521.703.827.97
COCPCocrystal Ph20191025A621.36342.44331.41331.4111.0311.03
CODACoda Octopus20191025A132.56133.19111.13107.1322.0626.06
CODICompass Dive20191025A20.7122.2820.6519.801.632.48
CODXCo-Diagnosti20191025A176.96114.2725.6425.6488.6388.63
COFCapital One20191025A4.413.982.812.711.171.27
COGCabot Oil &20191025A6.096.751.562.325.194.44
COHRCoherent Inc20191025A28.8214.0010.149.633.864.37
COHUCohu Inc20191025A17.4047.650.040.9147.6146.73
COLBColumbia Ban20191025A16.7534.6734.3134.370.360.32
COLDAmericold Re20191025A4.422.571.301.491.271.08
COLLCollegium Ph20191025A36.3611.312.634.858.686.46
COLMColumbia Spo20191025A11.7017.0710.4213.306.653.77
COMDirexion Aus20191025ETF21.424.45-3.314.457.760.00
COMBGraniteShare20191025ETF19.9618.1216.6316.461.501.66
COMMCommScope Ho20191025A8.6012.351.310.0011.0412.36
COMTiShares Comm20191025ETF13.539.969.859.570.110.39
CONECyrusOne Inc20191025A10.285.402.262.873.142.53
CONNConn's Inc.20191025A16.9015.280.291.2415.0114.05
COOThe Cooper C20191025A12.855.122.213.012.912.10
COOPMr. Cooper G20191025A16.1210.491.152.029.348.48
COPConocoPhilli20191025A3.012.722.722.630.000.09
COPXGlobal X Cop20191025ETF49.2914.1713.6513.730.530.44
CORCoresite Rea20191025A11.204.190.530.703.663.48
CORECore Mark Ho20191025A27.3216.790.972.6515.8214.13
CORPPIMCO Invest20191025ETF7.144.274.014.200.260.07
CORRCorEnergy In20191025A22.1913.684.507.679.186.01
CORTCorcept Ther20191025A14.0915.153.513.9711.6311.18
CORVCorrevio Pha20191025A66.3845.0340.6740.174.364.86
COSTCostco Whole20191025A2.334.801.751.463.043.33
COTYCOTY INC20191025A8.8613.015.717.787.345.32
COUPCoupa Softwa20191025A11.1010.512.406.858.103.66
COWiPath Series20191025ETN46.0120.9117.5917.803.323.11
COWNCowen Inc. C20191025A22.7019.301.252.6018.0516.70
COWZPacer US Cas20191025ETF7.243.623.283.350.340.27
CPCanadian Pac20191025A6.444.361.671.822.692.54
CPACopa Holding20191025A22.8614.376.726.677.667.70
CPAAConyers Park20191025A659.97
CPAHCounterpath20191025A542.97250.62172.13172.1378.4978.49
CPBCampbell Sou20191025A4.316.183.564.622.621.56
CPECallon Petro20191025A24.5620.409.1010.5411.309.84
CPFCentral Paci20191025A13.255.950.400.775.555.18
CPGCRESCENT POI20191025A24.7222.679.1910.1613.4712.50
CPHCCanterbury P20191025A366.5881.4881.4881.480.000.00
CPHIChina Pharma20191025A331.66236.78214.53223.6322.2513.15
CPICPI Inflatio20191025ETF36.284.834.834.830.000.00
CPIXCumberland P20191025A286.30259.35170.48176.9288.8782.42
CPKChesapeake U20191025A39.3717.896.566.1811.3211.71
CPLGCorePoint Lo20191025A38.1721.7814.5015.717.286.07
CPLPCapital Prod20191025A45.3329.3218.5220.0210.809.30
CPRICapri Holdin20191025A6.8314.462.415.2612.069.21
CPRTCopart Inc20191025A5.247.30-0.250.347.556.96
CPRXCatalyst Pha20191025A19.4315.680.832.7214.8412.95
CPSCooper-Stand20191025A31.6316.677.737.988.948.68
CPSHCPS Technolo20191025A613.39251.91247.85247.854.064.06
CPSIComputer Pro20191025A24.3714.052.973.5911.0910.47
CPSSConsumer Por20191025A240.7998.5536.4036.4062.1562.15
CPSTCapstone Tur20191025A111.72105.7782.0890.7123.7015.06
CPTCamden Prope20191025A8.493.781.120.732.663.06
CPTACapitala Fin20191025A25.1722.9223.7726.71-0.85-3.80
CQPCheniere Ene20191025A29.8613.746.996.796.756.95
CQQQInvesco Chin20191025ETF22.8612.8112.2212.100.580.70
CRCrane Compan20191025A10.814.492.852.961.641.53
CRAICRA Internat20191025A45.9529.9114.1914.1015.7315.81
CRAKVanEck Vecto20191025ETF56.5218.1420.3518.84-2.20-0.70
CRBNiShares MSCI20191025ETF8.665.986.034.64-0.051.34
CRBPCorbus Pharm20191025A22.1818.00-7.390.2225.3917.78
CRCCalifornia R20191025A28.0620.208.689.8511.5210.35
CRDACrawford & C20191025A62.5221.1511.9711.919.189.24
CRDBCrawford & C20191025A137.9046.3334.5436.5111.789.82
CREECree Inc20191025A8.8213.46-0.049.0513.504.42
CREGChina Recycl20191025A281.30303.65250.86222.5752.7981.07
CREXCREATIVE REA20191025A306.73181.03155.75155.7525.2825.28
CRHMCRH Medical20191025A46.6373.75-27.40-84.77101.15158.52
CRICarter's Inc20191025A15.128.264.605.183.663.08
CRISCuris Inc20191025A100.6771.6539.0440.7332.6130.92
CRKComstock Res20191025A32.2022.0213.0610.088.9611.94
CRLCharles Rive20191025A12.9814.405.858.118.556.29
CRMsalesforce.c20191025A2.582.111.771.760.340.35
CRMDCorMedix Inc20191025A66.6637.2114.6615.5522.5521.66
CRMTAmerica's Ca20191025A42.5221.836.737.0415.1014.79
CRNCCerence Inc.20191025A63.1012.2328.8016.98-16.57-4.75
CRNTCeragon Netw20191025A41.5227.7010.6613.4817.0414.22
CRNXCrinetics Ph20191025A196.05100.8789.77103.1811.10-2.32
CRONCronos Group20191025A11.309.472.032.637.446.84
CROPIQ Global Ag20191025ETF15.1411.5211.5211.520.000.00
CROXCrocs, Inc.20191025A6.775.99-0.340.526.335.47
CRSCarpenter Te20191025A17.8912.058.378.783.683.28
CRSACrescent Acq20191025A22.2222.1821.9821.980.200.20
CRSPCRISPR Thera20191025A24.4714.535.165.269.389.27
CRTCross Timber20191025A82.9861.9555.7055.686.256.27
CRTXCortexyme, I20191025A411.01169.94150.88151.9519.0617.99
CRUSCirrus Logic20191025A11.028.080.831.597.256.49
CRVLCorvel Corp20191025A38.6322.413.378.9219.0413.49
CRVSCorvus Pharm20191025A166.5175.1648.3853.1126.7822.05
CRWDCrowdStrike20191025A23.3716.749.1410.407.606.34
CRWSCrown Crafts20191025A104.05142.6862.9154.4879.7788.20
CRYCryoLife, In20191025A22.7410.885.245.485.645.40
CSAVictoryShare20191025ETF21.984.522.472.762.051.76
CSBVictoryShare20191025ETF48.3221.5617.9617.953.603.60
CSBRChampions On20191025A161.5690.0657.8157.3932.2532.67
CSCOCisco System20191025A2.152.411.081.091.331.32
CSDInvesco S&P20191025ETF9.029.245.255.663.993.58
CSFVictoryShare20191025ETF13.9410.929.599.781.331.14
CSFLCenterState20191025A8.3213.216.955.966.267.25
CSGPCoStar Group20191025A23.729.694.484.774.984.71
CSGSCSG Systems20191025A18.717.272.623.414.653.85
CSIICardiovascul20191025A20.469.504.595.164.914.34
CSIQCanadian Sol20191025A15.3112.532.653.629.888.90
CSLCarlisle Com20191025A11.397.822.424.265.403.55
CSLTCASTLIGHT HE20191025A93.6356.2533.6237.8122.6318.44
CSMProShares La20191025ETF7.374.534.144.040.390.49
CSMLIQ Chaikin U20191025ETF14.3710.077.518.732.551.34
CSODCornerstone20191025A10.6917.263.884.9413.3812.33
CSPICSP Inc.20191025A187.3539.6339.6339.630.000.00
CSQCalamos Stra20191025A19.1810.469.108.891.361.57
CSSEChicken Soup20191025A187.1890.5888.3986.592.193.99
CSTECaesarstone20191025A23.9913.643.703.539.9410.11
CSTLCastle Biosc20191025A178.0672.7241.0545.1831.6727.54
CSTMConstellium20191025A10.1813.601.974.0611.649.55
CSTRCapStar Fina20191025A31.7920.5911.2211.689.378.91
CSUCapital Seni20191025A81.7350.5130.1629.8920.3520.62
CSVCarriage Ser20191025A23.4710.092.584.517.515.58
CSWCCapital Sout20191025A39.5227.9719.8220.078.157.89
CSWICSW Industri20191025A36.1215.525.336.9810.198.54
CSXCSX Corporat20191025A2.431.553.723.42-2.18-1.87
CTASCintas Corp20191025A7.983.391.231.302.162.09
CTBCooper Tire20191025A19.787.552.032.445.525.10
CTBICommunity Tr20191025A46.0820.456.778.1313.6812.31
CTEKCynergisTek,20191025A123.15122.62135.42135.42-12.79-12.79
CTESTNYSE Chicago20191025ETF23.995.015.015.010.000.00
CTGComputer Tas20191025A108.8664.03130.2131.33-66.1832.70
CTHRCharles & Co20191025A144.1094.3111.5111.1782.8083.14
CTIBYunhong CTI20191025A1811.891307.101307.101307.100.000.00
CTICCTI BioPharm20191025A115.93140.9460.0357.9280.9283.02
CTLCenturyLink,20191025A7.838.823.964.354.874.47
CTLTCATALENT, IN20191025A8.605.131.241.623.893.51
CTMXCytomX Thera20191025A30.3337.336.489.6130.8427.71
CTOConsolidated20191025A73.5036.4515.0417.0321.4119.42
CTRAContura Ener20191025A107.4039.5821.2221.1318.3618.45
CTRCCentric Bran20191025A131.1062.5851.9751.7010.6110.89
CTRECARTRUST REI20191025A8.877.871.572.906.304.98
CTRMCastor Marit20191025A90.2966.8945.3447.1121.5519.78
CTRNCiti Trends,20191025A44.3046.4013.7713.5032.6332.90
CTSCTS Corporat20191025A17.789.542.953.056.596.49
CTSHCognizant Te20191025A3.211.950.850.741.111.21
CTSOCytosorbents20191025A58.5339.1516.7318.0322.4221.11
CTTCATCHMARK TI20191025A14.5910.953.994.976.965.98
CTVACorteva, Inc20191025A6.793.871.952.171.921.70
CTXRCitius Pharm20191025A211.92183.7030.6439.21153.06144.49
CTXSCitrix Syste20191025A3.823.141.311.531.821.61
CUBCubic Corpor20191025A17.276.883.373.633.513.25
CUBAHerzfeld Car20191025A176.3351.2121.8533.8829.3617.33
CUBECubeSmart20191025A9.724.473.540.330.934.14
CUBICUSTOMERS BA20191025A22.8715.863.667.8412.228.02
CUECue Biopharm20191025A126.9267.5333.6435.8233.8831.71
CUICUI Global,20191025A659.35274.46266.87266.877.597.59
CULPCulp, Inc.20191025A108.0133.1216.1823.3716.949.75
CUOContinental20191025A723.141095.511095.511095.510.000.00
CUREDirexion Dai20191025ETF5.936.291.653.804.632.48
CUROCURO Group H20191025A33.4716.3810.9912.885.393.50
CUTInvesco MSCI20191025ETF17.605.385.055.050.330.33
CUTRCutera, Inc.20191025A41.1816.972.885.7414.0911.23
CUZCousins Prop20191025A3.704.592.623.161.981.44
CVACovanta Hold20191025A13.199.0727.1427.86-18.08-18.79
CVBFCVB Financia20191025A8.216.53-0.482.527.014.01
CVCOCavco Indust20191025A66.7842.5532.3635.1510.197.40
CVCYCentral Vall20191025A68.30101.7929.5128.7172.2873.08
CVECenovus Ener20191025A11.639.345.504.963.854.39
CVEOCIVEO CORPOR20191025A92.3882.2440.9450.0341.2032.08
CVETCovetrus, In20191025A14.0114.668.248.956.425.72
CVGICommercial V20191025A40.8338.4616.1216.2222.3422.23
CVGWCalavo Growe20191025A22.6412.474.845.217.647.26
CVICVR ENERGY,20191025A13.468.333.234.015.104.32
CVIACovia Holdin20191025A91.4352.0829.9432.7422.1419.34
CVLTCommault Sys20191025A13.238.471.061.747.416.73
CVLYCodorus Vall20191025A82.3063.1159.1359.093.984.02
CVMCel-Sci Corp20191025A40.0842.9813.2716.0529.7226.93
CVNACarvana Co.20191025A12.0710.001.782.048.227.96
CVRChicago Rive20191025A231.93140.93107.18134.6233.766.31
CVSCVS HEALTH C20191025A2.153.232.451.800.781.43
CVTICovenant Tra20191025A28.6642.81-2.401.4045.2141.40
CVUCPI Aerostru20191025A70.6668.9413.0312.8055.9256.14
CVVCVD Equipmen20191025A375.44492.72472.01472.0120.7120.71
CVXChevron Corp20191025A2.101.480.280.051.201.44
CVYInvesco Zack20191025ETF21.4722.9423.0723.19-0.14-0.25
CWCurtiss-Wrig20191025A14.247.693.563.814.133.88
CWBSPDR Bloombe20191025ETF2.383.353.504.07-0.16-0.72
CWBCCommunity We20191025A85.52106.3250.7550.7555.5755.57
CWBRCohBar, Inc.20191025A342.03262.32193.13254.1869.198.14
CWCOConsolidated20191025A48.1131.0212.9315.2218.0915.80
CWEBDirexion Dai20191025ETF25.658.865.625.363.243.50
CWENClearway Ene20191025A11.4513.2213.0612.070.151.16
CWENAClearway Ene20191025A21.8212.512.443.7710.078.74
CWHCamping Worl20191025A25.2111.501.084.0210.427.48
CWISPDR MSCI AC20191025ETF4.521.821.751.790.070.03
CWKCushman & Wa20191025A21.769.303.344.495.964.82
CWSAdvisorShare20191025ETF57.1831.359.4910.6521.8720.70
CWSTCasella Wast20191025A15.258.292.602.665.695.63
CWTCalifornia W20191025A13.136.363.442.552.923.82
CXDCChina XD Pla20191025A362.57224.76198.07235.9426.69-11.18
CXOCONCHO RESOU20191025A7.963.931.281.382.652.56
CXPCOLUMBIA PRO20191025A19.646.41-0.080.766.505.65
CXSEWisdomTree T20191025ETF25.369.408.648.600.760.80
CXWCoreCivic, I20191025A15.4113.099.619.473.493.64
CYCypress Semi20191025A4.283.710.630.893.072.82
CYANCyanotech Co20191025A415.54112.84182.21182.21-69.37-69.37
CYBWisdomTree20191025ETF43.5920.6210.8810.889.749.74
CYBECyberoptics20191025A72.5641.0014.789.3926.2231.61
CYBRCyberArk Sof20191025A15.9011.062.294.518.786.55
CYCCCyclacel Pha20191025A244.48164.1847.9647.96116.22116.22
CYCNCyclerion Th20191025A306.28181.01103.69119.3877.3261.63
CYDChina Yuchai20191025A74.2030.3926.5627.763.832.64
CYHCommunity He20191025A23.2573.0610.9562.1362.8612.51
CYRNCYREN Ltd.20191025A204.98161.11-81.93-81.93243.04243.04
CYRXCryoPort, In20191025A29.4619.688.677.1211.0112.56
CYTKCytokinetics20191025A37.3420.835.746.5015.0914.33
CZAInvesco Zack20191025ETF9.416.492.123.314.373.18
CZNCCitizens & N20191025A150.76100.2499.7699.660.480.58
CZRCaesars Ente20191025A8.227.143.894.603.242.54
CZWICitizens Com20191025A191.1683.2682.7887.680.47-4.43
CZZCosan Limite20191025A11.787.50-1.72-3.259.2210.73
DDominion Ene20191025A2.452.630.931.141.691.49
DACDanaos Corpo20191025A222.49529.81504.79506.3125.0223.50
DAIOData I/O Cor20191025A118.1091.9979.9479.9412.0612.06
DAKTDaktronics I20191025A24.5115.544.382.7511.1612.80
DALDelta Air Li20191025A2.664.304.684.07-0.380.23
DALIFirst Trust20191025ETF23.0318.9918.9918.990.000.00
DALTAnfield Capi20191025ETF13.198.267.079.201.19-0.93
DANDana Incorpo20191025A7.649.724.885.774.873.95
DARDARLING INGR20191025A8.654.281.511.922.762.35
DAREDare Bioscie20191025A240.84296.4582.27224.84214.1971.62
DAUDExchange-Tra20191025ETN122.8457.7655.0455.512.722.25
DAXGlobal X Fun20191025ETF53.6532.0032.1132.00-0.120.00
DBDeutsche Ban20191025A12.5910.345.235.355.124.99
DBAWXtrackers MS20191025ETF18.5117.5117.4517.430.050.07
DBDDiebold Nixd20191025A15.3315.602.467.2113.138.43
DBEFXtrackers MS20191025ETF3.082.831.912.150.930.68
DBEMXtrackers MS20191025ETF71.8948.8940.1439.238.759.65
DBEUXtrackers MS20191025ETF3.472.692.362.350.340.34
DBEZXtrackers MS20191025ETF16.468.9911.1712.87-2.17-3.88
DBGRXtrackers MS20191025ETF37.1622.4423.6423.64-1.20-1.20
DBIDesigner Bra20191025A9.986.272.402.713.873.57
DBJPXtrackers MS20191025ETF4.944.061.411.372.652.69
DBLVAdvisorShare20191025ETF118.1662.3862.3862.380.000.00
DBMFiM DBi Manag20191025ETF19.13
DBVTDBV Technolo20191025A38.3224.4412.2712.0812.1712.36
DBXDropbox, Inc20191025A6.515.661.561.394.104.28
DCARDropCar, Inc20191025A280.14183.80161.79161.4722.0222.33
DCHFExchange-Tra20191025ETN124.8060.25-188.62-188.62248.87248.87
DCIDonaldson Co20191025A9.574.961.702.103.262.86
DCODucommun Inc20191025A40.3218.5311.7611.706.766.83
DCOMDime Communi20191025A34.0821.304.227.0317.0814.27
DCPDCP Midstrea20191025A11.898.624.144.774.483.85
DCPHDeciphera Ph20191025A30.7626.432.4513.2723.9913.16
DDDuPont de Ne20191025A4.563.241.211.702.041.54
DDD3D Systems C20191025A11.827.393.062.454.294.89
DDGProshares Sh20191025ETF54.9129.7229.7229.720.000.00
DDIVFirst Trust20191025ETF14.3511.1510.7510.780.400.37
DDLSWisdomTree D20191025ETF26.4125.2124.3425.210.870.00
DDMProShares Ul20191025ETF2.091.640.640.501.001.15
DDOGDatadog, Inc20191025A22.2817.876.227.3311.6510.55
DDSDillards Inc20191025A37.4417.588.328.619.258.97
DDWMWisdomTree D20191025ETF19.6911.6211.5411.620.090.00
DEDeere & Comp20191025A3.683.941.661.632.282.31
DEAEasterly Gov20191025A5.054.19-0.09-0.374.294.57
DEACDiamond Eagl20191025A223.5820.3120.3120.310.000.00
DECKDeckers Outd20191025A23.9814.736.637.958.066.74
DEEFXtrackers FT20191025ETF29.6410.8110.8110.810.000.00
DEFInvesco Defe20191025ETF6.834.764.604.610.160.15
DEFAiShares Adap20191025ETF74.7373.1276.6373.12-3.520.00
DEIDouglas Emme20191025A4.832.380.730.881.651.50
DELLDell Technol20191025A8.725.122.672.982.452.15
DEMWisdomTree E20191025ETF9.996.203.213.202.993.01
DENNDENNY'S CORP20191025A8.5711.406.375.995.035.41
DESWisdomTree U20191025ETF7.2813.418.118.575.314.83
DESPDespegar.com20191025A31.2711.47-8.12-3.7519.5915.23
DEURExchange-Tra20191025ETN54.73368.69368.26368.310.430.37
DEUSXtrackers Ru20191025ETF13.488.138.028.020.110.11
DEWWisdomTree G20191025ETF16.552.652.652.650.000.00
DFEWisdomTree E20191025ETF10.957.085.605.561.481.52
DFENDirexion Dai20191025ETF18.4321.5813.5018.138.093.45
DFFNDIFFUSION PH20191025A147.3581.5264.0463.2217.4918.61
DFINDonnelley Fi20191025A48.1513.298.417.504.875.79
DFJWisdomTree J20191025ETF12.4819.8117.5817.572.232.24
DFNDReality Shar20191025ETF21.3741.3544.0642.71-2.71-1.35
DFNLDavis Select20191025ETF29.5512.4112.4112.410.000.00
DFSDiscover Fin20191025A3.833.091.701.821.391.27
DFVLiPath US Tre20191025ETF113.94
DFVSiPath US Tre20191025ETF94.0084.8884.8884.880.000.00
DGDollar Gener20191025A4.402.651.141.471.511.18
DGAZVelocityShar20191025ETN19.3611.543.893.427.658.12
DGBPExchange-Tra20191025ETN43.7421.976.2610.0115.7111.97
DGICADonegal Grou20191025A60.3740.8321.1822.4519.6518.38
DGICBDonegal Grou20191025A840.67798.70684.80684.80113.90113.90
DGIIDigi Interna20191025A35.4431.8411.1613.1220.6818.72
DGLDVelocityShar20191025ETF4.683.712.942.040.771.67
DGLYDigital Ally20191025A178.99110.6769.3871.0341.2939.65
DGPDB Gold Doub20191025ETN70.6824.6318.7324.885.90-0.25
DGREWisdomTree T20191025ETF40.6428.6623.5528.295.120.37
DGROiShares Core20191025ETF2.542.552.032.110.520.44
DGRSWisdomTree T20191025ETF28.9121.9221.9323.030.00-1.11
DGRWWisdomTree T20191025ETF2.632.831.133.551.70-0.72
DGSWisdomTree E20191025ETF7.466.516.346.350.170.19
DGTSPDR Global20191025ETF21.475.435.435.430.000.00
DGXQuest Diagno20191025A4.704.622.043.052.581.58
DGZDB Gold Shor20191025ETN86.8575.6548.6939.6726.9635.99
DHID.R. Horton20191025A2.714.000.991.363.012.64
DHILDiamond Hill20191025A128.0572.5954.5858.8017.2713.05
DHRDanaher Corp20191025A3.803.231.212.282.020.94
DHSWisdomTree U20191025ETF6.913.433.393.180.040.25
DHTDHT HOLDINGS20191025A13.1611.713.113.638.608.08
DHXDHI Group, I20191025A39.4520.4811.6011.198.889.29
DIASPDR Dow Jon20191025ETF0.700.590.310.310.290.28
DIALColumbia Div20191025ETF6.915.845.805.800.050.05
DIGProShares Ul20191025ETF6.213.850.100.543.763.31
DIMWisdomTree I20191025ETF17.868.978.978.970.000.00
DINDine Brands20191025A17.1010.865.375.615.495.25
DINTDavis Select20191025ETF131.6616.8616.8616.860.000.00
DIODDiodes Inc20191025A16.2630.705.246.1425.4624.56
DISThe Walt Dis20191025A1.681.350.621.030.720.32
DISCADiscovery, I20191025A4.158.444.874.273.574.20
DISCBDiscovery, I20191025A992.91703.72703.72703.720.000.00
DISCKDiscovery, I20191025A4.274.67-0.34-0.255.014.93
DISHDISH Network20191025A5.6515.543.864.0311.6811.51
DITAMCON Distri20191025A485.28143.23143.42143.42-0.19-0.19
DIVGlobal X Sup20191025ETF10.368.511.862.166.656.35
DIVAAGFiQ Hedged20191025ETF57.0090.2960.6181.2329.689.06
DIVBiShares U.S.20191025ETF13.216.656.656.650.000.00
DIVCC-Tracks Exc20191025ETN149.86
DIVOAmplify CWP20191025ETF34.7027.7224.5725.413.152.31
DIVYReality Shar20191025ETF81.0522.7422.8122.81-0.06-0.06
DJCIETRACS Linke20191025ETN43.8521.4421.4421.440.000.00
DJDInvesco Dow20191025ETF20.8610.5110.2310.220.290.29
DJPiPath Bloomb20191025ETN4.973.172.852.850.330.32
DJPYExchange-Tra20191025ETN116.832.612.612.610.000.00
DKDelek US Hol20191025A13.798.98-0.60-0.449.599.42
DKLDELEK LOGIST20191025A77.4536.2437.8936.69-1.65-0.45
DKSDick's Sport20191025A6.436.682.233.874.452.81
DLADelta Appare20191025A128.1362.8854.9755.617.917.27
DLBDolby Labora20191025A10.747.082.112.164.964.91
DLBRVelocityShar20191025ETN424.95109.6088.0388.0321.5721.57
DLHCDLH Holdings20191025A266.09260.17201.65200.2558.5259.92
DLNWisdomTree U20191025ETF2.781.371.270.420.100.95
DLNGDYNAGAS LNG20191025A128.9261.6927.6132.7034.0928.99
DLPHDelphi Techn20191025A24.6542.607.27-3.9335.3346.70
DLPNDolphin Ente20191025A132.45222.68112.54112.54110.14110.14
DLRDigital Real20191025A5.753.480.191.123.292.36
DLSWisdomTree I20191025ETF10.547.475.395.682.081.78
DLTHDuluth Holdi20191025A25.5620.275.015.7415.2614.52
DLTRDollar Tree20191025A5.553.120.751.512.371.60
DLXDeluxe Corpo20191025A35.2118.256.248.6512.019.61
DMACDiaMedica Th20191025A403.95233.78200.40203.8733.3829.91
DMLPDorchester M20191025A59.9050.9130.4636.0920.4514.82
DMPIDelMar Pharm20191025A179.75175.68122.82136.3252.8639.36
DMRCDigimarc Cor20191025A54.5928.4112.6111.4215.6916.86
DMREDeltaShares20191025ETF31.1123.4623.4623.460.000.00
DMRIDeltaShares20191025ETF80.3654.5954.5954.590.000.00
DMRLDeltaShares20191025ETF42.0032.1132.3532.35-0.24-0.24
DMRMDeltaShares20191025ETF35.5326.049.789.9216.2516.12
DMRSDeltaShares20191025ETF46.8327.4826.2227.481.260.00
DMTKDermTech, In20191025A392.36393.71370.01376.7023.7017.01
DNJRGolden Bull20191025A505.13527.65525.19520.872.466.78
DNKNDunkin' Bran20191025A8.079.143.613.865.535.28
DNLWisdomTree G20191025ETF18.0713.528.9613.434.560.09
DNLIDenali Thera20191025A31.6411.714.262.327.449.39
DNNDenison Mine20191025A95.18168.57193.01206.24-24.45-37.68
DNOWNOW INC.20191025A14.157.541.401.716.145.81
DNRDenbury Reso20191025A93.5483.3447.8852.1435.4631.19
DODiamond Offs20191025A17.6513.384.746.138.647.25
DOCPHYSICIANS R20191025A5.745.290.00-0.195.305.48
DOCUDocuSign, In20191025A11.6012.258.228.474.033.78
DOGProShares Sh20191025ETF1.921.560.961.130.600.43
DOGSArrow Dogs o20191025ETF322.90
DOGZDogness (Int20191025A772.86307.61204.81238.88102.7968.72
DOLWisdomTree I20191025ETF18.366.106.366.34-0.26-0.23
DOMODomo, Inc. C20191025A37.1520.804.696.6916.1114.11
DONWisdomTree U20191025ETF4.5411.9811.318.850.663.13
DOOWisdomTree i20191025ETF14.3712.1212.0012.000.120.12
DOOOBRP Inc. Com20191025A18.8111.382.162.019.229.37
DOORMASONITE INT20191025A19.427.062.281.924.785.14
DORMDorman Produ20191025A30.1110.933.904.467.036.48
DOVDover Corpor20191025A5.324.131.501.602.632.53
DOWDow Inc.20191025A5.516.293.323.572.972.72
DOXAmdocs Limit20191025A6.852.470.460.642.011.84
DPHCDiamondPeak20191025A101.32
DPSTDirexion Dai20191025ETF24.5517.2214.9415.472.281.75
DPWDPW Holdings20191025A167.38133.6979.8999.9153.8033.78
DPZDomino's Piz20191025A8.304.891.592.373.302.52
DRADDigirad Corp20191025A378.97265.68264.10265.681.580.00
DREDuke Realty20191025A2.972.69-0.220.282.912.41
DRHDiamondRock20191025A10.247.233.223.044.014.19
DRIDarden Resta20191025A4.792.750.130.252.622.50
DRIODarioHealth20191025A539.38382.61373.63349.888.9932.73
DRIPDirexion Dai20191025ETF24.3113.617.177.606.436.01
DRIVGlobal X Aut20191025ETF33.6728.9525.0425.333.913.62
DRNDirexion Dai20191025ETF50.6438.9429.5428.999.399.94
DRNADicerna Phar20191025A24.1813.411.123.8112.299.60
DRQDril-Quip, I20191025A36.5814.82-0.77-0.2615.5915.08
DRRXDurect Corp20191025A75.6172.0849.1555.5222.9416.56
DRSKAptus Define20191025ETF19.5622.4015.3913.127.029.28
DRTTDIRTT Enviro20191025A190.90217.98176.41213.2141.584.77
DRVDirexion Dai20191025ETF24.3613.948.479.125.464.82
DRWWisdomTree G20191025ETF17.108.648.646.650.001.99
DSDrive Shack20191025A30.1120.183.883.5816.3016.60
DSEDuff & Phelp20191025A35.5930.6832.5533.12-1.87-2.45
DSGXDescartes Sy20191025A13.687.301.902.055.405.24
DSIiShares MSCI20191025ETF4.302.583.552.67-0.98-0.09
DSKEDaseke, Inc.20191025A75.3473.5620.2922.1353.2751.43
DSLVVelocityShar20191025ETF13.769.273.605.125.664.14
DSPGDSP Group In20191025A33.8816.427.986.728.449.69
DSSDocument Sec20191025A178.18171.30126.30137.3445.0133.96
DSSIDiamond S Sh20191025A59.1926.7613.3113.0313.4513.73
DSTLDistillate U20191025ETF14.587.067.067.060.000.00
DSWLDeswell Indu20191025A313.0791.1091.1091.100.000.00
DSXDiana Shippi20191025A30.6531.847.1922.3124.659.53
DTDynatrace, I20191025A22.368.674.055.014.633.68
DTDWisdomTree U20191025ETF8.335.795.615.750.190.05
DTEDTE Energy C20191025A3.742.300.571.081.731.22
DTEADAVIDsTEA In20191025A165.06102.8954.4359.0748.4643.82
DTECALPS Disrupt20191025ETF35.8950.2950.2950.290.000.00
DTHWisdomTree I20191025ETF15.9312.5312.3512.530.180.00
DTILPrecision Bi20191025A75.6545.2811.709.7933.5835.49
DTNWisdomTree U20191025ETF7.134.12-3.71-3.027.837.14
DTODB Crude Oil20191025ETN345.41233.31218.55233.3114.760.00
DTSSDatasea Inc.20191025A355.53173.39157.98163.3915.4110.00
DTULiPath US Tre20191025ETF58.4662.403.6047.0158.8015.39
DTUSiPath US Tre20191025ETF123.55
DTYLiPath US Tre20191025ETF18.55
DUGProShares Ul20191025ETF9.636.57-0.891.477.465.10
DUKDuke Energy20191025A2.393.201.231.451.971.75
DURAVanEck Vecto20191025ETF7.7914.3614.3614.360.000.00
DUSADavis Select20191025ETF39.8428.5226.4628.152.060.37
DUSLDirexion Dai20191025ETF34.5915.1213.5713.201.551.92
DUSTDirexion Dai20191025ETF13.8712.594.924.957.677.63
DVADaVita Inc.20191025A5.516.081.193.464.892.62
DVAXDynavax Tech20191025A24.8520.99-3.881.3024.8719.73
DVDDover Motors20191025A113.1077.0064.8064.8012.2012.20
DVLUFirst Trust20191025ETF17.4112.6711.8011.800.870.87
DVNDevon Energy20191025A4.804.270.681.003.593.27
DVOLFirst Trust20191025ETF14.0913.5411.5511.621.991.92
DVPDeep Value E20191025ETF20.3010.7710.6410.680.130.09
DVYiShares Sele20191025ETF2.663.833.443.480.390.35
DVYAiShares Asia20191025ETF52.6119.2319.2419.24-0.01-0.01
DVYEiShares Emer20191025ETF13.3410.147.888.022.262.12
DWASInvesco DWA20191025ETF17.489.879.709.690.170.17
DWATArrow Invest20191025ETF118.95
DWCRArrow DWA Co20191025ETF111.84
DWFISPDR Dorsey20191025ETF5.054.134.074.070.060.06
DWLDDavis Select20191025ETF31.8822.7622.6522.700.110.06
DWMWisdomTree I20191025ETF17.567.095.904.741.192.35
DWMCAdvisorShare20191025ETF136.5539.9739.9739.970.000.00
DWMFWisdomTree I20191025ETF32.6810.7710.7710.770.000.00
DWPPFirst Trust20191025ETF27.8019.7614.3916.535.373.23
DWSHAdvisorShare20191025ETF27.0222.025.769.0416.2712.98
DWSNDawson Geoph20191025A170.7460.75-4.5537.7765.3022.98
DWXSPDR S&P Int20191025ETF9.7710.526.6010.463.920.06
DXDynex Capita20191025A8.716.041.942.044.103.99
DXCDXC Technolo20191025A5.723.670.690.682.982.99
DXCMDexCom, Inc.20191025A16.438.883.954.794.934.08
DXDProShares Ul20191025ETF3.943.310.761.172.552.13
DXGEWisdomTree G20191025ETF39.8314.3410.9410.943.403.40
DXJWisdomTree J20191025ETF1.981.980.630.811.351.17
DXJSWisdomTree J20191025ETF42.3115.56-8.57-8.5724.1324.13
DXLGDestination20191025A177.17151.2315.21105.08136.0146.15
DXPEDXP Enterpri20191025A42.3026.8911.0611.0815.8415.81
DXYNDixie Group20191025A142.21126.1097.7268.8028.3757.30
DYDycom Indust20191025A23.2210.293.365.426.924.87
DYAIDyadic Inter20191025A172.60109.7999.71102.4010.087.39
DYLSWisdomTree D20191025ETF12.3913.213.724.989.498.23
DYNFBlackRock U.20191025ETF17.128.318.318.310.000.00
DYNTDynatronics20191025A354.80271.9772.8372.83199.14199.14
DZKDirexion Dai20191025ETF31.5128.0226.6327.271.390.75
DZSIDASAN Zhone20191025A38.1234.3218.3117.8816.0116.44
DZZDB Gold Doub20191025ETN89.16140.0096.0895.1343.9244.87
EAElectronic A20191025A4.035.920.882.365.043.57
EAFGrafTech Int20191025A10.637.151.801.785.355.37
EAGGiShares ESG20191025ETF8.264.955.074.95-0.120.00
EARNELLINGTON RE20191025A31.4679.079.509.8269.5869.25
EARSAuris Medica20191025A154.9889.2380.6881.108.558.13
EASGXtrackers MS20191025ETF27.5427.1627.1627.160.000.00
EASIAmplify EASI20191025ETF22.9912.6113.3712.01-0.770.60
EASTEASTSIDE DIS20191025A139.251170.68182.34182.52988.34988.16
EATBrinker Inte20191025A8.736.301.101.865.214.45
EBEventbrite,20191025A20.079.874.124.315.755.56
EBAYeBay Inc20191025A2.974.841.532.303.322.56
EBFEnnis, Inc.20191025A19.409.184.223.934.965.25
EBIXEbix Inc20191025A22.0816.133.382.1112.7514.02
EBIZGlobal X E-c20191025ETF29.8124.7416.9124.987.83-0.24
EBMTEagle Bancor20191025A89.8152.3758.5458.62-6.17-6.26
EBNDSPDR Bloombe20191025ETF5.832.512.512.520.00-0.01
EBSEmergent Bio20191025A23.9410.817.1410.983.67-0.17
EBSBMeridian Ban20191025A13.7918.884.965.5713.9213.31
EBTCEnterprise B20191025A618.99421.82374.65370.8847.1850.94
ECHiShares MSCI20191025ETF10.068.551.965.396.593.17
ECHOEcho Global20191025A22.7814.48-1.830.4216.2614.09
ECLEcolab, Inc.20191025A5.372.712.491.920.220.79
ECLNFirst Trust20191025ETF13.10
ECNSiShares MSCI20191025ETF118.6732.6830.6332.682.050.00
ECOLUS Ecology,20191025A18.647.723.593.944.133.78
ECOMCHANNELADVIS20191025A47.2620.448.3210.3312.1210.11
ECONColumbia Eme20191025ETF19.929.148.158.380.990.76
ECORelectroCore,20191025A68.9074.7236.4532.9538.2641.77
ECOWPacer Emergi20191025ETF55.01
ECPGEncore Capit20191025A20.5511.357.417.913.943.44
ECTECA Marcellu20191025A119.6875.4675.4675.460.000.00
EDConsolidated20191025A2.604.801.041.563.753.23
EDCDirexion Dai20191025ETF5.363.141.361.551.781.59
EDENiShares MSCI20191025ETF31.0622.6814.6514.658.038.03
EDITEditas Medic20191025A21.8017.675.567.5512.1010.11
EDIVSPDR S&P Eme20191025ETF31.3415.8515.5415.550.310.30
EDNTEdison Natio20191025A191.57124.22109.80109.8014.4214.42
EDOGALPS Emergin20191025ETF33.8816.9016.9016.900.000.00
EDOWFirst Trust20191025ETF17.9214.3914.3114.310.080.08
EDRYEuroDry Ltd.20191025A824.80371.56371.56371.560.000.00
EDSAEdesa Biotec20191025A426.66187.61123.16138.1764.4549.44
EDUCEducational20191025A274.32163.13130.91130.9132.2332.23
EDVVanguard Wor20191025ETF10.135.342.403.642.951.71
EDZDirexion Dai20191025ETF5.123.230.120.053.103.18
EEEl Paso Elec20191025A2.662.230.831.031.391.19
EEFTEuronet Worl20191025A13.836.561.872.364.694.19
EEHELEMENTS Lin20191025ETN384.23
EELVInvesco S&P20191025ETF56.8928.9427.2426.931.712.01
EEMiShares MSCI20191025ETF2.352.681.221.351.461.33
EEMAiShares MSCI20191025ETF21.6513.9112.9912.740.921.16
EEMDAAM S&P Emer20191025ETF40.5146.6946.6946.690.000.00
EEMOInvesco S&P20191025ETF83.2150.5750.5750.57-0.01-0.01
EEMSiShares MSCI20191025ETF37.8716.0315.3315.450.700.57
EEMViShares Edge20191025ETF4.743.442.592.560.850.87
EESWisdomTree U20191025ETF12.897.284.094.433.192.85
EETProShares Ul20191025ETF44.8420.5519.1619.361.401.19
EEVProShares Tr20191025ETF4.452.67-1.18-0.613.853.28
EEXEmerald Hold20191025A27.1718.905.568.3813.3410.52
EFAiShares MSCI20191025ETF1.491.870.800.871.071.00
EFADProShares MS20191025ETF13.208.187.627.510.560.67
EFASGlobal X MSC20191025ETF56.3534.6834.6834.680.000.00
EFAViShares Edge20191025ETF1.491.120.951.010.170.11
EFAXSPDR MSCI EA20191025ETF34.5030.5124.2230.516.280.00
EFCEllington Fi20191025A7.335.283.052.992.222.29
EFGiShares MSCI20191025ETF14.647.447.297.310.150.13
EFNLiShares MSCI20191025ETF59.7335.3435.5335.53-0.19-0.19
EFOProShares Ul20191025ETF97.5171.4162.8363.468.577.95
EFOIEnergy Focus20191025A144.23160.61144.07144.1116.5416.51
EFSCEnterprise F20191025A18.338.994.945.254.724.47
EFUProShares Tr20191025ETF55.5221.128.9312.9912.198.12
EFViShares MSCI20191025ETF3.484.493.272.991.221.50
EFXEquifax, Inc20191025A6.255.610.661.084.954.53
EFZProShares Tr20191025ETF18.509.659.659.650.000.00
EGANeGain Corpor20191025A33.3617.464.425.3513.0412.11
EGBNEagle Bancor20191025A21.246.712.8917.104.244.26
EGHT8x8, Inc. Co20191025A11.246.305.736.150.570.15
EGLEEagle Bulk S20191025A31.0727.591.25-2.0026.3529.62
EGOEldorado Gol20191025A12.3810.741.873.378.857.36
EGOVNIC Inc20191025A18.908.622.252.716.375.91
EGPEastGroup Pr20191025A9.905.712.322.783.392.93
EGPTVanEck Vecto20191025ETF180.9918.5416.3217.962.210.58
EGRXEagle Pharma20191025A52.2117.584.556.6913.0310.89
EGYVaalco Energ20191025A62.8233.7816.9016.9016.8916.89
EHCEncompass He20191025A8.636.094.274.971.821.11
EHTHeHealth, Inc20191025A21.3215.047.006.668.058.39
EIDOiShares MSCI20191025ETF4.185.002.843.062.181.96
EIDXEidos Therap20191025A133.4157.94-2.698.3761.1550.09
EIGEmployers Ho20191025A21.508.772.682.016.096.76
EIGIEndurance In20191025A39.2189.35-9.75-8.5099.1097.85
EIGREiger BioPha20191025A47.2027.517.632.0919.8825.42
EIRLiShares MSCI20191025ETF39.9321.2319.5119.951.711.28
EISiShares MSCI20191025ETF28.6614.8011.8811.932.922.87
EIXEdison Inter20191025A6.138.175.975.572.202.60
EJULInnovator MS20191025ETF29.7922.1222.1222.120.000.00
EKARIdeanomics N20191025ETF71.5212.0312.0312.030.000.00
EKSOEkso Bionics20191025A110.04171.08147.56143.1123.5227.97
ELThe Estee La20191025A4.644.661.761.552.903.11
ELANElanco Anima20191025A6.114.042.440.831.603.22
ELDWisdomTree E20191025ETF32.5820.0519.0719.650.980.40
ELFe.l.f. Beaut20191025A19.6211.234.106.317.144.92
ELGXEndologix In20191025A83.7850.88-5.13-1.7756.0152.65
ELLOEllomay Capi20191025A1370.23
ELMDElectromed,20191025A125.3131.0017.9517.9113.0513.09
ELOXEloxx Pharma20191025A172.72114.22-11.68-20.43125.90134.65
ELSEquity Lifes20191025A9.1112.3310.3010.512.031.82
ELSEElectro-Sens20191025A340.07
ELTKEltek Ltd20191025A194.3780.8853.2948.0827.5832.80
ELVTElevate Cred20191025A38.4529.9522.5519.117.4010.84
ELYCallaway Gol20191025A11.236.493.612.312.884.19
EMAGVanEck Vecto20191025ETF199.63
EMANeMagin Corpo20191025A132.64156.88100.5398.9156.3457.96
EMBiShares J.P.20191025ETF1.011.230.650.760.580.47
EMBHiShares Inte20191025ETF25.8412.0912.0912.090.000.00
EMCBWisdomTree E20191025ETF59.1418.6944.9444.94-26.25-26.25
EMCFEmclaire Fin20191025A645.16214.94214.94214.940.000.00
EMCGWisdomTree E20191025ETF43.7212.9113.0013.00-0.09-0.09
EMDVProShares MS20191025ETF12.8313.48-7.15-7.1520.6320.63
EMEEMCOR Group,20191025A10.915.132.472.472.662.66
EMFMGlobal X MSC20191025ETF47.5117.9021.3921.39-3.49-3.49
EMGFiShares Edge20191025ETF25.985.835.775.720.060.11
EMHYiShares J.P.20191025ETF7.143.702.523.071.180.63
EMIFiShares Emer20191025ETF64.7928.0226.1826.181.841.84
EMIHXtrackers Em20191025ETF86.7329.7129.7129.710.000.00
EMKREmcore Corp20191025A134.49189.0517.5717.00171.48172.04
EMLEastern Comp20191025A335.13137.22117.23123.8819.9913.33
EMLCVanEck Vecto20191025ETF3.0716.6216.1716.200.570.55
EMLPFirst Trust20191025ETF4.543.693.443.770.25-0.08
EMMFWisdomTree E20191025ETF34.989.379.379.370.000.00
EMMSEmmis Commun20191025A57.5046.9846.9846.980.000.00
EMNEastman Chem20191025A9.299.353.934.975.424.38
EMPEntergy Miss20191025A18.988.937.267.261.681.68
EMQQEMQQ The Eme20191025ETF21.4817.6812.9115.354.782.33
EMREmerson Elec20191025A3.683.973.143.120.820.85
EMSGXtrackers MS20191025ETF32.74
EMSHProShares Sh20191025ETF31.1532.59-22.9032.5955.480.00
EMTLSPDR DoubleL20191025ETF17.228.388.388.260.000.13
EMTYProShares De20191025ETF9.765.065.065.060.000.00
EMXEMX Royalty20191025A88.6694.08105.35105.35-11.27-11.27
EMXCiShares MSCI20191025ETF33.636.5715.686.56-9.110.01
ENBEnbridge, In20191025A2.793.560.171.483.392.09
ENBLENABLE MIDST20191025A10.727.825.836.471.991.35
ENDPEndo Interna20191025A22.3920.013.565.1916.4614.81
ENFRAlerian Ener20191025ETF42.8423.1622.9222.930.240.23
ENGENGlobal Cor20191025A1195.93970.03952.95951.7417.0818.30
ENLCENLINK MIDST20191025A15.4321.414.5511.3516.9810.17
ENLVEnlivex Ther20191025A182.67188.2640.2242.13148.04146.13
ENOBEnochian Bio20191025A139.7946.5431.7434.3814.8012.16
ENORiShares MSCI20191025ETF40.7654.6739.0539.0515.6215.62
ENPHEnphase Ener20191025A10.8210.718.036.942.683.77
ENREnergizer Ho20191025A11.434.661.661.813.002.85
ENSEnerSys, Inc20191025A15.616.37-0.130.786.505.59
ENSGThe Ensign G20191025A15.637.961.402.826.575.15
ENSVEnservco Cor20191025A216.88296.66214.25247.5682.4149.10
ENTGlobal Eagle20191025A274.34181.83153.75144.6828.0837.15
ENTAEnanta Pharm20191025A39.9720.7213.1013.547.617.18
ENTGEntegris Inc20191025A7.4622.5117.3818.345.134.17
ENTRERShares Ent20191025ETF29.5713.65-0.54-6.0614.1919.70
ENTXEntera Bio L20191025A2039.171782.691782.691782.690.000.00
ENVENVESTNET, I20191025A22.2413.060.960.6112.1012.45
ENVAEnova Intern20191025A41.0626.1012.5617.2713.548.83
ENZEnzo Biochem20191025A62.3235.8910.1914.5625.7021.33
ENZLiShares Trus20191025ETF44.7072.1970.5971.191.601.00
EOGEOG Resource20191025A5.394.581.281.713.302.87
EOLSEvolus, Inc.20191025A50.1331.70-2.623.2034.3228.50
EPACEnerpac Tool20191025A14.577.542.432.765.114.78
EPAMEPAM SYSTEMS20191025A20.127.592.803.724.793.87
EPAYBottomline T20191025A21.5311.426.977.354.454.06
EPCEdgewell Per20191025A11.776.27-3.883.3710.152.91
EPDEnterprise P20191025A3.673.631.941.651.691.98
EPHEiShares MSCI20191025ETF14.809.246.857.042.392.20
EPIWisdomTree I20191025ETF4.204.800.680.734.124.08
EPIXESSA Pharma20191025A372.07590.28264.31264.94325.97325.34
EPMEvolution Pe20191025A43.9920.1614.1613.985.996.17
EPOLiShares MSCI20191025ETF6.023.612.792.850.810.76
EPPiShares MSCI20191025ETF2.351.721.141.280.610.43
EPREPR Properti20191025A7.384.70-1.37-1.606.066.30
EPRFInnovator S&20191025ETF22.2114.9014.9014.900.000.00
EPRTEssential Pr20191025A5.794.212.011.722.202.49
EPSWisdomTree U20191025ETF12.998.207.637.720.580.48
EPSNEpsilon Ener20191025A814.85697.85668.04668.0429.8229.82
EPUiShares MSCI20191025ETF23.9511.6212.7011.04-1.070.58
EPVProShares Ul20191025ETF31.6220.4719.1619.291.311.18
EPZMEpizyme, Inc20191025A28.4218.243.083.8915.1514.35
EQEquillium, I20191025A799.65330.89286.34288.2844.5542.61
EQALInvesco Russ20191025ETF9.406.165.905.650.260.50
EQBKEquity Bancs20191025A57.1228.6811.5716.2717.1112.41
EQCEquity Commo20191025A5.563.800.491.033.312.77
EQHEquitable Ho20191025A5.304.01-0.72-0.554.724.56
EQIXEquinix, Inc20191025A12.795.901.561.964.343.94
EQLALPS Equal S20191025ETF6.468.377.908.370.470.00
EQMEQM Midstrea20191025A10.095.791.681.584.114.22
EQREquity Resid20191025A3.153.70-1.00-0.664.714.36
EQRRProShares Eq20191025ETF12.0612.3412.3412.340.000.00
EQSEquus Total20191025A762.63373.84373.84373.840.000.00
EQTEQT CORP20191025A10.9511.203.543.627.667.58
EQWLInvesco S&P20191025ETF24.4610.5010.5010.500.000.00
EQXEquinox Gold20191025A113.3371.9244.8947.0027.0324.92
ERAERA GROUP IN20191025A57.8730.9712.5113.5818.4617.40
ERFEnerplus Cor20191025A15.9815.141.932.3413.2012.78
ERIEldorado Res20191025A9.425.852.633.003.232.85
ERIEErie Indemni20191025A72.1120.0812.4712.877.517.10
ERIIEnergy Recov20191025A33.1115.025.365.559.669.47
ERMEquityCompas20191025ETF42.9924.2824.2824.280.000.00
EROSEROS INTERNA20191025A53.1546.9019.9523.4126.9623.49
ERSXERShares Non20191025ETF67.33
ERUSiShares MSCI20191025ETF5.323.942.352.541.591.40
ERXDirexion Dai20191025ETF6.475.94-1.24-0.577.176.50
ERYDirexion Dai20191025ETF6.524.31-0.080.174.394.15
ESEversource E20191025A3.311.950.590.721.361.24
ESBKElmira Savin20191025A53.4972.9230.6433.6042.2839.32
ESCAEscalade Inc20191025A142.54124.88-0.93-5.99125.81130.87
ESEESCO Technol20191025A28.729.162.804.156.365.01
ESEAEuroseas Ltd20191025A434.63397.54381.75381.3015.8016.25
ESGFlexShares T20191025ETF5.0522.5722.1421.710.430.86
ESGDiShares Trus20191025ETF7.245.468.626.40-3.17-0.94
ESGEiShares, Inc20191025ETF13.828.075.796.632.281.44
ESGGFlexShares S20191025ETF43.8016.6216.3916.390.220.22
ESGNColumbia Sus20191025ETF80.13121.08121.08121.080.000.00
ESGREnstar Group20191025A41.3424.0219.1719.915.114.37
ESGSColumbia Sus20191025ETF49.3537.4637.4637.460.000.00
ESGUiShares Trus20191025ETF6.764.744.434.470.310.27
ESGVVanguard ESG20191025ETF8.143.532.902.780.630.75
ESIElement Solu20191025A9.9729.872.273.9127.6426.04
ESLTElbit System20191025A50.5236.4418.2418.7318.2117.71
ESMLiShares ESG20191025ETF19.037.555.295.492.262.06
ESNTEssent Group20191025A7.374.741.821.912.922.83
ESPEspey Mfg. &20191025A201.83101.23-41.77-80.70143.00181.93
ESPOVanEck Vecto20191025ETF23.0916.3115.7215.720.590.59
ESPREsperion The20191025A25.7917.776.958.8610.838.91
ESQEsquire Fina20191025A410.3068.5553.8959.2214.669.32
ESRTEMPIRE STATE20191025A7.366.004.334.221.671.78
ESSEssex Proper20191025A12.506.104.454.511.651.59
ESSAESSA Bancorp20191025A231.5886.5963.4871.3023.1115.29
ESTAEstablishmen20191025A181.0680.6649.9850.3230.7330.39
ESTCElastic N.V.20191025A18.2710.56-2.92-4.5413.4815.10
ESTEEarthstone E20191025A65.9341.8216.9916.2924.8425.54
ESXBCommunity Ba20191025A54.4238.397.848.3430.5530.05
ETEnergy Trans20191025A7.976.463.184.163.282.30
ETFCE*Trade Fina20191025A3.162.830.000.202.832.63
ETHEthan Allen20191025A13.438.521.651.726.876.79
ETHOETF Managers20191025ETF23.3915.7114.5315.581.190.13
ETMEntercom Com20191025A28.9720.089.6211.8110.368.00
ETNEaton Corpor20191025A4.573.683.063.230.620.45
ETONEton Pharmac20191025A94.4185.0715.3116.4769.7568.60
ETREntergy Corp20191025A3.173.890.543.033.350.85
ETRNEquitrans Mi20191025A7.668.206.676.761.531.44
ETSYEtsy, Inc.20191025A6.625.530.411.585.123.95
ETTXEntasis Ther20191025A488.39270.37270.37270.370.000.00
EUDGWisdomTree E20191025ETF65.9711.9311.7711.930.160.00
EUDVProShares MS20191025ETF10.6611.0411.0411.040.000.00
EUFNiShares MSCI20191025ETF5.574.730.591.274.143.44
EUMProShares Tr20191025ETF5.465.720.640.855.084.87
EUMFWisdomTree E20191025ETF95.9349.81130.0749.81-80.260.00
EUMViShares Edge20191025ETF19.0911.8211.8211.820.000.00
EURLDirexion Dai20191025ETF12.857.846.115.061.722.78
EURNEURONAV NV20191025A9.067.871.572.036.305.84
EURZXtrackers Eu20191025ETF129.5582.8891.8191.81-8.93-8.93
EUSAiShares MSCI20191025ETF5.412.261.401.720.850.54
EUSCWisdomTree E20191025ETF35.3927.1826.7626.760.420.42
EVEaton Vance20191025A6.733.861.081.332.782.53
EVAEnviva Partn20191025A35.4116.495.928.0610.578.43
EVBGEverbridge,20191025A27.3412.015.716.366.305.66
EVBNEvans Bancor20191025A231.4476.5484.4289.49-7.87-12.94
EVCEntravision20191025A43.2820.8915.4413.905.456.99
EVEREverQuote, I20191025A73.3843.768.8819.1634.8724.60
EVFMEvofem Biosc20191025A212.30103.3895.6594.467.748.92
EVGNEVOGENE LTD.20191025A537.75789.18779.59779.599.599.59
EVHEvolent Heal20191025A25.0516.835.376.9511.469.87
EVIEVI Industri20191025A156.2587.8363.6478.4624.199.37
EVKEver-Glory I20191025A1086.26649.41649.41649.410.000.00
EVLOEvelo Biosci20191025A163.61127.21108.28110.6118.9316.60
EVOKEvoke Pharma20191025A142.79159.89130.82142.6329.0717.26
EVOLEvolving Sys20191025A612.10198.0940.8940.89157.20157.20
EVOPEVO Payments20191025A39.7424.227.237.6316.9916.59
EVREvercore Inc20191025A9.313.540.470.523.073.02
EVRGEvergy, Inc.20191025A4.073.101.631.761.471.34
EVRIEveri Holdin20191025A14.4010.21-0.071.9910.288.23
EVSIEnvision Sol20191025A295.79251.13191.20191.2059.9459.94
EVTCEVERTEC, INC20191025A13.895.612.122.233.493.38
EVXVanEck Vecto20191025ETF42.0012.577.367.505.205.07
EWEdwards Life20191025A8.483.891.462.002.431.88
EWAiShares MSCI20191025ETF4.443.992.933.141.050.84
EWBCEast-West Ba20191025A8.355.331.211.314.124.02
EWCiShares MSCI20191025ETF3.491.930.540.921.391.01
EWCOInvesco Exch20191025ETF21.1413.6815.0013.68-1.320.00
EWDiShares MSCI20191025ETF3.222.631.161.201.471.46
EWGiShares MSCI20191025ETF3.533.030.821.012.212.02
EWHiShares MSCI20191025ETF4.303.762.312.501.441.25
EWIiShares MSCI20191025ETF3.532.940.480.682.462.26
EWJiShares MSCI20191025ETF1.721.490.320.431.161.06
EWJEiShares MSCI20191025ETF11.342.811.412.811.410.00
EWJViShares MSCI20191025ETF19.4242.5942.5942.590.000.00
EWKiShares MSCI20191025ETF22.6211.369.1110.102.251.25
EWLiShares MSCI20191025ETF2.642.270.670.841.611.43
EWMiShares MSCI20191025ETF3.993.041.442.001.591.05
EWMCInvesco S&P20191025ETF13.698.968.968.960.000.00
EWNiShares MSCI20191025ETF3.252.540.690.741.841.79
EWOiShares MSCI20191025ETF45.2624.4723.9423.940.530.53
EWPiShares MSCI20191025ETF3.482.800.210.162.592.65
EWQiShares MSCI20191025ETF3.252.67-0.210.032.882.64
EWREInvesco S&P20191025ETF17.937.045.595.051.451.99
EWSiShares MSCI20191025ETF4.183.318.018.14-4.69-4.83
EWSCInvesco S&P20191025ETF28.0113.0313.5813.03-0.560.00
EWTiShares MSCI20191025ETF2.603.181.712.121.471.07
EWUiShares MSCI20191025ETF3.092.340.670.831.661.51
EWUSiShares MSCI20191025ETF40.6131.4530.1130.601.340.85
EWVProShares Tr20191025ETF76.6845.2645.2645.260.000.00
EWWiShares MSCI20191025ETF2.371.970.430.591.541.38
EWXSPDR S&P Eme20191025ETF15.4210.488.918.821.571.66
EWYiShares MSCI20191025ETF1.692.111.361.130.750.98
EWZiShares MSCI20191025ETF2.243.612.192.321.421.29
EWZSiShares MSCI20191025ETF28.7018.5218.0217.250.501.27
EXASExact Scienc20191025A9.404.510.581.443.933.07
EXCExelon Corpo20191025A2.294.612.332.432.272.18
EXELExelixis Inc20191025A6.834.950.901.524.053.44
EXFOEXFO INC.20191025A69.4681.9137.3136.4744.5945.44
EXIiShares Glob20191025ETF13.7210.049.519.520.530.52
EXKEndeavour Si20191025A41.3733.8225.3322.068.4111.68
EXLSExlService H20191025A36.9414.168.279.025.895.14
EXPEagle Materi20191025A13.806.342.092.244.254.10
EXPDExpeditors I20191025A6.8721.782.311.9219.4619.86
EXPEExpedia Grou20191025A3.913.200.691.042.512.16
EXPIeXp World Ho20191025A67.3235.4622.5424.7912.9310.68
EXPOExponent Inc20191025A15.487.471.181.586.295.89
EXPRExpress, Inc20191025A32.8627.7015.1316.1212.5511.56
EXRExtra Space20191025A6.569.60-2.090.1011.699.50
EXTNExterran Cor20191025A41.8022.125.5110.6616.6011.46
EXTRExtreme Netw20191025A14.1312.678.487.844.194.83
EYENational Vis20191025A19.2710.292.872.217.418.07
EYEGEyegate Phar20191025A454.98417.35124.23124.69293.12292.66
EYENEyenovia, In20191025A250.6194.6384.3387.8510.306.79
EYESSecond Sight20191025A111.46109.8583.6487.2526.2122.61
EYLDCambria Emer20191025ETF88.9320.4614.1414.146.326.32
EYPTEyePoint Pha20191025A75.1482.6433.9568.3548.7014.30
EZAiShares MSCI20191025ETF8.865.123.533.841.601.28
EZJProShares Ul20191025ETF72.4862.3611.8962.3650.470.00
EZMWisdomTree U20191025ETF7.346.074.224.281.841.78
EZPWEzcorp Inc20191025A23.6416.588.558.688.037.90
EZUiShare MSCI20191025ETF2.502.080.150.501.931.58
FFord Motor C20191025A11.509.453.553.045.906.41
FAARFirst Trust20191025ETF46.4632.6232.4632.460.160.16
FABFirst Trust20191025ETF27.9218.1017.8617.860.230.23
FADFirst Trust20191025ETF34.3027.0927.0927.090.000.00
FAFFirst Americ20191025A7.0526.8419.7320.117.116.74
FALNiShares Fall20191025ETF27.508.247.667.960.580.27
FAMIFarmmi, Inc.20191025A565.58524.20421.99409.10102.21115.10
FANFirst Trust20191025ETF18.509.059.489.50-0.42-0.44
FANGDiamondback20191025A8.975.391.432.233.963.16
FARMFarmer Bros20191025A44.4028.626.389.3822.2319.24
FAROFaro Technol20191025A41.2819.897.7810.0712.129.82
FASDirexion Dai20191025ETF8.364.961.941.533.013.42
FASTFastenal Co20191025A2.832.440.640.751.801.69
FATFAT Brands I20191025A593.91470.92469.87469.871.051.05
FATEFate Therape20191025A35.5427.5418.9319.428.628.12
FAUSFirst Trust20191025ETF55.98
FAZDirexion Dai20191025ETF7.604.352.773.111.591.25
FBFacebook, In20191025A1.661.380.020.561.350.82
FBCFlagstar Ban20191025A11.797.926.316.171.611.76
FBGXUBS AG FI En20191025ETN45.9427.0425.6725.061.371.98
FBHSFORTUNE BRAN20191025A5.123.250.600.792.652.46
FBIOFortress Bio20191025A140.7482.5356.4656.1026.0726.44
FBIZFirst Busine20191025A139.2790.0580.4781.749.588.31
FBKFB Financial20191025A29.0218.434.835.2113.6013.22
FBMFoundation B20191025A21.708.241.462.176.786.07
FBMSFirst Bancsh20191025A42.2829.4916.8217.0412.6712.45
FBNCFirst Bancor20191025A26.9315.578.138.247.447.33
FBNDFidelity Tot20191025ETF3.402.311.331.770.980.54
FBPFirst BanCor20191025A9.536.551.211.805.344.75
FBSSFauquier Ban20191025A67.6026.4527.2727.27-0.82-0.82
FBTFirst Trust20191025ETF9.006.974.815.192.151.78
FBZFirst Trust20191025ETF80.8056.7656.7356.760.030.00
FCFranklin Cov20191025A52.7329.0320.9823.438.055.60
FCAFirst Trust20191025ETF86.79104.86104.86104.860.000.00
FCALFirst Trust20191025ETF12.844.484.394.390.090.09
FCANFirst Trust20191025ETF24.9710.0910.369.63-0.270.46
FCAPFirst Capita20191025A543.30212.70203.17207.239.535.47
FCAUFIAT CHRYSLE20191025A7.6220.0016.7116.683.333.36
FCBCFirst Commun20191025A74.4134.9113.8215.7521.0919.16
FCBPFirst Choice20191025A228.95122.13121.41121.360.720.77
FCCOFirst Commun20191025A351.00296.56205.59205.2790.9791.29
FCCY1st Constitu20191025A122.3043.6948.7933.81-5.099.89
FCEFFirst Trust20191025ETF31.1421.3221.5121.23-0.190.09
FCELFuelCell Ene20191025A49.4352.9141.8043.7811.119.13
FCFFirst Common20191025A8.616.422.862.223.564.20
FCFSFirstCash, I20191025A17.8813.197.978.685.234.51
FCGFirst Trust20191025ETF9.959.05-2.23-1.5211.2810.57
FCNFTI Consulti20191025A11.787.33-0.280.707.616.63
FCNCAFirst Citize20191025A47.8019.8311.7212.608.217.31
FCOMFidelity MSC20191025ETF10.714.684.864.97-0.18-0.30
FCORFidelity Cor20191025ETF5.013.142.682.300.460.84
FCPTFour Corners20191025A9.183.570.761.292.812.28
FCTRFirst Trust20191025ETF22.6014.5114.2014.160.310.35
FCVTFirst Trust20191025ETF33.3314.3113.0914.311.220.00
FCXFreeport-McM20191025A9.958.543.793.794.744.74
FDBCFidelity D &20191025A171.25166.57103.31103.3163.2763.27
FDDFirst Trust20191025ETF10.1813.377.318.826.054.54
FDEFFirst Defian20191025A19.1912.734.685.088.057.66
FDEMFidelity Tar20191025ETF8.671.710.350.351.351.35
FDEVFidelity Tar20191025ETF10.775.865.865.860.000.00
FDHYFidelity Hig20191025ETF19.9189.76-15.30-13.99105.06103.75
FDISFidelity MSC20191025ETF8.935.84-0.104.525.941.32
FDIVFirst Trust20191025ETF19.9314.7314.7314.730.000.00
FDLFirst Trust20191025ETF4.5313.183.813.619.379.56
FDLOFidelity Low20191025ETF9.7413.7913.4713.550.320.23
FDMFirst Trust20191025ETF10.255.104.394.570.710.54
FDMOFidelity Mom20191025ETF13.1612.897.918.734.984.16
FDNFirst Trust20191025ETF5.023.981.992.501.991.48
FDNIFirst Trust20191025ETF113.4513.9713.9713.970.000.00
FDPFresh Del Mo20191025A17.7716.527.4210.809.115.72
FDRRFidelity Div20191025ETF21.579.136.406.422.732.71
FDSFactset Rese20191025A12.136.062.282.643.773.41
FDTFirst Trust20191025ETF12.736.666.416.590.250.07
FDTSFirst Trust20191025ETF67.32
FDUSFidus Invest20191025A32.2247.6330.3332.3617.3015.26
FDVVFidelity Hig20191025ETF11.5710.326.907.313.423.00
FDXFedEx Corpor20191025A3.782.020.650.521.371.50
FEFirstEnergy20191025A2.522.191.161.251.020.93
FEIMFrequency El20191025A337.53333.62145.42145.49188.20188.13
FELEFranklin Ele20191025A17.768.132.042.976.105.16
FEMFirst Trust20191025ETF11.979.038.948.940.090.09
FEMBFirst Trust20191025ETF31.1520.7820.7620.790.02-0.01
FEMSFirst Trust20191025ETF55.1430.7030.3630.610.340.10
FENCFennec Pharm20191025A133.39144.1685.9088.4658.3455.78
FENYFidelity MSC20191025ETF6.665.442.082.983.362.46
FEPFirst Trust20191025ETF22.329.729.189.260.540.46
FETFORUM ENERGY20191025A88.1699.3850.9251.9348.4947.59
FEULCredit Suiss20191025ETN93.89
FEUZFirst Trust20191025ETF133.0522.9522.9522.950.000.00
FEXFirst Trust20191025ETF3.712.331.491.940.840.39
FEYEFireEye, Inc20191025A6.517.730.491.787.245.95
FEZSPDR EURO ST20191025ETF2.572.28-0.090.342.371.94
FFFuture Fuel20191025A30.4115.899.349.746.566.16
FFBCFirst Financ20191025A11.4711.982.293.729.698.26
FFBWFFBW, Inc. C20191025A323.62
FFGFBL Financia20191025A68.7025.4717.2520.448.225.03
FFHGFormula Foli20191025ETF36.8923.9423.1823.830.770.11
FFHLFuwei Films20191025A335.38180.89115.01140.8265.8840.07
FFICFlushing Fin20191025A25.0824.8419.0617.835.787.01
FFINFirst Financ20191025A10.596.543.373.593.172.96
FFIUUVA Unconstr20191025ETF27.4914.5914.5914.590.000.00
FFIVF5 Networks20191025A7.134.872.252.272.632.61
FFNWFirst Financ20191025A331.40302.43304.26304.26-1.83-1.83
FFRFirst Trust20191025ETF25.9025.5425.5425.540.000.00
FFSGFormulaFolio20191025ETF41.459.548.849.410.700.13
FFTGFormulaFolio20191025ETF29.6212.2012.7712.58-0.58-0.39
FFTIFormulaFolio20191025ETF14.1013.599.7413.593.850.00
FFTYInnovator IB20191025ETF8.673.982.662.751.321.24
FFWMFirst Founda20191025A24.5718.8911.8011.677.097.22
FGFGL Holdings20191025A12.509.793.344.016.435.77
FGBIFIRST GUARAN20191025A256.93210.74210.74210.740.000.00
FGDFirst Trust20191025ETF8.015.424.694.000.721.42
FGENFibroGen, In20191025A20.1411.872.353.289.528.59
FGMFirst Trust20191025ETF42.2920.3920.3920.390.000.00
FHBFirst Hawaii20191025A11.1036.52-1.892.1138.4134.41
FHKFirst Trust20191025ETF177.31159.32159.32159.320.000.00
FHLCFidelity MSC20191025ETF5.4213.330.8112.8912.520.44
FHNFirst Horizo20191025A6.216.943.834.303.112.66
FIFRANKS INTER20191025A22.1217.699.4510.628.237.06
FIBKFirst Inters20191025A11.8522.876.015.3916.8617.48
FIBRiShares Edge20191025ETF15.929.288.518.510.770.77
FICOFair Isaac C20191025A23.4810.312.603.157.717.16
FIDFirst Trust20191025ETF34.5429.4024.7229.104.680.29
FIDIFidelity Int20191025ETF45.8219.5119.5119.510.000.00
FIDUFidelity MSC20191025ETF6.123.341.792.561.550.77
FIEEFI Enhanced20191025ETN101.4155.9354.7455.931.190.00
FIHDUBS AG FI En20191025ETN87.5057.1755.4955.021.682.15
FILLiShares MSCI20191025ETF45.1335.865.414.3030.4531.56
FINXGlobal X Fun20191025ETF24.8419.2413.3013.485.945.76
FISFidelity Nat20191025A3.575.44-0.380.015.825.44
FISIFinancial In20191025A77.7835.9824.2625.5211.7310.47
FISRSPDR SSGA Fi20191025ETF19.9514.765.095.129.679.65
FISVFiserv Inc20191025A3.2614.354.084.1910.2610.15
FITFitbit, Inc.20191025A23.1917.975.587.9012.3910.07
FITBFifth Third20191025A3.504.512.082.622.441.90
FITESPDR S&P Ken20191025ETF29.17180.32177.59177.592.722.72
FIVAFidelity Int20191025ETF62.267.439.247.43-1.800.00
FIVEFive Below,20191025A14.095.382.832.852.552.53
FIVGDefiance Nex20191025ETF10.1816.9813.4514.833.522.14
FIVNFIVE9, INC.20191025A15.497.360.661.126.706.24
FIWFirst Trust20191025ETF12.4710.4910.1210.530.36-0.04
FIXComfort Syst20191025A36.7135.8413.1917.0422.6518.80
FIXDFirst Trust20191025ETF3.653.353.253.290.100.06
FIXXHomology Med20191025A95.1948.7238.0341.7110.697.02
FIYYBarclays ETN20191025ETN42.9128.1423.7324.754.413.38
FIZZNational Bev20191025A18.377.962.162.285.805.68
FJNKPacific Glob20191025ETF12.6013.7413.7413.740.000.00
FJPFirst Trust20191025ETF48.388.446.536.531.911.91
FKOFirst Trust20191025ETF93.92
FKUFirst Trust20191025ETF45.5130.4923.2923.297.207.20
FLFoot Locker,20191025A8.724.993.673.141.331.85
FLAGFLAG-Forensi20191025ETF50.8843.5243.2643.260.260.26
FLATiPath US Tre20191025ETF88.7092.9492.9492.940.000.00
FLAXFranklin FTS20191025ETF67.2529.9429.9429.940.000.00
FLBLFranklin Lib20191025ETF29.1112.4612.4612.460.000.00
FLBRFranklin FTS20191025ETF34.1119.7019.7019.700.000.00
FLCAFranklin FTS20191025ETF11.6311.6811.6811.680.000.00
FLCBFranklin Lib20191025ETF17.660.030.030.030.000.00
FLCHFranklin FTS20191025ETF26.828.059.949.94-1.90-1.90
FLCOFranklin Lib20191025ETF13.2520.8520.8820.88-0.03-0.03
FLDMFluidigm Cor20191025A24.9912.221.902.5810.329.65
FLDRFidelity Low20191025ETF3.892.753.312.75-0.560.00
FLEEFranklin FTS20191025ETF5.482.622.622.620.000.00
FLEHFranklin FTS20191025ETF27.26
FLEUBarclays ETN20191025ETN114.04145.92145.92145.920.000.00
FLEXFlex Ltd. Or20191025A10.0214.537.449.007.105.56
FLFRFranklin FTS20191025ETF12.2711.7811.7811.780.000.00
FLGBFranklin FTS20191025ETF14.7121.5320.2320.251.301.28
FLGECredit Suiss20191025ETN56.2132.7631.6430.991.121.77
FLGRFranklin FTS20191025ETF12.9013.0011.6711.201.331.80
FLGTFulgent Gene20191025A187.8799.4381.2484.1818.1915.26
FLHKFranklin FTS20191025ETF25.383.123.123.120.000.00
FLHYFranklin Lib20191025ETF35.0333.0435.4233.04-2.370.00
FLIAFranklin Lib20191025ETF28.6327.0527.0527.050.000.00
FLICFirst of Lon20191025A55.1726.9818.6719.068.317.93
FLINFranklin FTS20191025ETF29.2013.1714.5214.52-1.35-1.35
FLIRFlir Systems20191025A6.8912.604.7910.257.812.34
FLIYFranklin FTS20191025ETF9.749.8711.6211.62-1.74-1.74
FLJHFranklin FTS20191025ETF49.86
FLJPFranklin FTS20191025ETF12.9714.256.0414.258.220.00
FLKRFranklin FTS20191025ETF63.497.82-1.30-1.309.129.12
FLLFull House R20191025A182.54150.4937.3434.12113.16116.37
FLLAFranklin FTS20191025ETF71.9114.1314.1314.130.000.00
FLLVFranklin Lib20191025ETF13.2410.258.848.841.401.41
FLMFirst Trust20191025ETF179.52154.17154.17154.170.000.00
FLMBFranklin Lib20191025ETF28.8813.6213.6213.620.000.00
FLMIFranklin Lib20191025ETF10.562.592.592.590.000.00
FLMNFalcon Miner20191025A66.2462.6431.4830.0631.1632.58
FLMXFranklin FTS20191025ETF57.2313.6613.6613.660.000.00
FLNFirst Trust20191025ETF72.0736.1937.3236.19-1.130.00
FLNGFLEX LNG Ltd20191025A228.50141.6010.3967.56131.2274.04
FLNTFluent, Inc.20191025A56.3565.9712.0223.0253.9642.95
FLOFlowers Food20191025A5.2916.642.003.9214.6312.72
FLOTiShares Floa20191025ETF1.961.311.281.270.030.04
FLOWSPX FLOW, In20191025A27.0312.15-7.35-7.4819.5019.63
FLQDFranklin Lib20191025ETF20.8810.5710.4410.440.130.13
FLQEFranklin Lib20191025ETF47.9926.1126.1126.110.000.00
FLQHFranklin Lib20191025ETF33.615.905.905.900.000.00
FLQLFranklin Lib20191025ETF7.675.554.794.600.760.95
FLQMFranklin Lib20191025ETF24.3117.0016.8917.000.110.00
FLQSFranklin Lib20191025ETF13.476.706.926.92-0.22-0.22
FLRFluor Corpor20191025A7.245.60-0.62-0.186.225.78
FLRNSPDR Bloombe20191025ETF3.271.771.301.510.470.26
FLRTPacific Glob20191025ETF65.54
FLRUFranklin FTS20191025ETF35.4915.1415.1415.140.000.00
FLSFlowserve Co20191025A7.373.720.410.573.313.15
FLSAFranklin FTS20191025ETF90.1124.0224.0224.020.000.00
FLSWFranklin FTS20191025ETF56.4236.7236.7236.720.000.00
FLTFleetCor Tec20191025A8.975.033.203.101.821.93
FLTBFidelity Lim20191025ETF4.983.272.872.870.400.40
FLTRVanEck Vecto20191025ETF3.952.902.132.100.760.80
FLTWFranklin FTS20191025ETF30.8819.8919.8919.890.000.00
FLWS1-800-FLOWER20191025A23.0312.95-0.031.3012.9711.65
FLXNFlexion Ther20191025A25.2230.5019.4519.9511.0510.58
FLXSFlexsteel In20191025A108.6266.0738.1741.9727.9024.10
FLZAFranklin FTS20191025ETF20.8630.0933.6532.67-3.56-2.58
FMiShares MSCI20191025ETF35.6222.3320.9921.281.341.06
FMAOFarmers & Me20191025A87.1936.0029.6829.376.326.64
FMATFidelity MSC20191025ETF11.896.769.069.01-2.30-2.25
FMBFirst Trust20191025ETF5.862.662.542.520.120.13
FMBHFirst Mid Ba20191025A245.2482.4775.1375.827.356.66
FMBIFirst Midwes20191025A8.6814.003.233.0810.7810.93
FMCFMC Corporat20191025A7.232.861.011.331.841.53
FMCIForum Merger20191025A32.9913.1913.1913.190.000.00
FMFFirst Trust20191025ETF88.2740.2840.2840.280.000.00
FMHIFirst Trust20191025ETF35.8517.4317.4317.430.000.00
FMKFirst Trust20191025ETF34.0717.0317.0317.030.000.00
FMNBFarmers Nati20191025A45.5514.3610.0810.454.283.91
FNFabrinet20191025A18.468.472.662.205.816.27
FNBF.N.B. Corp20191025A8.628.936.356.582.592.36
FNCBFNCB Bancorp20191025A694.33501.96489.00489.0012.9612.96
FNCLFidelity MSC20191025ETF4.513.761.130.712.633.05
FNDFloor & Deco20191025A11.425.951.352.314.603.64
FNDASchwab Funda20191025ETF6.685.783.173.652.602.13
FNDBSchwab Funda20191025ETF11.444.864.264.200.600.66
FNDCSchwab Funda20191025ETF11.286.922.954.423.972.50
FNDESchwab Funda20191025ETF4.352.031.051.640.970.39
FNDFSchwab Funda20191025ETF4.945.143.072.762.082.38
FNDXSchwab Funda20191025ETF4.805.974.734.011.241.96
FNFFidelity Nat20191025A5.473.382.102.401.290.99
FNGDMicroSectors20191025ETN13.068.265.536.512.731.74
FNGOMicroSectors20191025ETN40.5721.83-15.98-16.8237.8038.65
FNGUMicroSectors20191025ETN12.046.876.295.890.580.99
FNGZMicroSectors20191025ETN41.9340.9026.2029.7714.7011.13
FNHCFedNat Holdi20191025A47.1024.4410.7511.6813.6912.76
FNIFirst Trust20191025ETF10.268.397.917.880.480.50
FNJNFinjan Holdi20191025A87.9260.6437.3853.1423.267.50
FNKFirst Trust20191025ETF42.9829.9726.6227.093.362.89
FNKOFunko, Inc.20191025A17.3112.810.312.5012.5010.32
FNLCFirst Bancor20191025A280.67111.5486.9986.3324.5525.21
FNVFranco-Nevad20191025A5.918.490.660.607.837.89
FNWBFirst Northw20191025A168.5947.8337.7337.9410.109.90
FNXFirst Trust20191025ETF9.186.115.485.520.640.60
FNYFirst Trust20191025ETF46.2717.7515.2215.292.522.45
FOCSFocus Financ20191025A37.4819.716.638.7113.0811.00
FOEFerro Corpor20191025A13.7290.3445.0449.7645.5240.79
FOLDAmicus Thera20191025A12.2812.382.943.459.458.94
FONRFonar Corpor20191025A72.3748.5136.1438.7812.379.73
FORForestar Gro20191025A40.4418.471.79-0.5016.6918.98
FORDForward Indu20191025A135.5098.9131.3731.3767.5367.53
FORKFuling Globa20191025A171.34184.90164.02164.0220.8820.88
FORMFormFactor I20191025A10.7126.759.6710.9817.0815.77
FORRForrester Re20191025A77.2547.2432.5734.3914.6712.85
FOSLFossil Group20191025A13.9535.590.335.3335.2730.26
FOVLiShares Focu20191025ETF17.95
FOXFox Corporat20191025A3.623.112.232.170.880.93
FOXAFox Corporat20191025A3.582.851.151.161.711.69
FOXFFox Factory20191025A29.9412.268.055.804.216.45
FPAFirst Trust20191025ETF83.5855.7552.0553.123.702.63
FPACFar Point Ac20191025A27.53
FPAYFlexShopper,20191025A179.54114.64108.45103.806.1910.84
FPEFirst Trust20191025ETF5.022.162.132.130.030.03
FPEIFirst Trust20191025ETF23.8515.0413.8215.231.21-0.19
FPHFive Point H20191025A48.928.894.664.864.234.03
FPIFarmland Par20191025A41.6024.2913.8513.5410.4310.75
FPRXFive Prime T20191025A44.0241.326.722.7134.6038.61
FPXFirst Trust20191025ETF4.812.652.112.430.550.23
FPXEFirst Trust20191025ETF20.8434.9634.9634.960.000.00
FPXIFirst Trust20191025ETF67.7527.5227.5627.56-0.05-0.05
FQALFidelity Qua20191025ETF10.337.747.767.76-0.03-0.03
FRFirst Indust20191025A4.173.251.431.531.811.72
FRAFFranklin Fin20191025A83.2579.2979.4879.48-0.19-0.19
FRAKVanEck Vecto20191025ETF56.5759.0158.5658.520.440.49
FRANFrancesca''s20191025A84.8739.8321.1526.2118.6813.62
FRBAFirst Bank20191025A49.3026.4017.7919.718.616.69
FRBKRepublic Fir20191025A35.9623.8110.8412.2912.9711.52
FRCFirst Republ20191025A5.292.420.350.742.071.68
FRDFriedman Ind20191025A76.4062.8019.0918.0543.7044.75
FRDMFreedom 10020191025ETF27.554.565.295.29-0.73-0.73
FRELFidelity MSC20191025ETF4.217.091.280.795.856.32
FREQFrequency Th20191025A107.0166.4934.1237.4232.3829.07
FRGIFiesta Resta20191025A39.4121.344.979.1216.3712.22
FRHCFreedom Hold20191025A24.8547.8835.0647.3512.820.52
FRIFirst Trust20191025ETF7.436.093.103.642.992.45
FRLGLarge Cap Gr20191025ETN58.1230.7921.0918.839.7011.96
FRMEFirst Mercha20191025A28.5751.24-5.596.9956.8344.25
FROFrontline Lt20191025A10.408.834.085.174.753.67
FRPTFreshpet, In20191025A24.278.063.453.464.614.60
FRTFederal Real20191025A7.794.341.421.782.922.56
FRTAForterra, In20191025A44.9729.559.7110.8119.8418.74
FSBFranklin Fin20191025A29.9312.6116.2416.80-3.63-4.19
FSBCFSB Bancorp,20191025A279.75321.88321.88321.880.000.00
FSBWFS Bancorp,20191025A107.5160.7124.4426.9336.2733.79
FSCTForeScout Te20191025A18.5022.453.23-6.7019.2229.16
FSEAFirst Seacoa20191025A153.25115.3466.5066.5048.8448.84
FSFGFirst Saving20191025A215.47112.7791.3891.3821.3921.39
FSIFlexible Sol20191025A161.6495.2389.8389.995.405.25
FSKFS KKR Capit20191025A17.5913.169.209.213.963.95
FSLRFirst Solar,20191025A8.076.57-2.160.178.736.40
FSLYFastly, Inc.20191025A53.7240.2525.3024.2414.9516.02
FSMFORTUNA Silv20191025A31.3528.9623.1020.395.828.53
FSMBFirst Trust20191025ETF4.892.84-0.121.482.961.36
FSMDFidelity Sma20191025ETF21.0610.3110.3110.310.000.00
FSPFranklin Str20191025A20.1118.3210.8012.247.526.08
FSSFederal Sign20191025A12.146.544.854.821.691.72
FSTAFidelity MSC20191025ETF6.056.934.076.962.85-0.03
FSTRFoster (Lb)20191025A105.2552.5838.5139.6714.0612.90
FSVFirstService20191025A27.7313.125.237.637.885.48
FSZFirst Trust20191025ETF26.3619.8214.0619.855.77-0.02
FTAFirst Trust20191025ETF3.403.262.382.410.880.86
FTACFinTech Acqu20191025A51.5839.5639.0939.100.470.46
FTAGFirst Trust20191025ETF49.6414.0214.0214.020.000.00
FTAIFortress Tra20191025A17.429.705.515.294.194.41
FTCFirst Trust20191025ETF7.286.886.506.640.390.24
FTCHFarfetch Lim20191025A14.7412.256.145.216.107.03
FTCSFirst Trust20191025ETF3.073.714.223.86-0.51-0.14
FTDRfrontdoor, i20191025A26.9511.725.397.016.324.70
FTECFidelity MSC20191025ETF3.343.540.802.882.740.66
FTEKFuel Tech, I20191025A351.40280.19258.45257.8821.7422.31
FTFTFuture FinTe20191025A221.83206.61136.25129.5670.3877.21
FTGCFirst Trust20191025ETF24.6721.4121.4121.22-0.010.19
FTHIFirst Trust20191025ETF17.2411.8512.4611.51-0.610.34
FTITechnipFMC p20191025A4.793.360.280.953.072.40
FTKFlotek Indus20191025A51.6235.0620.9121.8214.1413.24
FTLBFirst Trust20191025ETF32.6334.6034.6034.600.000.00
FTLSFirst Trust20191025ETF12.577.337.607.33-0.280.00
FTNTFortinet, In20191025A5.604.351.691.972.662.38
FTRFrontier Com20191025A95.3181.2155.0356.5326.1824.68
FTRIFirst Trust20191025ETF70.9324.6126.1224.61-1.520.00
FTSFortis Inc.20191025A2.602.911.821.981.090.93
FTSDFranklin Lib20191025ETF4.242.953.012.80-0.050.15
FTSIFTS Internat20191025A80.9656.7714.0615.5342.7041.24
FTSLFirst Trust20191025ETF2.992.782.542.610.240.17
FTSMFirst Trust20191025ETF1.681.371.291.290.080.08
FTVFortive Corp20191025A7.416.644.054.642.592.00
FTXDFirst Trust20191025ETF52.2745.9245.9245.920.000.00
FTXGFirst Trust20191025ETF36.1630.9524.4624.176.496.78
FTXHFirst Trust20191025ETF61.50106.05107.39107.39-1.34-1.34
FTXLFirst Trust20191025ETF51.3021.2920.5120.690.770.59
FTXNFirst Trust20191025ETF47.9824.9825.0125.01-0.03-0.03
FTXOFirst Trust20191025ETF10.177.923.304.214.623.71
FTXRFirst Trust20191025ETF9.486.1415.689.55-9.54-3.41
FUDE-TRACS UBS20191025ETN40.0915.4215.4215.420.000.00
FUEAB Svensk Ek20191025ETN1285.710.00
FULH.B. Fuller20191025A10.7912.330.601.4111.7310.92
FULCFulcrum Ther20191025A241.51123.0098.67106.1424.3216.85
FULTFulton Finan20191025A6.764.721.441.123.293.60
FUMBFirst Trust20191025ETF24.668.883.803.805.085.08
FUNCedar Fair,20191025A21.538.742.873.265.875.49
FUNCFirst United20191025A55.4219.7211.5515.048.174.68
FUNDSprott Focus20191025A77.5330.1113.8712.5616.2417.55
FUSBFirst US Ban20191025A297.19164.28136.76136.7627.5227.52
FUTProShares Ma20191025ETF33.5112.598.6310.563.962.03
FUTYFidelity MSC20191025ETF4.955.541.523.834.021.71
FUVArcimoto, In20191025A148.7585.5980.1578.415.457.18
FVFirst Trust20191025ETF11.196.704.784.591.922.11
FVALFidelity Val20191025ETF16.2518.1717.2617.570.910.61
FVCFirst Trust20191025ETF16.805.625.275.440.350.19
FVCBFVCBankcorp,20191025A96.9779.8162.7868.1717.0311.65
FVDFirst Trust20191025ETF3.203.131.591.151.541.98
FVEFive Star Se20191025A253.2476.7576.5276.520.230.23
FVLFirst TrustV20191025ETF14.784.4611.9111.91-7.45-7.45
FVRRFiverr Inter20191025A45.5029.6323.4525.586.184.05
FWDBAdvisorShare20191025ETF45.9224.0018.4818.485.525.52
FWONALiberty Medi20191025A24.8215.488.458.247.037.24
FWONKLiberty Medi20191025A13.325.734.764.710.971.02
FWRDForward Air20191025A43.6721.76-4.48-1.6426.2422.50
FXDFirst Trust20191025ETF5.144.352.152.622.201.74
FXGFirst Trust20191025ETF6.584.982.792.882.192.10
FXHFirst Trust20191025ETF6.892.950.570.932.382.02
FXIiShares Chin20191025ETF2.423.301.841.981.471.32
FXLFirst Trust20191025ETF5.254.422.773.121.651.30
FXNFirst Trust20191025ETF16.5214.6112.4314.342.180.27
FXNCFIRST NATL C20191025A357.32285.95294.31294.05-8.36-8.10
FXOFirst Trust20191025ETF6.192.572.222.280.350.29
FXPProShares Ul20191025ETF3.453.212.631.700.591.52
FXRFirst Trust20191025ETF5.225.252.432.522.822.73
FXUFirst Trust20191025ETF4.868.764.294.744.464.02
FXZFirst Trust20191025ETF7.725.60-0.702.336.303.28
FYCFirst Trust20191025ETF14.4012.4312.2712.430.160.01
FYLDCambria Fore20191025ETF27.2632.2131.9132.090.300.12
FYTFirst Trust20191025ETF45.5217.6325.6125.62-7.98-7.99
FYXFirst Trust20191025ETF10.997.426.486.620.940.80
GGENPACT LIMI20191025A5.752.481.551.300.931.18
GAACambria Glob20191025ETF18.7314.7414.5314.600.210.14
GABCGerman Ameri20191025A58.7722.9815.4013.577.589.41
GAIAGaia, Inc. C20191025A68.5629.7010.2611.9119.4417.79
GAINGladstone In20191025A11.8013.6810.6710.903.022.78
GALSPDR SSgA Gl20191025ETF21.1210.9610.9710.970.000.00
GALTGalectin The20191025A53.4837.9220.0020.5217.9217.39
GAMRETFMG Video20191025ETF33.8115.1117.0517.71-1.94-2.60
GARSGarrison Cap20191025A24.8325.288.998.2416.2917.03
GASSStealthGas,20191025A110.9874.9366.8967.178.047.76
GATXGATX Corpora20191025A17.977.722.793.254.934.47
GAZiPath Series20191025ETN75.2164.6364.6364.630.000.00
GBCIGlacier Banc20191025A11.1520.600.780.6419.8219.96
GBDCGolub Capita20191025A7.2412.611.241.5311.3711.08
GBFiShares Gove20191025ETF8.6213.2013.2013.200.000.00
GBILGoldman Sach20191025ETF1.380.810.810.810.000.00
GBLGAMCO Invest20191025A116.9971.2386.1986.30-14.96-15.07
GBLIGlobal Indem20191025A236.1290.3579.2281.0611.149.30
GBRNew Concept20191025A85.5767.0449.1149.8817.9317.16
GBTGlobal Blood20191025A22.7814.112.562.8111.5411.30
GBUGiPath Gold E20191025ETN4.332.762.762.760.000.00
GBUYGoldman Sach20191025ETF12.8711.2711.8411.84-0.58-0.58
GBXThe Greenbri20191025A29.1526.406.707.5519.7018.85
GCAPGain Capital20191025A56.24122.0654.76103.1968.1218.94
GCBCGreene Count20191025A169.30128.63-14.81-6.35143.44134.98
GCEClaymore/Rob20191025ETN695.22285.61255.83260.4329.7825.19
GCIGannett Co.,20191025A9.148.193.434.184.764.01
GCOGenesco Inc.20191025A23.0310.473.695.006.785.47
GCOWPacer Global20191025ETF33.5416.3416.3016.320.040.02
GCPGCP Applied20191025A10.974.740.521.094.223.65
GDGeneral Dyna20191025A3.763.000.440.712.562.29
GDATGoldman Sach20191025ETF12.789.256.087.263.172.00
GDDYGoDaddy Inc20191025A6.294.462.142.492.321.97
GDENGolden Enter20191025A28.2916.823.693.8413.1312.99
GDMAGadsden Dyna20191025ETF9.216.286.286.280.000.00
GDNAGoldman Sach20191025ETF8.5814.3027.4719.29-13.16-4.98
GDOTGreen Dot Co20191025A12.646.832.432.734.404.09
GDPGoodrich Pet20191025A718.94279.60239.40253.6940.2125.91
GDVDPrincipal Ac20191025ETF95.2837.1123.6037.1113.500.00
GDXVanEck Vecto20191025ETF3.623.631.191.092.432.54
GDXJVanEck Vecto20191025ETF2.632.430.310.152.112.28
GEGeneral Elec20191025A11.108.364.714.453.653.91
GECGreat Elm Ca20191025A226.81179.79177.59177.592.202.20
GECCGreat Elm Ca20191025A38.1628.139.689.9118.4518.22
GEFGreif, Inc.20191025A35.0323.315.606.8417.7116.47
GEFBGreif, Inc.20191025A97.1865.7947.4447.9518.3517.84
GELGenesis Ener20191025A14.246.842.953.493.883.34
GEMGoldman Sach20191025ETF13.939.007.687.731.321.27
GENGenesis Heal20191025A91.60123.2586.6690.6736.5932.58
GENCGencor Indus20191025A89.3750.1522.4626.6227.6923.53
GENYPrincipal Mi20191025ETF196.0280.8580.8580.850.000.00
GEOThe GEO Grou20191025A11.998.533.684.024.854.51
GEOSGeospace Tec20191025A76.1838.3716.8320.1421.5418.23
GERNGeron Corp20191025A66.0354.8418.4720.8836.3733.97
GESGuess?, Inc.20191025A10.3512.1310.058.582.083.58
GEVOGevo, Inc.20191025A97.41105.3493.3492.2612.0013.08
GFEDGuaranty Fed20191025A217.9298.6187.9787.9710.6510.65
GFFGriffon Corp20191025A24.1621.560.873.2720.6918.29
GFINGoldman Sach20191025ETF12.6127.6110.259.9717.3617.63
GFNGeneral Fina20191025A154.7885.2076.8077.478.407.73
GGGGraco Inc20191025A6.784.862.402.522.462.34
GHGuardant Hea20191025A23.8115.355.916.619.448.74
GHCGRAHAM HOLDI20191025A33.5220.1614.9517.124.762.11
GHLGreenhill &20191025A30.9615.695.607.7010.108.00
GHMGraham Corpo20191025A82.2130.7826.6627.214.123.57
GHSIGuardion Hea20191025A72.4474.9032.7849.7542.1125.15
GHYBGoldman Sach20191025ETF12.436.326.216.300.110.03
GHYGiShares US &20191025ETF13.637.7212.897.32-5.160.40
GIBCGI Inc.20191025A4.963.680.981.822.701.86
GIFIGulf Island20191025A51.1087.1639.5248.9447.6438.21
GIGBGoldman Sach20191025ETF8.245.734.904.910.830.82
GIGESoFi Gig Eco20191025ETF61.9335.1035.1035.100.000.00
GIGMGigaMedia Lt20191025A357.58221.11188.82188.8232.2932.29
GIISPDR S&P Glo20191025ETF11.614.512.963.111.551.40
GIIIG-Iii Appare20191025A16.8015.260.060.8215.2014.44
GILGildan Activ20191025A5.363.571.271.382.302.19
GILDGilead Scien20191025A2.855.620.100.725.524.90
GILTGilat Satell20191025A273.70260.99241.20241.2119.7919.78
GISGeneral Mill20191025A2.625.140.420.634.724.52
GIXGigCapital2,20191025A27.0150.8050.8050.800.000.00
GKOSGlaukos Corp20191025A19.8410.086.546.333.533.74
GLGlobe Life I20191025A6.273.491.602.031.891.46
GLADGladstone Ca20191025A16.1021.617.657.2613.9614.35
GLBSGlobus Marit20191025A153.4593.5078.6678.7914.8414.71
GLBYWisdomTree Y20191025ETF49.4144.9244.9244.920.000.00
GLBZGlen Burnie20191025A549.00
GLDDGreat Lakes20191025A15.456.230.680.685.555.55
GLDICredit Suiss20191025ETF65.1840.7733.6432.177.138.60
GLGTD Holdings,20191025A470.32415.74271.24271.59144.51144.15
GLIBAGCI Liberty,20191025A13.108.461.161.707.306.76
GLMDGalmed Pharm20191025A229.77111.0289.5387.7221.4923.30
GLNGGolar LNG Lt20191025A11.119.230.013.949.225.29
GLOBGLOBANT S.A.20191025A24.7411.515.416.546.114.97
GLOGGASLOG LTD20191025A16.206.61-2.925.749.530.87
GLOPGASLOG PARTN20191025A25.9921.317.189.1614.1312.16
GLPGlobal Partn20191025A27.0520.719.3310.7611.389.95
GLPIGaming and L20191025A6.244.331.711.662.612.67
GLREGreenlight C20191025A24.0413.806.637.107.176.71
GLTGlatfelter20191025A18.069.754.495.335.264.42
GLUUGlu Mobile I20191025A17.5914.480.323.9714.1610.50
GLWCorning Inco20191025A3.5510.829.249.281.591.56
GLYCGlycoMimetic20191025A57.0137.661.4711.0436.1926.62
GMGeneral Moto20191025A2.853.351.661.831.691.52
GMANGoldman Sach20191025ETF13.099.3611.9914.61-2.62-5.25
GMDAGamida Cell20191025A141.8484.0932.2030.9451.8953.15
GMEGameStop Cor20191025A16.0013.003.373.639.639.35
GMEDGLOBUS MEDIC20191025A12.246.745.016.401.750.35
GMFSPDR S&P Eme20191025ETF21.9611.8511.6311.630.230.22
GMHIGores Metrop20191025A178.04
GMLPGolar LNG Pa20191025A32.1527.966.775.4421.1922.52
GMOGeneral Moly20191025A145.76130.07120.12119.619.9510.46
GMOMCambria Glob20191025ETF26.9723.6921.11-5.362.5729.05
GMREGlobal Medic20191025A16.1113.238.438.324.804.91
GMSGMS Inc.20191025A17.976.95-1.290.468.236.48
GNAFMicroSectors20191025ETN29.296.2413.0013.00-6.75-6.75
GNCGNC Holdings20191025A42.9133.729.7112.6324.0121.08
GNCAGenocea Bios20191025A135.5097.9454.5654.2243.3743.72
GNEGENIE ENERGY20191025A32.0216.130.361.8715.7714.26
GNKGENCO SHIPPI20191025A21.2716.480.51-0.1615.9716.65
GNLGlobal Net L20191025A6.6415.302.452.4112.8512.89
GNLNGreenlane Ho20191025A144.8480.5852.7060.1427.8820.43
GNMAiShares GNMA20191025ETF8.954.004.004.000.000.00
GNMKGenMark Diag20191025A38.5219.646.748.3212.9011.31
GNOMGlobal X Gen20191025ETF25.0610.669.219.151.451.51
GNPXGenprex, Inc20191025A314.93233.84189.86183.0743.9950.78
GNRSPDR S&P Glo20191025ETF14.524.754.624.500.130.25
GNRCGENERAC HOLD20191025A9.039.35-0.026.259.373.10
GNSSGenasys Inc.20191025A161.07119.8779.25100.2240.6219.65
GNTXGentex Corp20191025A4.476.503.023.873.482.64
GNTYGuaranty Ban20191025A104.9136.225.0613.7331.1622.48
GNUSGenius Brand20191025A336.35308.17282.59285.1525.5823.02
GNWGenworth Fin20191025A24.0218.635.946.7712.6911.86
GOGrocery Outl20191025A29.4813.908.428.055.485.84
GOATVanEck Vecto20191025ETF41.369.142.209.146.940.00
GOAUUS Global GO20191025ETF43.3122.9622.5821.980.370.98
GOEXGlobal X Gol20191025ETF188.6678.09-3.51-3.5181.6081.60
GOGLGolden Ocean20191025A17.1114.263.073.7311.1810.52
GOGOGogo Inc.20191025A16.8213.664.834.298.839.37
GOLDBarrick Gold20191025A5.835.36-0.342.485.702.88
GOLFAcushnet Hol20191025A16.3010.596.853.663.736.93
GOODGladstone Co20191025A13.628.515.655.622.852.88
GOOGAlphabet Inc20191025A5.363.251.121.942.131.32
GOOGLAlphabet Inc20191025A4.682.551.351.381.201.17
GOOSCanada Goose20191025A7.934.912.072.032.842.88
GOROGold Resourc20191025A25.0724.0612.0412.0712.0212.00
GOSSGossamer Bio20191025A64.1126.0112.8312.3613.1813.65
GOVTiShares U.S.20191025ETF3.831.951.731.790.210.16
GPAQGordon Point20191025A47.2942.2941.5343.210.76-0.92
GPCGenuine Part20191025A5.558.475.015.263.463.22
GPIGroup 1 Auto20191025A30.5115.686.087.299.608.39
GPKGraphic Pack20191025A6.524.462.992.321.482.14
GPLGreat Panthe20191025A67.6881.3856.4455.9724.9525.41
GPMTGranite Poin20191025A6.926.541.884.074.662.47
GPNGlobal Payme20191025A4.762.190.690.791.501.40
GPORGulfport Ene20191025A35.0531.585.157.6426.4223.94
GPREGreen Plains20191025A22.8619.985.627.4314.3612.55
GPRKGEOPARK LIMI20191025A31.1117.602.867.6414.749.96
GPROGoPro, Inc.20191025A25.4723.217.688.6215.5114.57
GPSThe Gap, Inc20191025A6.356.786.043.390.743.39
GPXGP Strategie20191025A151.4544.6219.0121.2225.6123.40
GQREFlexShares G20191025ETF11.388.557.978.070.580.48
GRAW.R. Grace &20191025A9.075.752.713.023.042.75
GRAFGraf Industr20191025A40.2418.1918.1918.190.000.00
GRBKGreen Brick20191025A52.0818.393.072.9915.3215.40
GRCThe Gorman-R20191025A79.2433.0426.0026.287.056.76
GREKGlobal X MSC20191025ETF17.2815.7420.5420.71-4.81-4.98
GRESIQ ARB Globa20191025ETF18.1317.7118.6218.40-0.92-0.69
GRIDFirst Trust20191025ETF19.3413.958.1611.875.782.08
GRIFGriffin Indu20191025A358.2073.7073.7073.700.000.00
GRINGrindrod Shi20191025A262.67176.05132.78132.7843.2743.27
GRMNGarmin Ltd20191025A6.302.521.091.261.431.26
GRNiPath Series20191025ETN73.73
GRNBVanEck Vecto20191025ETF19.179.74-7.70-7.7017.4417.44
GRNQGreenpro Cap20191025A510.333806.4268.0668.063738.363738.36
GROWUS Global In20191025A101.6495.2679.6084.1415.6611.12
GRPNGroupon, Inc20191025A33.2826.2120.7516.325.489.89
GRTSGritstone On20191025A132.6271.7227.5730.6544.1541.07
GRUAB Svensk Ek20191025ETN97.0067.2566.8367.250.420.00
GRUBGRUBHUB INC.20191025A7.085.702.693.263.012.45
GSGoldman Sach20191025A2.971.930.850.921.081.01
GSATGlobalstar,20191025A72.3057.1931.5439.1525.6418.04
GSBGlobalSCAPE,20191025A74.5043.4824.8631.2018.6112.28
GSBCGreat Southe20191025A33.9119.8212.0812.787.737.04
GSCGS Connect S20191025ETN80.320.000.000.000.000.00
GSEUGoldman Sach20191025ETF57.8627.1742.1942.19-15.02-15.02
GSEWGoldman Sach20191025ETF9.9715.8213.9114.621.911.20
GSHDGoosehead In20191025A88.7130.0110.5714.5219.4415.50
GSIEGoldman Sach20191025ETF17.4113.0712.2012.280.860.79
GSITGSI Technolo20191025A136.89143.1033.8243.33109.2899.78
GSJYGoldman Sach20191025ETF52.1634.8434.8434.840.000.00
GSKYGreenSky, In20191025A28.4018.75-2.62-2.4221.3721.17
GSLGlobal Ship20191025A123.7683.0385.3379.27-2.303.76
GSLCGoldman Sach20191025ETF3.492.671.991.900.690.78
GSMFerroglobe P20191025A118.80137.8985.9886.7851.9151.11
GSPBarclays Ban20191025ETN24.3910.106.606.603.503.50
GSSGolden Star20191025A40.3238.4318.7619.4019.6719.03
GSSCGS ActiveBet20191025ETF20.3229.2712.3412.3216.9316.95
GSSTGoldman Sach20191025ETF3.685.835.835.830.000.00
GSUMGridsum Hold20191025A271.44187.1283.3083.27103.82103.85
GSVGold Standar20191025A73.8680.0669.2564.8310.8115.23
GSYInvesco Ultr20191025ETF1.981.511.511.510.000.00
GTGoodyear Tir20191025A7.129.833.962.895.886.95
GTEGran Tierra20191025A88.6372.7336.9838.2035.7534.53
GTESGates Indust20191025A29.7715.156.505.468.659.69
GTHXG1 Therapeut20191025A41.9016.445.989.0910.477.36
GTIMGood Times R20191025A719.38444.95396.21411.8548.7433.10
GTIPGoldman Sach20191025ETF4.844.864.884.91-0.02-0.04
GTLSChart Indust20191025A17.327.291.442.585.854.71
GTNGray Televis20191025A12.997.362.142.765.224.61
GTNAGray Televis20191025A346.03177.32257.84257.84-80.52-80.52
GTOInvesco Tota20191025ETF9.892.00-0.36-0.342.362.35
GTSTriple-S Man20191025A25.9819.80-10.42-9.3130.2229.12
GTTGTT Communic20191025A35.1419.975.086.8214.8813.14
GTXGarrett Moti20191025A30.1114.2014.5116.64-0.31-2.45
GTYGetty Realty20191025A26.9510.474.304.446.176.03
GTYHGTY Technolo20191025A97.2439.2929.1831.7810.127.52
GUDBSage ESG Int20191025ETF32.587.587.587.580.000.00
GULFWisdomTree20191025ETF207.2767.2426.0242.9141.2224.32
GUNRFlexShares G20191025ETF4.053.192.711.990.481.20
GUREGulf Resourc20191025A194.03268.15239.51238.2328.6429.92
GURUGlobal X Gur20191025ETF40.4132.8632.5932.590.270.27
GUSHDirexion Dai20191025ETF33.6628.3620.7021.537.666.83
GVGoldfield Co20191025A53.9146.546.907.0739.6439.47
GVAGranite Cons20191025A22.8114.186.0610.348.123.86
GVALCambria Glob20191025ETF18.8510.289.299.350.990.93
GVIiShares Inte20191025ETF4.113.593.123.170.470.42
GVIPGoldman Sach20191025ETF19.8434.61-3.066.0237.6728.59
GVPGSE Systems,20191025A303.25182.01182.01182.010.000.00
GWBGreat Wester20191025A12.185.121.251.883.873.24
GWGHGWG Holdings20191025A280.83187.25176.99176.9910.2610.26
GWREGUIDEWIRE SO20191025A8.526.042.822.623.213.42
GWRSGlobal Water20191025A73.0638.7034.2032.804.505.90
GWWW.W. Grainge20191025A9.854.411.541.712.872.71
GWXSPDR S&P Int20191025ETF24.818.828.118.100.710.72
GXCSPDR S&P Chi20191025ETF9.076.214.794.851.421.37
GXFGlobal X FTS20191025ETF121.93104.46104.46104.460.000.00
GXGGlobal X MSC20191025ETF45.2351.1024.3324.3626.7826.75
GXGXGX Acquisito20191025A225.4720.3820.3820.380.000.00
GYLDArrow Dow Jo20191025ETF29.4116.4116.4116.410.000.00
GYROGyrodyne, LL20191025A246.46104.00104.00104.000.000.00
HHyatt Hotels20191025A8.964.602.442.692.161.91
HAHawaiian Hol20191025A12.628.641.522.717.135.93
HACKETFMG Prime20191025ETF10.395.560.811.574.753.99
HAEHaemonetics20191025A16.987.000.323.036.683.97
HAFCHanmi Financ20191025A17.468.555.545.343.013.21
HAILSPDR S&P Ken20191025ETF23.887.626.396.571.231.05
HAINHain Celesti20191025A7.9018.021.151.6116.8716.41
HALHalliburton20191025A4.995.063.133.251.891.81
HALLHallmark Fin20191025A45.9626.5813.9013.3512.6813.24
HALOHalozyme The20191025A10.127.352.372.564.984.79
HAPVanEck Vecto20191025ETF18.7013.8612.6012.621.271.24
HAPPHappiness Bi20191025A223.90598.47469.78519.01128.6979.47
HARPHarpoon Ther20191025A172.60205.2757.9458.01147.33147.26
HASHasbro, Inc.20191025A5.742.970.530.902.442.07
HASIHANNON ARMST20191025A10.755.321.341.923.983.40
HAUDiShares Curr20191025ETF26.26
HAUZXtrackers In20191025ETF16.1614.268.3414.735.92-0.47
HAWXiShares Curr20191025ETF25.1320.4020.0019.960.390.44
HAYNHaynes Inter20191025A37.0017.526.808.1910.729.32
HBANHuntington B20191025A6.968.505.385.163.123.35
HBBHamilton Bea20191025A68.8630.1115.9818.1314.1311.98
HBCPHome Bancorp20191025A192.8498.1857.9772.5440.2125.64
HBIHanesbrands,20191025A6.575.542.423.103.142.47
HBIOHarvard Bios20191025A109.6480.8446.1847.5434.6633.30
HBMHudbay Miner20191025A27.2125.736.786.3618.9519.36
HBMDHoward Banco20191025A113.1174.0340.5542.8333.4831.20
HBNCHorizon Banc20191025A19.1310.243.853.796.396.45
HBPHuttig Build20191025A452.22136.76128.72125.278.0411.49
HBTHBT Financia20191025A61.0367.4115.3915.9452.0251.47
HCAHCA Healthca20191025A6.075.111.441.513.673.61
HCACHennessy Cap20191025A109.95
HCAPHarvest Capi20191025A167.3373.3473.6474.07-0.30-0.73
HCATHealth Catal20191025A74.7038.7125.5625.1913.1513.52
HCCWarrior Met20191025A9.918.521.812.136.716.39
HCCHHL Acquisiti20191025A78.35
HCCIHeritage-Cry20191025A71.1128.8416.7717.2012.0711.64
HCFTHunt Compani20191025A52.9717.4416.8121.780.63-4.34
HCHCHC2 Holdings20191025A76.2150.3826.3227.3724.0623.01
HCIHCI Group, I20191025A34.3921.419.119.5512.3011.86
HCKTHackett Grou20191025A28.8917.4510.0510.337.417.13
HCRHi-Crush Inc20191025A78.6856.8245.6245.1311.2011.69
HCSGHealthcare S20191025A14.9914.632.742.9011.8911.73
HDHome Depot,20191025A2.612.28-1.480.203.772.08
HDAWXtrackers MS20191025ETF110.60166.49166.49166.490.000.00
HDEFXtrackers MS20191025ETF15.3026.5624.5024.502.062.06
HDGProShares He20191025ETF19.3115.8515.8515.850.000.00
HDGEAdvisorShare20191025ETF22.0714.9817.2715.15-2.30-0.17
HDLBETRACS Month20191025ETN64.984.024.024.020.000.00
HDMVFirst Trust20191025ETF22.1312.9911.1411.481.841.51
HDSHD Supply Ho20191025A6.425.780.440.645.355.14
HDSNHudson Techn20191025A98.4053.0544.3445.858.707.20
HDViShares Core20191025ETF1.554.58-0.02-0.434.605.01
HEHawaiian Ele20191025A8.5024.984.164.5120.8120.47
HEARTurtle Beach20191025A32.9120.198.519.2311.6811.01
HEBTHebron Techn20191025A105.5370.9435.0036.6035.9434.33
HECOStrategy Sha20191025ETF18.688.978.978.970.000.00
HEDJWisdomTree E20191025ETF1.541.270.570.560.690.70
HEEMiShares Curr20191025ETF17.368.805.738.853.08-0.05
HEESH&E Equipmen20191025A26.1712.862.113.2010.759.66
HEFAiShares Curr20191025ETF3.333.111.872.051.241.06
HEIHEICO Corpor20191025A12.026.083.053.253.032.83
HEIAHEICO CORP C20191025A16.616.635.205.621.431.02
HELEHelen Of Tro20191025A26.819.032.583.176.455.86
HEPHolly Energy20191025A16.6518.1210.907.077.2211.06
HEPAHepion Pharm20191025A153.30125.1473.4871.8851.6653.26
HERDPacer Cash C20191025ETF29.82
HESHess Corpora20191025A7.123.052.252.080.800.97
HESMHess Midstre20191025A31.5827.0026.9323.270.073.73
HEWCiShares Curr20191025ETF26.1119.0919.1019.10-0.01-0.01
HEWGiShares Curr20191025ETF4.672.091.771.460.320.63
HEWIiShares Curr20191025ETF62.2670.2970.2970.290.000.00
HEWJiShares Curr20191025ETF3.182.961.161.381.811.59
HEWLiShares Curr20191025ETF42.1551.4451.4451.440.000.00
HEWPiShares Curr20191025ETF76.265.275.275.270.000.00
HEWUiShares Curr20191025ETF32.2226.2026.0726.070.130.13
HEWWiShares Curr20191025ETF19.99
HEWYiShares Curr20191025ETF23.2233.9733.9733.970.000.00
HEXOHEXO Corp.20191025A42.0539.8718.0318.2621.8421.61
HEZUiShares Curr20191025ETF3.224.122.373.251.750.87
HFBLHome Federal20191025A444.44
HFCHOLLYFRONTIE20191025A5.854.450.881.863.572.59
HFFGHF Foods Gro20191025A400.62151.55125.69127.2425.8624.31
HFWAHeritage Fin20191025A19.0811.984.646.837.345.15
HFXEIQ 50 Percen20191025ETF28.6811.2216.1410.18-4.921.04
HFXIIQ 50 Percen20191025ETF31.9119.9516.1716.123.793.84
HFXJIQ 50 Percen20191025ETF21.844.104.104.100.000.00
HGSHChina HGS Re20191025A499.93485.44485.44485.440.000.00
HGVHilton Grand20191025A7.415.673.213.482.462.19
HHCThe Howard H20191025A18.036.432.322.364.114.07
HHHHWealthbridge20191025A60.45
HHSHarte-Hanks,20191025A386.1482.5145.7383.2636.78-0.76
HHTHuitao Techn20191025A747.01297.02201.65226.1395.3770.90
HIHillenbrand,20191025A8.285.111.411.903.703.21
HIBBHibbett Spor20191025A13.4610.79-0.085.9010.874.89
HIFSHingham Inst20191025A125.6872.3271.6571.650.670.67
HIGThe Hartford20191025A2.572.460.800.891.651.57
HIHOHighway Hold20191025A329.99218.30211.80211.806.506.50
HIIHuntington I20191025A12.626.882.752.514.124.36
HILHill Interna20191025A184.2587.6465.9660.2021.6827.44
HIPSGraniteShare20191025ETF30.9119.9319.9319.930.000.00
HIWHighwoods Pr20191025A3.612.710.610.442.102.27
HJLIHancock Jaff20191025A135.84153.65150.76151.292.892.36
HJPXiShares Curr20191025ETF32.5127.1427.1427.140.000.00
HLHecla Mining20191025A48.0538.9611.3813.5727.5125.32
HLALWahed FTSE U20191025ETF7.3014.5713.5313.471.041.10
HLFHerbalife Nu20191025A10.324.892.332.522.562.37
HLIHoulihan Lok20191025A25.1212.646.587.306.065.34
HLIOHelios Techn20191025A65.1033.6913.5513.8920.1419.80
HLITHarmonic Inc20191025A17.9712.495.685.356.827.14
HLNEHamilton Lan20191025A40.2711.748.086.873.664.88
HLTHilton World20191025A4.433.431.282.112.151.32
HLXHelix Energy20191025A14.9010.504.794.125.716.38
HMGHMG / Courtl20191025A752.21203.52-22.4650.45225.98153.07
HMHCHoughton Mif20191025A20.0715.906.497.839.428.08
HMLPHOEGH LNG PA20191025A21.6737.661.542.4336.1235.23
HMNHorace Mann20191025A21.009.042.443.176.615.88
HMNFHMN Financia20191025A247.05150.00137.14137.1412.8712.87
HMOPHartford Mun20191025ETF26.9513.858.167.835.696.02
HMSTHomeStreet,20191025A23.8712.524.264.118.258.41
HMSYHMS Holdings20191025A15.3210.027.1010.542.92-0.52
HMTVHemisphere M20191025A58.3534.1218.4117.6815.7116.44
HNDLStrategy Sha20191025ETF24.4910.107.407.382.702.72
HNGRHanger Inc.20191025A13.697.722.804.184.933.55
HNIHNI Corporat20191025A17.7217.552.869.7114.697.85
HNNAHennessy Adv20191025A112.9967.6351.4549.9816.1817.65
HNRGHallador Ene20191025A79.4229.1911.1512.9218.0316.26
HOFTHooker Furni20191025A40.8815.708.5611.057.144.65
HOGHarley-David20191025A6.114.031.712.422.321.61
HOLDAdvisorShare20191025ETF11.535.174.374.370.800.80
HOLIHollsys Auto20191025A21.3511.592.052.979.548.62
HOLXHologic Inc20191025A6.1614.637.718.276.926.42
HOMBHome BancSha20191025A8.3645.612.837.4142.7838.29
HOMEAt Home Grou20191025A10.899.160.771.448.367.71
HOMZHoya Capital20191025ETF13.2910.369.239.191.131.17
HONHoneywell In20191025A2.301.30-0.39-0.421.691.72
HONEHarborOne Ba20191025A11.289.802.034.767.775.04
HOOKHOOKIPA Phar20191025A230.0198.2478.9690.3919.287.85
HOPEHope Bancorp20191025A7.546.033.303.102.732.93
HOTHHoth Therape20191025A599.02503.72414.35452.6089.3651.12
HOVHovnanian En20191025A61.6732.7716.2517.9316.5214.85
HPHelmerich &20191025A8.194.451.682.112.762.34
HPEHewlett Pack20191025A6.325.301.271.654.023.64
HPPHudson Pacif20191025A4.883.250.600.642.652.60
HPQHP Inc.20191025A5.863.941.201.332.732.60
HPRHighPoint Re20191025A94.4498.6550.5736.8748.0861.78
HQIHireQuest, I20191025A363.99167.24143.12143.1224.1224.12
HQYHealthEquity20191025A14.856.152.874.573.291.59
HRHealthcare R20191025A5.664.410.361.424.062.99
HRBH&R Block, I20191025A4.085.841.432.294.413.55
HRCHILL-ROM HOL20191025A7.733.840.771.263.062.57
HRIHerc Holding20191025A34.6615.915.896.9110.029.00
HRLHormel Foods20191025A3.936.81-0.63-0.597.457.41
HROWHarrow Healt20191025A73.8138.1025.4124.6212.7013.48
HRTGHERITAGE INS20191025A20.9811.523.273.548.267.98
HRTXHeron Therap20191025A18.506.471.451.265.015.20
HRZNHorizon Tech20191025A18.5214.3613.6714.900.69-0.55
HSCHarsco Corpo20191025A15.4710.424.895.655.534.77
HSCZiShares Curr