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 Avg20191003A8.425.892.292.743.603.15
ETF_AvgVW ETF Avg20191003ETF2.283.522.062.101.471.42
ETN_AvgVW ETN Avg20191003ETN15.8715.4511.9611.173.474.26
AAgilent Tech20191003A5.633.11-0.71-0.363.823.47
AAAlcoa Corpor20191003A6.576.122.693.113.433.01
AAAUPerth Mint P20191003ETF7.1712.587.9814.664.60-2.08
AADRAdvisorShare20191003ETF55.9131.8031.2231.220.580.57
AALAmerican Air20191003A4.506.254.363.281.892.97
AAMCAltisource A20191003A799.11489.37-197.5429.52686.91459.85
AAMEAtlantic Ame20191003A678.42532.74532.74532.740.000.00
AANAaron's, Inc20191003A14.856.031.622.614.413.42
AAOIApplied Opto20191003A35.3822.208.658.3913.5513.81
AAONAaon Inc20191003A46.1417.414.234.2613.1813.15
AAPADVANCE AUTO20191003A8.473.621.331.332.282.29
AAPLApple Inc.20191003A1.111.090.460.300.640.79
AATAMERICAN ASS20191003A12.5621.124.264.0716.8617.05
AAUAlmaden Mine20191003A28.8035.079.889.8825.1925.19
AAWWAtlas Air Wo20191003A27.1315.838.059.057.776.78
AAXJiShares MSCI20191003ETF1.661.470.550.620.920.85
AAXNAxon Enterpr20191003A15.8715.083.994.5711.0910.51
ABAllianceBern20191003A23.5915.1111.4211.163.693.95
ABBVABBVIE INC.20191003A3.023.021.701.941.331.08
ABCAmerisourceB20191003A8.044.540.761.143.783.40
ABCBAmeris Banco20191003A13.8610.441.602.248.848.20
ABEOAbeona Thera20191003A47.5442.319.488.4632.8333.85
ABGAsbury Autom20191003A37.2412.9310.2011.112.731.82
ABIOARCA biophar20191003A388.61210.14144.00137.1966.1472.95
ABMABM Industri20191003A15.545.994.344.461.651.53
ABMDAbiomed Inc20191003A19.3310.654.206.196.454.46
ABRArbor Realty20191003A7.839.434.284.335.155.10
ABTAbbott Labor20191003A3.363.312.192.051.121.26
ABTXAllegiance B20191003A39.2817.207.638.509.578.71
ABUSArbutus Biop20191003A121.41103.6059.8962.0243.7141.58
ACAssociated C20191003A162.0060.3336.4736.3823.8623.95
ACAArcosa, Inc.20191003A29.0412.684.095.708.596.98
ACADAcadia Pharm20191003A13.3310.364.737.175.633.19
ACAMAcamar Partn20191003A131.51115.05113.78113.781.261.26
ACBAurora Canna20191003A23.1221.3311.7812.329.559.01
ACBIAtlantic Cap20191003A22.5913.495.356.128.147.37
ACCAmerican Cam20191003A7.904.371.181.513.192.86
ACCOAcco Brands20191003A12.3011.023.154.087.876.95
ACERAcer Therape20191003A253.93130.27123.75125.306.524.97
ACESALPS Clean E20191003ETF12.968.565.726.532.842.03
ACGLArch Capital20191003A4.519.421.168.518.260.93
ACHCAcadia Healt20191003A16.2916.163.412.5012.7613.67
ACHVAchieve Life20191003A164.92818.5797.5870.74720.99747.84
ACIAAcacia Commu20191003A12.364.762.212.832.551.94
ACIOAptus Collar20191003ETF32.9130.3830.3330.330.050.05
ACIUAC Immune SA20191003A115.8061.9253.5053.678.428.25
ACIWACI Worldwid20191003A11.685.240.200.905.044.34
ACLSAxcelis Tech20191003A23.1916.574.474.3212.1112.25
ACMAecom20191003A6.034.021.132.292.891.74
ACMRACM Research20191003A96.6954.4922.7024.3731.7930.13
ACNAccenture PL20191003A4.353.231.892.061.331.17
ACNBACNB Corp20191003A155.97102.7853.1859.0349.6143.76
ACORAcorda Thera20191003A47.5035.1414.8218.7620.3216.38
ACREAres Commerc20191003A12.197.794.755.033.042.76
ACRSAclaris Ther20191003A108.6793.3151.9053.3241.4139.99
ACRXAcelRx Pharm20191003A48.3238.4111.1316.0127.2822.40
ACSGXtrackers MS20191003ETF29.31
ACSIAmerican Cus20191003ETF10.1323.7328.5435.59-4.81-11.87
ACSTAcasti Pharm20191003A60.8053.7144.4846.349.237.39
ACTAdvisorShare20191003ETF23.2415.9113.0113.032.902.88
ACTGAcacia Resea20191003A88.2665.1329.2232.2335.9132.90
ACTTAct II Globa20191003A101.5273.9276.4676.46-2.54-2.54
ACUAcme United20191003A226.65173.81192.35193.46-18.54-19.65
ACWFiShares Edge20191003ETF20.1910.775.983.934.786.84
ACWIiShares MSCI20191003ETF1.421.11-0.59-0.271.701.38
ACWViShares Edge20191003ETF3.411.760.640.981.120.78
ACWXiShares MSCI20191003ETF2.252.05-0.83-0.372.882.34
ACYAeroCentury20191003A385.32224.88-10.84-10.84235.72235.72
ADBEAdobe Inc.20191003A5.433.840.791.283.052.56
ADCAgree Realty20191003A10.527.492.602.714.894.78
ADESAdvanced Emi20191003A38.0819.517.457.7212.0611.79
ADIAnalog Devic20191003A4.895.330.921.174.414.16
ADILAdial Pharma20191003A738.59592.95597.05562.29-4.1030.65
ADMArcher Danie20191003A4.082.771.061.481.711.29
ADMAADMA Biologi20191003A32.4021.70-2.31-1.6124.0123.30
ADMPAdamis Pharm20191003A74.3496.7984.6381.5212.1615.27
ADMSAdamas Pharm20191003A48.2429.8413.1213.9216.7215.92
ADNTAdient plc O20191003A19.669.654.075.365.584.30
ADPAutomatic Da20191003A4.895.720.760.894.964.83
ADPTAdaptive Bio20191003A61.9626.768.6812.8218.0913.94
ADREInvesco BLDR20191003ETF31.9326.1415.2315.4510.9110.69
ADROAduro Biotec20191003A69.60103.3310.9215.5392.4187.79
ADSAlliance Dat20191003A12.286.161.632.084.534.08
ADSKAutodesk Inc20191003A6.726.102.052.324.053.78
ADSWAdvanced Dis20191003A3.082.941.211.231.731.71
ADTADT Inc.20191003A16.6914.143.693.8710.4610.27
ADTNAdtran Inc20191003A27.8426.845.864.6020.9822.24
ADUSAddus HomeCa20191003A39.2013.435.193.778.249.66
ADVMAdverum Biot20191003A31.0225.3115.5816.299.739.02
ADXSAdvaxis, Inc20191003A83.29106.6070.1286.1036.5520.51
AEAdams Resour20191003A268.9486.4781.5981.464.885.01
AEEAmeren Corpo20191003A3.712.501.361.711.140.79
AEGNAegion Corp20191003A28.6715.906.076.289.839.62
AEHRAehr Test Sy20191003A322.98428.41368.62372.4559.7955.96
AEISAdvanced Ene20191003A26.378.463.024.615.443.85
AELAmerican Equ20191003A16.819.944.214.465.755.49
AEMAgnico Eagle20191003A5.353.831.601.492.232.34
AEMDAETHLON MEDI20191003A302.11191.81182.44186.629.365.19
AEOAmerican Eag20191003A6.866.622.912.933.733.70
AEPAmerican Ele20191003A2.942.090.430.811.661.28
AERAercap Holdi20191003A11.804.720.962.233.752.48
AERIAerie Pharma20191003A23.7718.697.477.9111.2210.78
AESAES Corporat20191003A6.385.510.831.244.684.27
AESEAllied Espor20191003A413.45226.37179.83179.8346.5446.54
AEYADDvantage T20191003A157.30122.5081.0381.0341.4641.46
AEYEAudioEye, In20191003A730.46399.34396.61395.662.733.68
AEZSAeterna Zent20191003A171.15140.4920.1029.16120.38111.32
AFCAllied Capit20191003A35.1117.3513.6816.853.670.50
AFGAmerican Fin20191003A11.587.212.853.854.373.36
AFHAtlas Financ20191003A405.27378.79287.82328.5690.9750.23
AFIArmstrong Fl20191003A41.1422.166.317.5015.8514.67
AFIFAnfield Univ20191003ETF29.650.00-20.39-20.3920.3920.39
AFINAmerican Fin20191003A13.4717.58-0.3110.7517.886.83
AFKVanEck Vecto20191003ETF58.8431.1111.5713.0019.5318.10
AFLAflac Inc.20191003A2.502.060.590.521.471.55
AFMDAffimed N.V.20191003A44.8439.877.238.4432.6831.48
AFTYPacer CSOP F20191003ETF30.4026.9525.9925.940.961.00
AFYAAfya Limited20191003A78.5433.5817.1019.4416.4814.14
AGFIRST MAJEST20191003A10.4711.133.733.827.407.32
AGBAAGBA Acquisi20191003A45.37
AGCOAGCO Corpora20191003A11.815.632.773.172.862.46
AGEAgeX Therape20191003A128.9879.95-14.34-12.1494.2992.09
AGENAgenus Inc.20191003A39.9532.514.016.6228.5025.89
AGFSAgroFresh So20191003A123.4578.4854.7058.5223.7819.95
AGGiShares Core20191003ETF0.880.780.110.310.670.47
AGGPIQ Enhanced20191003ETF13.2011.1713.5113.57-2.34-2.41
AGGYWisdomTree Y20191003ETF6.615.074.164.490.900.57
AGIAlamos Gold20191003A17.0614.074.386.989.687.06
AGIOAgios Pharma20191003A24.1910.103.405.376.704.73
AGLEAeglea BioTh20191003A86.0941.1730.9632.2910.218.88
AGMFederal Agri20191003A63.4625.318.789.2116.5316.10
AGMAFederal Agri20191003A325.4495.68106.50106.50-10.82-10.82
AGMHAGM Group Ho20191003A572.34443.94179.29138.21264.66305.73
AGNAllergan plc20191003A2.833.272.112.361.160.91
AGNCAGNC Investm20191003A6.336.201.492.164.714.04
AGNDWisdomTree T20191003ETF24.3917.5117.5117.510.000.00
AGOAssured Guar20191003A8.485.893.443.982.451.91
AGRAvangrid, In20191003A8.053.361.782.001.581.36
AGROADECOAGRO S.20191003A28.5212.1510.049.202.112.95
AGRXAgile Therap20191003A91.0778.6638.9649.3739.7029.29
AGSPlayAGS, Inc20191003A44.4720.728.8610.8311.869.89
AGTiShares MSCI20191003ETF89.0729.3736.5638.61-7.19-9.24
AGTCApplied Gene20191003A108.0676.3539.7443.8936.6232.46
AGXArgan, Inc20191003A44.6316.5312.9116.623.62-0.09
AGYSAgilysys, In20191003A30.4527.487.316.9920.1720.50
AGZiShares Agen20191003ETF3.982.592.372.400.220.19
AGZDWisdomTree T20191003ETF22.3017.7214.4514.453.273.27
AHCA.H. Belo Co20191003A117.3459.4445.9745.9713.4713.47
AHHArmada Hoffl20191003A9.7711.397.167.914.233.49
AHPIAllied Healt20191003A1245.42369.70369.70369.700.000.00
AHTAshford Hosp20191003A33.1751.5624.7627.6026.8223.98
AIArlington As20191003A19.7015.619.9611.535.644.07
AIAiShares Asia20191003ETF20.2110.719.489.571.241.15
AIEQAI Powered E20191003ETF40.2427.9425.5126.572.421.37
AIGAmerican Int20191003A3.572.711.080.841.631.87
AIHSSenmiao Tech20191003A345.50299.31211.39243.2487.9156.07
AIIQAI Powered I20191003ETF30.2713.4913.4913.490.000.00
AIMAIM ImmunoTe20191003A116.7593.2280.2970.9713.3222.60
AIMCAltra Indust20191003A23.3321.170.572.2120.6018.96
AIMTAimmune Ther20191003A19.8314.274.886.209.398.07
AINAlbany Inter20191003A29.627.982.974.165.013.82
AINCAshford Inc.20191003A294.66173.08105.71119.3467.3853.74
AINVApollo Inves20191003A9.1416.970.921.1216.0515.85
AIQGlobal X Fut20191003ETF51.5826.4612.5512.8613.9113.59
AIRAAR Corp.20191003A26.3110.213.833.636.376.58
AIRGAirgain, Inc20191003A97.0667.4655.6057.2711.8610.19
AIRIAir Industri20191003A465.27225.19110.23117.46114.96107.73
AIRRFirst Trust20191003ETF18.679.91-2.28-1.3012.1911.21
AIRTAir T Inc20191003A334.43209.73165.17165.1744.5744.57
AITApplied Indu20191003A28.7911.724.005.157.726.58
AIVApartment In20191003A5.175.361.721.913.643.45
AIZAssurant, In20191003A8.784.471.331.503.152.97
AJGArthur J. Ga20191003A7.643.670.830.752.852.93
AJRDAerojet Rock20191003A14.6342.0837.6137.574.474.51
AJXGreat Ajax C20191003A14.9011.1210.647.390.473.73
AKAMAkamai Techn20191003A5.885.022.692.742.332.28
AKBAAkebia Thera20191003A34.1926.728.028.4118.7018.31
AKCAAkcea Therap20191003A58.5527.9810.6613.6417.3214.34
AKERAkers Biosci20191003A497.51409.54335.47335.4774.0774.07
AKGAsanko Gold20191003A37.0369.3910.4417.4458.9551.95
AKRAcadia Realt20191003A8.065.412.532.092.883.33
AKROAkero Therap20191003A196.20132.3468.5573.2363.7959.11
AKRXAkorn, Inc.20191003A28.7620.581.912.9418.6317.64
AKTSAKOUSTIS TEC20191003A60.1455.9845.3145.6710.6610.30
ALAir Lease Co20191003A11.415.262.042.613.222.65
ALACAlberton Acq20191003A51.68
ALBAlbemarle Co20191003A8.507.203.563.953.653.25
ALCAlcon Inc. O20191003A6.905.513.373.412.142.10
ALCOAlico Inc20191003A154.2037.6614.1711.8923.4925.77
ALDXAldeyra Ther20191003A73.3438.5022.5826.2315.9212.27
ALEALLETE, Inc.20191003A15.399.124.374.394.754.73
ALECAlector, Inc20191003A73.2132.8914.5019.2618.3913.63
ALEXAlexander &20191003A21.749.693.623.866.075.82
ALFAAlphaClone A20191003ETF26.4616.5216.7513.47-0.233.04
ALGAlamo Group,20191003A58.4516.5511.0812.395.474.16
ALGNAlign Techno20191003A11.556.322.222.074.094.24
ALGRAllegro Merg20191003A58.6349.2249.2249.220.000.00
ALGTAllegiant Tr20191003A48.1611.325.755.925.585.40
ALIMAlimera Scie20191003A86.4871.2910.4715.6560.8255.64
ALJJALJ Regional20191003A641.86382.08382.94382.94-0.87-0.87
ALKAlaska Air G20191003A9.505.082.422.742.662.34
ALKSAlkermes Inc20191003A17.8020.273.253.7717.0116.50
ALLThe Allstate20191003A4.353.581.772.231.811.35
ALLEAllegion Pub20191003A9.175.203.253.411.951.79
ALLKAllakos Inc.20191003A52.0019.077.389.2311.689.84
ALLOAllogene The20191003A48.5133.4420.2422.5713.2110.87
ALLTAllot Ltd. O20191003A51.1839.0322.3823.5016.6515.53
ALLYAlly Financi20191003A3.393.050.270.912.782.13
ALNAAllena Pharm20191003A179.09134.3288.4592.8245.8741.51
ALNYAlnylam Phar20191003A20.3910.640.593.8310.056.81
ALOAlio Gold In20191003A86.6179.9387.3371.19-7.408.74
ALOTAstroNova, I20191003A134.9546.1221.0021.6225.0624.45
ALPNAlpine Immun20191003A758.68773.26659.55712.79113.7160.47
ALRMAlarm.com Ho20191003A35.8013.339.208.854.144.49
ALRNAileron Ther20191003A245.48209.45135.57155.5473.8853.91
ALRSAlerus Finan20191003A41.3936.6936.6936.690.000.00
ALSKAlaska Commu20191003A99.9739.682.588.8637.1030.82
ALSNALLISON TRAN20191003A7.014.241.662.032.582.22
ALTAltimmune, I20191003A102.1375.2540.5137.1134.7438.14
ALTMAltus Midstr20191003A71.3637.8054.4356.20-16.63-18.40
ALTRAltair Engin20191003A29.6020.817.859.7212.9611.09
ALTSProShares Mo20191003ETF35.5414.9314.9314.930.000.00
ALTYGlobal X Sup20191003ETF19.3929.051.760.7227.2928.33
ALVAutoliv, Inc20191003A11.515.602.702.572.903.03
ALXNAlexion Phar20191003A8.876.192.122.984.063.20
ALYAAlithya Grou20191003A159.18147.88151.83137.34-3.9510.54
AMAntero Midst20191003A14.7512.362.372.639.999.72
AMAGAMAG Pharmac20191003A40.4220.336.727.7513.6212.62
AMALAmalgamated20191003A63.9028.4517.7718.0710.6810.38
AMATApplied Mate20191003A2.622.090.100.122.001.97
AMBAAmbarella, I20191003A16.0611.921.322.7810.619.14
AMBCAmbac Financ20191003A21.9727.872.683.5425.1924.33
AMCAMC ENTERTAI20191003A12.259.934.934.875.015.06
AMCAiShares Russ20191003ETF15.97133.33-139.47-140.63272.80273.97
AMCIAMCI Acquisi20191003A24.6519.9319.9319.930.000.00
AMCRAmcor plc Or20191003A10.707.932.792.325.135.60
AMCXAMC Networks20191003A18.2910.712.353.648.377.07
AMDAdvanced Mic20191003A3.563.740.460.993.282.76
AMEAmetek, Inc.20191003A6.403.571.171.652.401.92
AMEDAmedisys Inc20191003A22.197.742.723.225.024.52
AMEHApollo Medic20191003A65.3140.575.2219.5935.3520.98
AMGAffiliated M20191003A11.505.631.562.224.063.40
AMGNAmgen Inc20191003A5.583.770.901.142.872.63
AMHAMERICAN HOM20191003A4.102.920.07-0.022.852.94
AMJJP Morgan Al20191003ETN4.954.260.941.083.323.19
AMKAssetMark Fi20191003A70.2042.4023.9329.4118.4712.99
AMKRAmkor Techno20191003A12.299.032.313.486.725.54
AMLPAlerian MLP20191003ETF11.138.833.635.115.213.72
AMNAMN Healthca20191003A23.397.553.684.423.873.13
AMNBAmerican Nat20191003A138.2563.8359.0560.284.783.55
AMOMQraft AI-Enh20191003ETF25.3027.3278.1627.32-50.840.00
AMOTAllied Motio20191003A305.54131.22115.21116.1416.0115.08
AMPAmeriprise F20191003A8.844.470.861.473.613.00
AMPEAmpio Pharma20191003A106.2888.0746.1458.4841.9329.59
AMPHAmphastar Ph20191003A36.0914.433.064.4311.3710.00
AMPYAmplify Ener20191003A42.0724.0310.339.5413.7014.49
AMRBAmerican Riv20191003A156.79187.3588.7488.4598.6198.89
AMRCAmeresco, In20191003A30.7816.104.756.0511.3510.05
AMRHAmeri Holdin20191003A130.46163.43131.18129.6932.2533.74
AMRKA-Mark Preci20191003A597.74435.81376.15431.7059.664.11
AMRSAmyris Inc.20191003A32.4635.3514.4011.6220.9623.76
AMRXAmneal Pharm20191003A36.6730.1611.2911.5118.8818.65
AMSAmerican Sha20191003A309.05323.73323.73323.730.000.00
AMSCAmerican Sup20191003A62.6437.712.514.5135.2033.20
AMSFAMERISAFE, I20191003A34.7211.256.026.915.244.34
AMSWAAmerican Sof20191003A29.1135.446.671.3128.7734.13
AMTAmerican Tow20191003A6.294.062.121.721.952.35
AMTBAmerant Banc20191003A77.6835.3623.9326.0311.449.33
AMTBBAmerant Banc20191003A740.72206.1972.1472.14134.05134.05
AMTDTD Ameritrad20191003A3.873.300.430.972.872.33
AMTXAemetis, Inc20191003A482.08374.48219.81197.55154.68176.94
AMUETRACS Aleri20191003ETN16.546.994.855.292.141.71
AMUBETRACS Aleri20191003ETN156.6013.8913.8913.890.000.00
AMWDAmerican Woo20191003A42.2318.778.3511.1110.427.66
AMZAInfraCap MLP20191003ETF20.9918.667.568.5611.1010.07
AMZNAmazon.Com I20191003A4.122.420.200.182.212.23
ANAutoNation,20191003A11.725.281.651.583.643.70
ANABAnaptysBio,20191003A45.0519.548.497.4811.0512.06
ANATAmerican Nat20191003A72.0832.1112.9218.4419.2013.68
ANDAAndina Acqui20191003A37.7431.1430.9730.710.160.43
ANDEAndersons In20191003A40.8818.744.0614.9014.683.84
ANETArista Netwo20191003A11.986.754.124.392.642.36
ANFAbercrombie20191003A8.666.951.481.955.485.01
ANGIANGI Homeser20191003A16.0113.467.487.755.985.71
ANGLVanEck Vecto20191003ETF6.439.528.308.291.221.26
ANGOAngioDynamic20191003A52.4430.896.9110.9423.9819.95
ANHAnworth Mort20191003A30.2930.3020.2921.7410.018.57
ANIKAnika Therap20191003A37.9618.647.788.8210.869.82
ANIPANI Pharmace20191003A54.7822.9110.3611.9512.5510.95
ANIXAnixa Biosci20191003A91.3563.7527.3942.0936.3621.65
ANSSAnsys Inc20191003A13.155.252.532.932.722.31
ANTMANTHEM, INC.20191003A5.965.271.582.043.693.23
ANYSphere 3D Co20191003A192.45148.0584.9984.9963.0563.05
AOAiShares Core20191003ETF8.825.581.351.744.233.84
AOBCAmerican Out20191003A20.7322.940.563.7922.3919.15
AOKiShares Core20191003ETF14.2110.089.429.160.650.92
AOMiShares Core20191003ETF12.8213.5618.1115.53-4.55-1.96
AONAon plc Clas20191003A8.034.331.461.492.872.84
AORiShares Core20191003ETF17.3810.3412.1112.46-1.78-2.12
AOSA.O. Smith C20191003A6.926.272.362.943.903.33
AOSLAlpha and Om20191003A55.3172.8735.5127.4237.3745.45
APAmpco-Pittsb20191003A194.7895.0985.3285.349.779.76
APAApache Corpo20191003A5.215.551.832.383.733.17
APAMARTISAN PART20191003A21.879.634.785.324.854.32
APDAir Products20191003A8.143.161.271.541.891.62
APDNApplied DNA20191003A125.04173.3465.8465.95107.50107.39
APEIAmerican Pub20191003A36.6626.963.534.5323.4222.42
APENApollo Endos20191003A800.72416.75254.30256.47162.45160.28
APEXApex Global20191003A461.72337.47262.86261.3174.6076.15
APHAmphenol Cor20191003A7.163.440.991.202.452.24
APHAAphria Inc.20191003A19.3112.355.425.046.927.30
APLEApple Hospit20191003A6.335.141.202.733.942.41
APLSApellis Phar20191003A44.0827.415.158.3622.2619.05
APLTApplied Ther20191003A585.47246.79131.86131.86114.93114.93
APMAptorum Grou20191003A635.07248.19217.00196.9431.1951.25
APOApollo Globa20191003A8.496.423.213.563.212.86
APOGApogee Enter20191003A31.9311.584.021.127.5610.47
APPFAppFolio, In20191003A40.8622.8015.8019.297.013.51
APPNAppian Corpo20191003A27.5241.5716.3625.3025.2016.27
APPSDigital Turb20191003A18.5014.647.737.166.917.47
APREAprea Therap20191003A79.5949.8413.9728.1235.8721.72
APRNBlue Apron H20191003A62.5236.908.0615.6328.8421.28
APTAlpha Pro Te20191003A111.7085.7226.3082.2359.413.48
APTOAptose Biosc20191003A82.1152.897.6811.6245.2241.27
APTSPreferred Ap20191003A19.3119.588.498.8811.0910.70
APTVAptiv PLC20191003A7.564.600.901.143.703.45
APTXAptinyx Inc.20191003A177.52101.8979.0992.1522.819.74
APVOAptevo Thera20191003A98.31107.1494.4094.6012.7412.54
APWCAsia Pacific20191003A212.50174.67174.67174.670.000.00
APYApergy Corpo20191003A29.8610.914.855.586.065.34
APYXApyx Medical20191003A123.4471.0829.0830.2642.0040.82
AQBAquaBounty T20191003A108.8581.6344.9848.1736.6533.47
AQMSAqua Metals,20191003A93.6052.2619.6317.6332.6334.64
AQNAlgonquin Po20191003A8.005.621.512.614.113.01
AQSTAquestive Th20191003A144.09112.1551.4489.0760.7123.08
AQUAEvoqua Water20191003A22.2211.078.9110.172.160.91
ARANTERO RESOU20191003A35.4826.6211.6912.9314.9113.69
ARAAmerican Ren20191003A43.3230.340.51-1.2629.8331.60
ARAVAravive, Inc20191003A218.80119.7446.2155.9173.5263.83
ARAYAccuray Inco20191003A41.6927.9112.7213.8215.1913.94
ARCARC Document20191003A151.3668.8810.7653.4158.1115.47
ARCBArcBest Corp20191003A26.8020.702.683.2618.0217.44
ARCCAres Capital20191003A5.626.491.201.495.295.00
ARCEArco Platfor20191003A134.4442.2822.3142.8619.97-0.58
ARCHArch Coal, I20191003A32.2410.041.882.458.167.59
ARCMArrow Reserv20191003ETF24.6156.3256.3256.320.000.00
ARCOARCOS DORADO20191003A25.818.600.371.588.247.02
ARCTArcturus The20191003A155.72114.6851.4351.9963.2462.69
ARDArdagh Group20191003A50.2124.2620.2119.814.054.45
ARDSAridis Pharm20191003A689.68288.10101.61135.74186.49152.36
ARDXArdelyx, Inc20191003A58.8439.1822.8128.0116.3611.17
AREAlexandria R20191003A10.295.093.343.581.761.51
ARECAMERICAN RES20191003A534.85463.12159.53159.54303.59303.59
ARESAres Managem20191003A18.0816.323.365.4012.9710.92
ARGOArgo Group I20191003A36.3815.871.091.6114.7814.26
ARGTGlobal X MSC20191003ETF32.8621.5120.8621.270.650.24
ARIAPOLLO COMME20191003A5.517.135.164.991.982.15
ARKFARK Fintech20191003ETF44.4930.0027.8133.292.19-3.29
ARKGARK Genomic20191003ETF22.2612.438.6010.253.832.18
ARKKARK Innovati20191003ETF12.139.116.376.172.742.95
ARKQARK Autonomo20191003ETF34.2921.9711.7515.8110.226.16
ARKRArk Restaura20191003A301.1698.0498.0498.040.000.00
ARKWARK Next Gen20191003ETF11.438.570.863.977.714.60
ARLAmerican Rea20191003A1266.88378.86288.85293.2690.0285.60
ARLOArlo Technol20191003A33.2117.7811.148.036.649.75
ARLPAlliance Res20191003A21.6122.144.476.7217.6815.43
ARMKARAMARK20191003A5.102.93-0.43-0.103.373.04
ARMPArmata Pharm20191003A113.3577.7267.4267.4210.3110.31
ARNAArena Pharma20191003A28.6222.905.0819.5017.823.39
ARNCArconic Corp20191003A4.534.250.251.094.003.16
AROCArchrock Inc20191003A11.7310.000.010.829.999.18
AROWArrow Financ20191003A117.1481.6339.3441.0942.2940.54
ARPOAerpio Pharm20191003A373.69187.56180.67180.676.896.89
ARRARMOUR Resid20191003A7.416.671.852.344.834.34
ARTLArtelo Biosc20191003A1200.03645.3258.05173.08587.27472.24
ARTNAArtesian Res20191003A102.9168.9368.5168.320.420.61
ARTWArts-Way Man20191003A545.50252.67225.66213.7127.0138.97
ARVNArvinas, Inc20191003A83.94112.2853.2458.6259.0453.66
ARWArrow Electr20191003A11.185.152.012.173.132.97
ARWRArrowhead Re20191003A17.7011.532.845.128.696.41
ARYAARYA Science20191003A45.53
ASBAssociated B20191003A5.804.941.221.873.723.07
ASCARDMORE SHIP20191003A35.2315.805.116.4710.709.34
ASEAGlobal X FTS20191003ETF48.3334.9334.9334.930.000.00
ASETFlexShares R20191003ETF70.0040.901.3642.6239.54-1.72
ASFIAsta Funding20191003A349.84205.49116.14116.1489.3589.35
ASGNASGN Incorpo20191003A25.658.993.133.525.865.47
ASHAshland Glob20191003A8.453.29-0.47-0.123.763.40
ASHRXtrackers Ha20191003ETF3.723.091.041.032.052.07
ASHSXtrackers Ha20191003ETF26.2315.8414.8314.951.020.90
ASHXXtrackers MS20191003ETF22.5628.8529.1729.42-0.33-0.57
ASIXAdvanSix Inc20191003A35.3712.894.985.577.907.31
ASMAvino Silver20191003A51.5025.0917.6518.117.446.97
ASMBAssembly Bio20191003A62.5045.300.598.4744.7236.83
ASNAAscena Retai20191003A51.1869.1129.7257.8539.4011.28
ASPNAspen Aeroge20191003A138.7753.9539.4641.0614.4912.90
ASPSAltisource P20191003A66.2341.7220.0120.6921.7121.02
ASPUASPEN GROUP,20191003A181.51110.5157.4964.1253.0246.39
ASRTAssertio The20191003A85.3754.9144.4344.4810.4810.43
ASRVAmeriServ Fi20191003A75.2187.4087.4087.400.000.00
ASTCAstrotech Co20191003A395.30332.05283.96283.9648.0948.09
ASTEAstec Indust20191003A40.5626.436.139.4920.3016.94
ASURAsure Softwa20191003A59.9735.1920.3222.6614.8712.54
ASYSAmtech Syste20191003A157.95129.7580.1981.8649.5647.89
ATAtlantic Pow20191003A43.8031.924.7913.2527.1418.67
ATECAlphatec Hol20191003A43.3330.044.796.3925.2523.64
ATENA10 NETWORKS20191003A22.1114.125.918.138.215.99
ATESTCTest Symbol20191003A28.6917.1617.1917.16-0.020.00
ATESTGTEST SYMBOL20191003A27.9916.2516.2816.30-0.03-0.05
ATEXAnterix Inc.20191003A82.4952.8532.6832.9720.1719.89
ATGEAdtalem Glob20191003A13.785.541.261.904.283.63
ATHAthene Holdi20191003A5.733.201.161.052.042.16
ATHXAthersys, In20191003A86.2467.3235.1435.9632.1831.36
ATIAllegheny Te20191003A12.8012.413.238.119.194.30
ATIFATIF Holding20191003A432.71252.84211.57231.2441.2821.60
ATKRAtkore Inter20191003A16.9211.741.853.119.898.63
ATLCAtlanticus H20191003A347.42197.91125.54133.1272.3764.79
ATLOAMES Nationa20191003A181.4889.4055.9457.1733.4732.23
ATMPiPath Select20191003ETF19.4317.7917.5717.620.220.17
ATNIATN Internat20191003A137.8840.8425.4026.1715.4514.67
ATNMActinium Pha20191003A163.85202.94202.35190.330.5912.60
ATNXAthenex, Inc20191003A29.1124.156.546.5917.6117.56
ATOAtmos Energy20191003A8.063.621.101.092.522.52
ATOMAtomera Inco20191003A198.02102.9940.8838.0062.1264.99
ATOSAtossa Thera20191003A165.0695.8028.9751.0366.8344.77
ATRAptarGroup,20191003A14.515.970.820.785.155.18
ATRAAtara Biothe20191003A35.6121.5410.218.2211.3413.32
ATRCAtriCure, In20191003A28.8113.816.075.817.748.00
ATRIAtrion Corp20191003A27.1421.9416.7117.834.803.46
ATROAstronics Co20191003A27.6115.934.206.2811.749.65
ATRSAntares Phar20191003A29.9624.414.755.1819.6619.23
ATSGAir Transpor20191003A22.4615.561.874.3413.7011.22
ATTOAtento S.A.20191003A125.92123.0717.3020.68105.77102.40
ATUSAltice USA,20191003A3.784.311.802.162.512.15
ATVIActivision B20191003A2.783.560.351.073.222.50
ATXIAvenue Thera20191003A171.3995.1777.9883.1217.1912.05
AUBAtlantic Uni20191003A19.948.450.391.618.076.84
AUBNAuburn Natio20191003A662.56504.90503.67503.811.241.10
AUDCAudioCodes L20191003A29.9714.767.297.437.467.32
AUGAuryn Resour20191003A125.94138.01110.27102.3227.7535.70
AUMNGolden Miner20191003A144.31143.78135.42134.498.369.28
AUPHAurinia Phar20191003A28.0422.954.808.9818.1613.98
AUSFGlobal X Ada20191003ETF27.1514.8413.3712.021.472.81
AUTOAutoWeb, Inc20191003A617.78485.33455.00465.5530.3319.78
AUYYamana Gold,20191003A29.3825.826.989.1618.8516.66
AVAAvista Corpo20191003A11.988.244.464.643.783.60
AVAVAeroVironmen20191003A28.1013.615.585.358.038.26
AVBAvalonBay Co20191003A7.813.392.232.061.161.33
AVCOAvalon Globo20191003A130.93111.14108.7994.102.3517.03
AVDAmerican Van20191003A42.9217.737.646.3310.0911.39
AVDEAvantis Inte20191003ETF44.7936.3435.8236.670.52-0.33
AVDVAvantis Inte20191003ETF35.2049.6552.3754.91-2.71-5.26
AVEMAvantis Emer20191003ETF789.0539.2839.2839.280.000.00
AVEOAVEO Pharmac20191003A38.4249.4122.8927.0626.5322.35
AVGOBroadcom Inc20191003A7.386.161.470.904.695.26
AVGRAvinger, Inc20191003A234.94189.00167.24166.6721.7522.32
AVIDAvid Technol20191003A26.2318.761.843.0716.9215.69
AVLRAvalara, Inc20191003A18.349.775.075.694.704.08
AVNSAvanos Medic20191003A27.0515.455.906.479.558.98
AVNWAviat Networ20191003A205.2585.5779.9579.955.625.62
AVROAVROBIO, Inc20191003A99.1949.06-4.13-2.2353.1951.29
AVTAvnet, Inc.20191003A9.003.95-0.020.283.973.67
AVTRAvantor, Inc20191003A10.167.018.015.77-1.001.24
AVUSAvantis U.S.20191003ETF18.719.539.539.530.000.00
AVUVAvantis U.S.20191003ETF55.7511.4810.6611.080.820.40
AVXLAnavex Life20191003A71.2049.7130.5834.0019.1315.71
AVYAvery Dennis20191003A12.344.841.941.972.902.87
AVYAAvaya Holdin20191003A13.1022.2822.6017.79-0.334.49
AWIArmstrong Wo20191003A14.847.544.353.053.184.49
AWKAmerican Wat20191003A4.852.220.891.021.331.21
AWRAmerican Sta20191003A12.814.741.352.053.392.69
AWREAware Inc20191003A330.76373.91363.79363.7610.1210.14
AWTMAware Ultra-20191003ETF6.693.973.973.970.000.00
AWXAvalon Holdi20191003A137.14
AXAxos Financi20191003A23.5911.223.403.747.827.48
AXASAbraxas Petr20191003A77.5494.7173.2180.7621.5013.95
AXDXAccelerate D20191003A47.1637.2916.2117.3021.0819.99
AXEAnixter Inte20191003A34.3821.2315.2314.636.006.60
AXGNAxogen, Inc.20191003A46.8124.223.639.3520.6014.88
AXGTAxovant Gene20191003A116.61104.2471.4068.1432.8436.10
AXJLWisdomTree A20191003ETF26.3818.92-1.31-1.3120.2220.22
AXLAmerican Axl20191003A15.2711.144.165.866.985.27
AXLAAxcella Heal20191003A1031.05704.20709.76709.76-5.56-5.56
AXNXAxonics Modu20191003A64.1527.8610.239.9917.6317.87
AXPAmerican Exp20191003A3.172.560.761.011.801.55
AXRAMREP Corpor20191003A188.2681.4052.5361.6828.8719.72
AXSAxis Capital20191003A7.503.791.641.892.161.90
AXSMAxsome Thera20191003A29.6525.596.3511.8219.2513.78
AXTAAxalta Coati20191003A4.794.131.011.133.133.01
AXTIAXT Inc20191003A47.6540.233.916.3136.3233.92
AXUAlexco Resou20191003A59.1763.6741.9342.9221.7520.75
AYAtlantica Yi20191003A9.7016.282.962.2913.3213.98
AYIAcuity Brand20191003A18.8410.244.455.835.794.41
AYTUAytu BioScie20191003A335.75374.43292.68289.4281.7585.02
AYXAlteryx, Inc20191003A15.258.193.454.344.743.85
AZOAutoZone, In20191003A13.306.581.361.475.164.95
AZREAzure Power20191003A79.4571.8238.5444.0133.2827.82
AZRXAzurRx BioPh20191003A386.13228.58122.79124.81105.79103.77
AZZAZZ Inc.20191003A38.1213.254.355.338.907.92
BBarnes Group20191003A34.7412.265.135.857.126.40
BABoeing Compa20191003A5.473.781.151.832.621.95
BABInvesco Taxa20191003ETF8.576.415.765.560.650.85
BACBank of Amer20191003A3.653.891.371.202.532.69
BAHBooz Allen H20191003A6.233.871.732.122.141.75
BALiPath Series20191003ETN33.0517.468.8511.848.615.63
BAMBrookfield A20191003A2.362.231.080.931.151.30
BANCBanc of Cali20191003A16.209.603.644.295.955.31
BANDBandwidth In20191003A55.5117.6210.3610.577.277.05
BANFBancfirst Co20191003A42.1925.7217.6817.078.048.64
BANRBanner Corp.20191003A26.9017.522.203.3915.3214.13
BANXStoneCastle20191003A128.7368.2068.2068.200.000.00
BAPCredicorp LT20191003A17.957.384.174.553.212.82
BAPRInnovator S&20191003ETF32.3718.3118.8118.31-0.500.00
BASIBioanalytica20191003A368.88180.87117.24126.3163.6354.56
BATRALiberty Medi20191003A42.3484.1820.0622.2764.1261.90
BATRKLiberty Medi20191003A36.1630.5612.3512.1218.2118.44
BATTAmplify Adva20191003ETF45.3035.4919.6927.5915.797.90
BAUGInnovator S&20191003ETF48.4439.1236.8937.482.221.63
BAXBaxter Inter20191003A4.478.926.286.452.662.48
BBBlackBerry L20191003A19.6816.397.417.708.998.68
BBAXJPMorgan Bet20191003ETF9.164.934.494.360.440.58
BBBYBed Bath & B20191003A11.2010.792.502.998.297.81
BBCVirtus LifeS20191003ETF47.0117.7112.7014.835.012.88
BBCAJPMorgan Bet20191003ETF5.893.802.622.841.180.97
BBCPConcrete Pum20191003A106.5367.4740.9741.9326.5025.54
BBDCBarings BDC,20191003A18.9714.7911.5411.993.252.80
BBEUJPMorgan Bet20191003ETF5.614.022.672.681.351.34
BBGIBeasley Broa20191003A78.6846.5614.7717.6231.7928.94
BBHVanEck Vecto20191003ETF9.788.367.707.640.660.72
BBIBrickell Bio20191003A96.3457.0144.5446.4412.4710.56
BBIOBridgeBio Ph20191003A122.4749.7535.7237.1014.0312.65
BBJPJPMorgan Bet20191003ETF5.254.023.523.510.500.50
BBPVirtus LifeS20191003ETF26.0814.054.66-0.379.3914.42
BBQBBQ Holdings20191003A272.45140.95116.21112.1624.7428.78
BBREJPMorgan Bet20191003ETF3.694.662.031.212.633.46
BBSAJPMorgan Bet20191003ETF8.6926.3126.3026.310.020.00
BBSIBarrett Busi20191003A95.6133.3823.7425.409.637.97
BBUBrookfield B20191003A38.4528.0816.6018.9111.489.17
BBUSJPMorgan Bet20191003ETF14.3268.7968.7968.790.000.00
BBWBuild-A-Bear20191003A61.6642.3622.7422.9719.6319.39
BBXBBX Capital20191003A59.0542.6432.4532.1710.2010.47
BBYBest Buy Com20191003A5.943.791.141.702.642.09
BCBrunswick Co20191003A13.285.433.093.302.342.13
BCBPBCB Bancorp20191003A58.3444.6621.9223.0422.7421.62
BCCBoise Cascad20191003A25.8410.204.135.346.074.86
BCDAberdeen Sta20191003ETF28.9610.2011.9011.90-1.70-1.70
BCDABioCardia, I20191003A307.05166.48129.40128.5937.0837.88
BCEBCE, Inc.20191003A2.301.881.621.720.260.16
BCEIBONANZA CREE20191003A45.7817.745.947.1411.8110.60
BCELAtreca, Inc.20191003A214.03126.2371.0773.8255.1552.41
BCIAberdeen Sta20191003ETF16.347.359.667.39-2.31-0.04
BCLIBrainstorm C20191003A49.7537.2217.0125.2420.2111.97
BCMiPath Pure B20191003ETN23.268.658.638.650.020.00
BCMLBayCom Corp20191003A139.3394.0678.2577.3415.8116.73
BCOThe Brink's20191003A19.496.633.253.573.393.06
BCOMB Communicat20191003A495.05298.33298.33298.330.000.00
BCORBlucora, Inc20191003A21.1417.130.613.8516.5213.29
BCOVBrightcove,20191003A36.4020.8620.1621.080.69-0.20
BCOW1895 Bancorp20191003A388.5996.4796.4796.470.000.00
BCPCBalchem Corp20191003A50.5927.4015.5516.2111.8511.19
BCRXBioCryst Pha20191003A39.5932.712.102.5430.6030.17
BCSFBain Capital20191003A24.4619.075.9513.1313.125.94
BCTFBancorp 34,20191003A195.12170.52170.52170.520.000.00
BDCBelden Inc.20191003A26.379.703.594.296.115.41
BDCSUBS AG Excha20191003ETN43.1616.4717.1016.49-0.63-0.02
BDCZETRACS Wells20191003ETN37.2556.43102.7271.85-46.29-15.42
BDGEBridge Banco20191003A54.8930.2412.7613.1217.4817.11
BDLFlanigan's E20191003A683.55271.13239.39265.0231.736.11
BDNBrandywine R20191003A7.287.162.192.574.974.60
BDRBlonder Tong20191003A589.27459.98467.55467.55-7.57-7.57
BDSIBioDelivery20191003A25.0920.184.354.8715.8215.31
BDXBecton, Dick20191003A8.364.141.772.172.371.97
BEBloom Energy20191003A42.3435.4320.9023.4214.5312.01
BEATBioTelemetry20191003A34.1220.9711.619.859.3511.12
BECNBeacon Roofi20191003A16.325.801.472.334.333.47
BELFABel Fuse Inc20191003A1635.121075.361052.251075.3623.110.00
BELFBBel Fuse Inc20191003A140.2282.9459.3764.9923.5717.95
BENFranklin Res20191003A4.033.861.301.572.562.30
BEPBrookfield R20191003A7.635.373.143.582.231.79
BERYBerry Global20191003A9.324.055.505.28-1.45-1.24
BFABrown-Forman20191003A27.8212.9510.0710.732.882.22
BFBBrown-Forman20191003A4.664.821.953.032.871.79
BFAMBRIGHT HORIZ20191003A13.745.841.651.774.204.08
BFCBank First C20191003A218.4266.6557.2659.869.396.80
BFINBankFinancia20191003A103.9249.8345.0751.494.75-1.66
BFITGlobal X Hea20191003ETF115.1351.0651.0651.060.000.00
BFORBarron's 40020191003ETF13.2011.117.549.333.571.78
BFSSaul Centers20191003A87.1347.5135.5140.5612.006.95
BFSTBusiness Fir20191003A185.09147.70145.99145.991.711.71
BGBunge Limite20191003A9.216.655.245.301.411.35
BGCPBGC Partners20191003A18.6219.852.595.0417.2914.84
BGFVBig 5 Sporti20191003A72.6349.5431.7931.4217.7518.12
BGGBriggs & Str20191003A26.4818.285.136.6813.1611.61
BGIBirks Group20191003A430.11393.48393.48393.480.000.00
BGRNiShares Glob20191003ETF14.349.539.529.530.010.01
BGSB&G Foods, I20191003A12.3611.964.884.567.077.39
BGSFBG Staffing20191003A183.5482.0764.3870.1717.6911.90
BHBiglari Hold20191003A179.06110.2476.4376.0634.2734.18
BHABiglari Hold20191003A
BHATBlue Hat Int20191003A203.7780.9938.4541.3342.5439.66
BHBBar Harbor B20191003A156.0460.0142.1852.2517.847.77
BHCBausch Healt20191003A6.155.561.531.934.033.63
BHEBenchmark El20191003A14.376.052.112.733.943.32
BHFBrighthouse20191003A11.8416.622.413.2014.2013.43
BHLBBerkshire Hi20191003A16.089.802.803.176.996.63
BHRBraemar Hote20191003A43.1524.5413.4014.8411.149.74
BHTGBioHiTech Gl20191003A197.34309.28109.29107.79199.99201.48
BHVNBiohaven Pha20191003A27.849.653.985.325.674.33
BIBProShares Ul20191003ETF8.195.590.41-0.515.196.10
BIBLInspire 10020191003ETF29.6918.1417.6217.990.530.16
BICKFirst Trust20191003ETF113.17122.0748.2948.3073.7873.78
BIGBig Lots, In20191003A10.068.664.405.354.263.31
BIIBBiogen Inc.20191003A6.374.441.952.552.491.89
BILSPDR Bloombe20191003ETF1.090.810.810.810.000.00
BIMIBOQI Interna20191003A418.97183.03176.49178.976.544.05
BIOBio-Rad Labo20191003A28.6511.795.585.746.176.01
BIOBBio-Rad Labo20191003A97.9460.0660.0660.060.000.00
BIOCBiocept, Inc20191003A64.0456.6738.0939.5219.2517.83
BIOLBiolase, Inc20191003A365.99277.71242.67242.6735.0435.04
BIOXBioceres Cro20191003A182.52149.78152.85152.85-3.07-3.07
BIPBrookfield I20191003A5.953.630.821.122.812.51
BISProShares Ul20191003ETF8.6319.1713.3114.005.875.17
BIVVanguard Int20191003ETF3.331.890.411.581.490.31
BIZDVanEck Vecto20191003ETF10.9411.355.786.615.564.73
BJBJs Wholesal20191003A10.985.491.822.193.673.30
BJANInnovator S&20191003ETF24.8020.0818.3021.931.78-1.85
BJKVanEck Vecto20191003ETF49.3632.6628.3031.414.361.25
BJRIBJ's Restaur20191003A18.9113.193.506.169.697.03
BJULInnovator S&20191003ETF25.7116.5914.4114.942.181.65
BJUNInnovator S&20191003ETF39.030.600.600.600.000.00
BKBank of New20191003A3.132.120.950.921.171.20
BKCCBlackRock Ca20191003A24.6619.028.239.2910.789.73
BKDBrookdale Se20191003A13.2811.092.965.078.136.01
BKEThe Buckle,20191003A19.128.494.494.554.003.94
BKEPBlueknight E20191003A110.5075.7475.7375.730.010.01
BKFiShares MSCI20191003ETF18.129.2211.4411.69-2.22-2.46
BKHBlack Hills20191003A10.084.342.602.291.742.04
BKIBlack Knight20191003A9.164.071.411.702.662.36
BKLNInvesco Seni20191003ETF4.443.892.652.851.241.04
BKNGBooking Hold20191003A12.645.863.103.542.311.92
BKSCBank of Sout20191003A164.54159.56153.10152.856.466.71
BKTIBK Technolog20191003A247.15119.0765.5365.5253.5453.55
BKUBankunited,20191003A7.244.762.002.002.762.76
BKYIBIO-key Inte20191003A974.46431.35329.58339.42101.7791.93
BLBlackLine, I20191003A21.2914.895.519.249.385.65
BLBDBlue Bird Co20191003A144.8648.3223.3926.0624.9322.26
BLCMBellicum Pha20191003A41.4244.1336.5037.237.636.90
BLCNReality Shar20191003ETF91.3037.4335.1035.272.332.16
BLDTopBuild Cor20191003A28.2311.644.866.116.795.54
BLDPBallard Powe20191003A21.4816.932.753.1214.1413.76
BLDRBuilders Fir20191003A7.2318.731.913.3916.8215.34
BLESInspire Glob20191003ETF73.9947.7447.5847.750.160.00
BLFSBioLife Solu20191003A74.0239.5234.8734.104.665.43
BLHYVirtus Newfl20191003ETF58.15138.04138.04138.040.000.00
BLINBridgeline D20191003A232.41134.2670.1190.0564.1544.20
BLKBlackrock, I20191003A11.815.812.602.853.212.95
BLKBBlackbaud, I20191003A31.3010.213.774.826.445.40
BLLBall Corpora20191003A4.873.231.391.371.841.86
BLMNBloomin' Bra20191003A7.735.75-1.11-0.916.866.66
BLNKBlink Chargi20191003A108.6777.4449.6048.5127.8428.93
BLOKAmplify Tran20191003ETF30.1629.7318.3322.5011.407.22
BLPHBellerophon20191003A458.62326.48-1.86127.21328.34199.27
BLUBELLUS Healt20191003A67.4014.43-5.72-2.9220.1617.35
BLUEbluebird bio20191003A20.4513.515.235.928.287.59
BLVVanguard Lon20191003ETF6.213.382.562.490.820.89
BLXBanco Latino20191003A29.6718.2012.4013.325.804.88
BMCHBMC Stock Ho20191003A17.277.873.123.424.754.45
BMIBadger Meter20191003A32.4911.295.616.855.684.44
BMLPDorsey Wrigh20191003ETF57.9291.0683.0788.567.992.50
BMOBank of Mont20191003A2.702.851.361.331.491.52
BMRABIOMERICA IN20191003A480.27221.42248.71248.71-27.29-27.29
BMRCBank of Mari20191003A71.9221.2511.4712.349.788.91
BMRNBioMarin Pha20191003A12.199.825.386.324.443.51
BMTCBryn Mawr Ba20191003A40.7816.386.547.639.848.75
BMYBristol-Myer20191003A2.202.971.741.971.231.00
BNDVanguard Tot20191003ETF1.200.790.420.540.370.25
BNDCFlexShares C20191003ETF21.837.947.197.240.750.70
BNDWVanguard Tot20191003ETF5.505.264.554.670.710.59
BNDXVanguard Tot20191003ETF1.721.020.480.530.510.48
BNEDBarnes & Nob20191003A40.4136.5214.1718.6622.3517.86
BNFTBenefitfocus20191003A34.0315.277.738.867.546.42
BNGOBionano Geno20191003A249.62221.61189.89192.7431.7228.87
BNKDMicroSectors20191003ETN29.582.2633.9665.70-31.70-63.44
BNKOMicroSectors20191003ETN22.20
BNKUMicroSectors20191003ETN30.5134.2216.9517.9317.2716.28
BNKZMicroSectors20191003ETN21.866.103.946.102.150.00
BNSBank of Nova20191003A1.872.160.410.831.761.33
BNSOBonso Electr20191003A510.11147.60147.60147.600.000.00
BOCHBank of Comm20191003A54.5929.8417.0819.8212.7710.02
BOCTInnovator S&20191003ETF23.4811.804.668.127.153.68
BOHBank of Hawa20191003A22.299.946.277.113.662.83
BOKFBOK Financia20191003A25.2011.476.078.065.403.41
BOMNBoston Omaha20191003A66.3835.2519.5420.1515.7115.10
BONDPIMCO Active20191003ETF3.913.492.232.591.270.90
BOOMDMC Global I20191003A25.6512.153.354.548.807.62
BOOTBoot Barn Ho20191003A20.799.855.366.744.493.11
BORRBorr Drillin20191003A170.8487.4337.6732.3149.7655.12
BOSCB.O.S. Bette20191003A359.06331.50299.73309.5031.7721.99
BOSSGlobal X Fou20191003ETF26.5027.4827.4827.480.000.00
BOTJBank of the20191003A165.97111.41100.13102.7311.298.69
BOTZGlobal X Fun20191003ETF5.6910.304.585.225.745.09
BOUTInnovator IB20191003ETF68.4117.1019.8619.74-2.76-2.63
BOXBOX, INC.20191003A6.905.791.030.614.765.18
BOXLBoxlight Cor20191003A415.90431.58306.53336.28125.0595.30
BPFHBoston Priva20191003A10.8210.261.172.199.098.06
BPMCBlueprint Me20191003A34.5426.5511.6312.1114.9114.43
BPMPBP Midstream20191003A24.4413.244.635.058.618.19
BPMXBioPharmX Co20191003A247.16262.59242.36244.6620.2317.93
BPOPPopular Inc20191003A9.997.210.651.816.565.40
BPRNThe Bank of20191003A451.95181.94179.78180.612.161.33
BPTBP Prudhoe B20191003A47.9340.8616.9424.0523.9216.81
BPTHBio-Path Hol20191003A184.9382.9155.0155.6127.9027.29
BPYBrookfield P20191003A5.405.360.761.874.603.49
BRBroadridge F20191003A8.183.880.861.273.012.61
BRCBrady Corpor20191003A19.2611.735.516.166.225.57
BREWCraft Brew A20191003A42.2930.278.056.8822.2223.39
BRFVanEck Vecto20191003ETF54.5443.7939.3740.654.413.14
BRGBluerock Res20191003A28.7417.829.7910.678.027.15
BRIDBridgford Fo20191003A518.26268.07225.02251.8043.0516.27
BRKABerkshire Ha20191003A0.000.06-0.010.020.000.00
BRKBBERKSHIRE HA20191003A2.752.210.410.621.811.59
BRKLBrookline Ba20191003A14.357.862.613.235.264.63
BRKRBruker Corpo20191003A13.0412.651.550.3511.1012.31
BRKSBrooks Autom20191003A24.978.602.423.656.184.95
BRNBarnwell Ind20191003A567.94501.45360.95380.92140.50120.53
BROBrown & Brow20191003A4.293.060.290.322.772.74
BROGBrooge Energ20191003A40.47
BRPABig Rock Par20191003A1986.962099.171896.402215.02202.77-115.85
BRTBRT Apartmen20191003A101.8071.2967.4168.753.882.54
BRXBRIXMOR PROP20191003A5.054.601.411.293.203.32
BRYBerry Corpor20191003A35.6817.358.897.568.469.79
BRZUDirexion Dai20191003ETF4.503.882.201.261.692.62
BSAEInvesco Bull20191003ETF36.0231.1131.1131.110.000.00
BSBEInvesco Bull20191003ETF35.4426.8626.8626.860.000.00
BSCEInvesco Bull20191003ETF36.6323.3923.3923.390.000.00
BSCKInvesco Bull20191003ETF5.235.114.904.900.210.21
BSCLInvesco Bull20191003ETF6.183.271.561.541.711.74
BSCMInvesco Bull20191003ETF7.404.424.403.720.020.70
BSCNInvesco Bull20191003ETF9.253.283.153.200.130.08
BSCOInvesco Bull20191003ETF7.096.688.756.27-2.060.41
BSCPInvesco Bull20191003ETF10.753.695.473.29-1.780.40
BSCQInvesco Bull20191003ETF19.6410.119.739.820.380.29
BSCRInvesco Bull20191003ETF15.9914.1814.0414.040.150.15
BSCSInvesco Bull20191003ETF30.0123.3423.4823.48-0.14-0.14
BSCTInvesco Bull20191003ETF25.0617.7221.6421.64-3.91-3.91
BSDEInvesco Bull20191003ETF32.455.935.935.930.000.00
BSEPInnovator S&20191003ETF29.4726.3127.0425.99-0.730.31
BSETBassett Furn20191003A146.9866.4017.4619.2948.9447.11
BSGMBioSig Techn20191003A70.2040.8320.7126.4020.1214.43
BSIGBrightSphere20191003A20.826.971.403.635.553.33
BSJKInvesco Bull20191003ETF4.486.756.086.160.660.59
BSJLInvesco Bull20191003ETF9.414.843.173.321.671.52
BSJMInvesco Bull20191003ETF18.446.836.256.420.580.41
BSJNInvesco Bull20191003ETF19.296.755.296.341.460.41
BSJOInvesco Bull20191003ETF23.2210.2810.6610.26-0.380.03
BSJPInvesco Bull20191003ETF32.6514.9913.4313.431.571.57
BSJQInvesco Bull20191003ETF25.1512.4012.4412.47-0.03-0.07
BSJRInvesco Bull20191003ETF20.0819.6719.6719.670.000.00
BSMBlack Stone20191003A27.9422.4420.6917.021.755.42
BSMLInvesco Bull20191003ETF16.33
BSMMInvesco Bull20191003ETF19.95
BSMNInvesco Bull20191003ETF18.09
BSMOInvesco Bull20191003ETF16.87
BSMPInvesco Bull20191003ETF18.09
BSMQInvesco Bull20191003ETF16.35
BSMRInvesco Bull20191003ETF66.03
BSMSInvesco Bull20191003ETF18.20
BSMTInvesco Bull20191003ETF19.09
BSQRBSQUARE Corp20191003A224.65170.19166.27166.273.923.92
BSRRSierra Banco20191003A88.2425.3224.3022.671.022.65
BSTCBioSpecifics20191003A126.0950.1836.6938.4913.4811.69
BSVVanguard Sho20191003ETF1.240.99-0.460.531.450.39
BSVNBank7 Corp.20191003A605.55393.48393.48393.480.000.00
BSXBoston Scien20191003A2.945.031.031.763.993.26
BTAIBioXcel Ther20191003A117.7690.8274.5170.2416.3220.58
BTALAGFiQ U.S. M20191003ETF24.0429.5824.9425.104.644.48
BTEBaytex Energ20191003A74.2269.4742.4042.4926.7826.69
BTECPrincipal He20191003ETF28.366.877.517.51-0.64-0.64
BTGB2Gold Corp.20191003A29.6727.1810.2711.7016.9115.48
BTNBallantyne S20191003A857.15287.48281.75230.595.7356.89
BTUPeabody Ener20191003A17.7712.13-3.75-3.6815.8815.82
BULPacer US Cas20191003ETF20.19
BURLBURLINGTON S20191003A14.316.152.573.353.582.79
BUSEFirst Busey20191003A24.778.272.252.636.025.64
BUYUSCF SummerH20191003ETF77.5537.52146.82128.53-109.31-91.01
BUYNUSCF SummerH20191003ETF84.66
BVBrightView H20191003A29.5516.246.087.5210.168.72
BVALBrand Value20191003ETF21.853.053.053.050.000.00
BVSNBroadvision20191003A699.62408.37356.05360.0152.3248.36
BWBabcock & Wi20191003A33.9232.0015.7817.0816.2314.93
BWABorgWarner I20191003A6.504.000.170.483.823.51
BWBBridgewater20191003A44.0018.0013.3613.314.644.69
BWENBroadwind En20191003A277.95260.58236.93239.2023.6521.38
BWFGBankwell Fin20191003A159.82102.69100.39100.402.292.29
BWLABowl America20191003A388.03345.43345.43345.430.000.00
BWXSPDR Bloombe20191003ETF14.9517.0016.9717.000.020.00
BWXTBWX Technolo20191003A9.749.277.117.382.161.90
BWZSPDR Bloombe20191003ETF37.8715.1814.2814.280.900.90
BXThe Blacksto20191003A4.493.643.033.110.610.53
BXCBlueLinx Hol20191003A79.7553.8733.3936.0720.4817.80
BXGBluegreen Va20191003A34.7036.0414.0419.7822.0016.26
BXMTBlackstone M20191003A4.352.920.910.972.011.95
BXPBoston Prope20191003A7.324.620.781.403.843.22
BXSBancorpSouth20191003A15.938.892.523.036.365.86
BYByline Banco20191003A40.1113.371.512.9911.8510.38
BYDBoyd Gaming20191003A16.206.992.743.654.243.33
BYFCBroadway Fin20191003A600.26539.81565.30547.43-25.50-7.63
BYLDiShares Yiel20191003ETF6.734.305.104.30-0.790.00
BYNDBeyond Meat,20191003A13.6012.8810.0610.312.822.57
BYSIBeyondSpring20191003A179.1255.2946.8748.968.426.33
BZHBeazer Homes20191003A18.5928.522.262.8426.2625.68
BZQProShares Ul20191003ETF4.684.783.572.801.221.98
CCitigroup In20191003A1.822.120.550.441.571.68
CAAPCorporacion20191003A67.6730.0611.9515.2718.1114.78
CAASChina Automo20191003A441.16207.22251.05251.43-43.83-44.21
CABOCable One, I20191003A11.0510.369.7710.221.300.94
CACCamden Natio20191003A71.4429.8415.6716.3014.1713.54
CACGClearBridge20191003ETF22.7117.1117.3516.99-0.240.12
CACICACI INTERNA20191003A21.209.953.864.286.105.67
CADECadence Banc20191003A6.836.532.392.654.133.87
CAECAE INC20191003A6.043.761.211.402.552.36
CAGConagra Bran20191003A3.998.091.031.237.066.86
CAHCardinal Hea20191003A5.193.940.821.673.122.28
CAICAI Internat20191003A35.3222.9616.8217.636.155.33
CAKECheesecake F20191003A10.079.391.803.787.595.61
CALCaleres Inc20191003A21.9724.8115.6217.589.197.23
CALACalithera Bi20191003A51.2639.1517.3320.0121.8219.14
CALFPacer US Sma20191003ETF12.688.358.749.41-0.39-1.06
CALMCal-Maine Fo20191003A12.598.011.563.276.454.73
CALXCALIX, INC.20191003A39.0519.5010.1810.559.328.95
CAMPCalAmp Corp.20191003A31.0622.331.243.5821.0918.76
CAMTCamtek Ltd20191003A38.6026.410.603.7225.8122.68
CAPEiPath Shille20191003ETN16.864.092.983.591.110.51
CAPLCrossAmerica20191003A60.4549.0444.0344.045.015.00
CAPRCapricor The20191003A88.6272.9734.2739.0938.7533.88
CARAvis Budget20191003A12.687.210.721.436.485.78
CARACara Therape20191003A20.6513.911.491.4412.4212.47
CARECARTER BANK20191003A165.6349.9154.2549.56-4.340.36
CARGCarGurus, In20191003A14.269.545.015.204.534.34
CAROCarolina Fin20191003A81.2915.398.938.926.466.47
CARSCars.com Inc20191003A16.3212.860.201.0912.6611.76
CARVCarver Banco20191003A1694.231238.411230.371227.358.0411.06
CARZFirst Trust20191003ETF38.9810.01-5.35-9.4215.3619.43
CASACasa Systems20191003A38.9224.5010.339.4914.1715.01
CASHMeta Financi20191003A21.5811.892.244.729.647.17
CASICASI Pharmac20191003A63.9847.7321.9126.9525.8220.78
CASSCass Informa20191003A83.1531.9915.5211.2816.4720.71
CASYCasey's Gene20191003A19.136.432.822.613.613.82
CATCaterpillar20191003A4.434.982.743.072.251.92
CATBCatabasis Ph20191003A183.32173.63155.82152.3417.8121.29
CATCCAMBRIDGE BA20191003A204.1293.2265.7765.4327.4627.79
CATHGlobal X S&P20191003ETF10.3842.9031.7332.5011.1710.40
CATMCardtronics20191003A22.3010.193.063.557.136.64
CATOCATO CORP20191003A26.6512.808.966.153.856.65
CATSCatasys Inc.20191003A92.6450.6925.3127.5425.3923.15
CATYCathay Gener20191003A15.8810.540.481.2510.069.29
CBChubb Limite20191003A5.462.781.151.071.631.72
CBANColony Bankc20191003A271.22135.97102.46122.1133.5213.87
CBATCBAK Energy20191003A314.95202.20189.36190.0812.8412.12
CBAYCymabay Ther20191003A28.0034.695.2018.1429.5016.56
CBBCincinnati B20191003A47.7137.0825.2029.9411.887.14
CBFVCB Financial20191003A313.98191.03187.08188.633.952.40
CBIOCatalyst Bio20191003A103.2870.7520.9835.2849.3835.16
CBLCBL& Associa20191003A84.9168.4233.0435.6735.2432.68
CBLICleveland Bi20191003A482.09320.01310.28310.289.739.73
CBMBCBM Bancorp,20191003A80.6241.1037.1543.113.95-2.01
CBMGCellular Bio20191003A129.1091.3651.9162.7639.4528.60
CBNKCapital Banc20191003A269.23158.09150.14150.147.947.94
CBOECboe Global20191003A11.706.431.852.434.584.00
CBONVanEck Vecto20191003ETF58.5637.9537.9537.950.000.00
CBPOChina Biolog20191003A19.647.052.632.644.424.40
CBRECBRE GROUP,20191003A5.223.44-0.860.004.303.44
CBRLCracker Barr20191003A13.486.131.811.814.324.32
CBSHCommerce Ban20191003A11.215.072.302.742.772.33
CBTCabot Corpor20191003A19.305.912.492.723.423.19
CBTXCBTX, Inc. C20191003A128.3445.4531.6232.3013.8313.15
CBUCommunity Ba20191003A21.137.883.062.924.824.96
CBZCBIZ, Inc.20191003A14.728.842.673.146.225.70
CCThe Chemours20191003A13.2211.954.504.587.457.37
CCBCoastal Fina20191003A170.8680.0877.9980.022.090.06
CCBGCapital City20191003A117.6748.0228.5828.2719.4419.75
CCCClarivate An20191003A17.2815.4810.6012.414.883.06
CCCLChina Cerami20191003A485.15230.33220.58220.589.749.74
CCDCalamos Dyna20191003A28.8222.281.153.5621.1418.72
CCEPCoca-Cola Eu20191003A6.442.680.971.271.711.41
CCFChase Corpor20191003A169.3767.1943.1850.1324.0117.06
CCHCollier Cree20191003A206.79205.73205.73205.730.000.00
CCICrown Castle20191003A4.941.931.081.020.850.91
CCJCameco Corpo20191003A10.768.412.082.376.336.04
CCKCrown Holdin20191003A8.876.576.357.020.21-0.45
CCLCarnival Cor20191003A2.642.830.890.871.941.96
CCLPCSI Compress20191003A117.8364.7738.0838.3326.6926.44
CCMPCabot Microe20191003A22.5414.056.197.247.876.81
CCNECNB Financia20191003A196.3362.8035.7436.8627.0525.94
CCOClear Channe20191003A42.5719.3415.1514.064.195.27
CCOICogent Commu20191003A23.256.401.751.674.654.73
CCORCore Alterna20191003ETF71.2140.5527.0426.7313.5013.82
CCRCONSOL Coal20191003A89.3451.0041.5542.009.459.00
CCRCChina Custom20191003A202.14104.0356.3666.0247.6738.02
CCRNCross Countr20191003A32.8227.141.006.8126.1420.34
CCSCENTURY COMM20191003A17.388.273.793.604.484.66
CCXChurchill Ca20191003A154.02
CCXIChemoCentryx20191003A44.6723.7614.7714.148.999.63
CDAYCeridian HCM20191003A16.998.473.034.835.433.64
CDCVictoryShare20191003ETF5.753.61-1.441.675.051.93
CDECoeur Mining20191003A19.9817.949.7011.108.246.84
CDEVCentennial R20191003A26.6022.305.645.6916.6716.61
CDKCDK Global,20191003A12.155.231.201.964.033.27
CDLVictoryShare20191003ETF16.5711.259.1410.292.110.96
CDLXCardlytics,20191003A34.4326.1012.1714.9313.9411.17
CDMOAvid Bioserv20191003A62.7826.7812.1813.4714.6713.50
CDNACareDx, Inc.20191003A29.4115.910.592.4215.3213.49
CDNSCadence Desi20191003A6.4111.693.445.838.255.87
CDORCondor Hospi20191003A13.626.005.215.300.790.70
CDRCedar Realty20191003A44.5033.9124.4024.579.519.34
CDTXCidara Thera20191003A166.12156.9991.0595.2565.9361.74
CDWCDW Corporat20191003A7.647.320.701.886.625.44
CDXCChromaDex Co20191003A71.8951.3322.8122.4128.5328.92
CDXSCodexis, Inc20191003A20.9524.926.306.8218.6218.10
CDZICADIZ, Inc.20191003A39.3741.579.058.8332.5332.74
CECelanese Cor20191003A9.193.880.910.902.972.98
CECECeco Environ20191003A41.3113.93-24.43-23.5938.3637.52
CEFSSaba Closed-20191003ETF52.3625.0811.9212.7313.1612.35
CEICamber Energ20191003A111.01138.9597.2090.9241.7548.04
CEIXCONSOL Energ20191003A34.3017.173.584.4213.5912.74
CELCellcom Isra20191003A112.9350.4146.6849.243.741.18
CELCCelcuity Inc20191003A303.30228.96229.80229.80-0.84-0.84
CELHCelsius Hold20191003A66.7337.62-10.24-10.0447.8647.66
CELPCypress Envi20191003A169.60136.92111.70121.4225.2215.50
CEMBiShares J.P.20191003ETF18.219.459.008.970.460.48
CEMIChembio diag20191003A227.56133.13115.24112.5717.8920.55
CENTCentral Gard20191003A41.2918.179.259.618.938.56
CENTACentral Gard20191003A21.3618.381.852.6516.5315.73
CENXCentury Alum20191003A18.3518.9310.149.378.799.59
CEPUCentral Puer20191003A69.9043.8215.0516.4728.7727.36
CEQPCrestwood Eq20191003A24.8013.937.466.316.477.62
CERCCerecor Inc.20191003A216.42101.2375.2175.2726.0225.96
CERNCerner Corp20191003A5.366.020.670.705.355.32
CERSCerus Corp20191003A23.0220.152.823.3217.3216.82
CETVCentral Euro20191003A27.7024.1815.0616.149.128.04
CETXCEMTREX INC.20191003A184.98134.27112.41108.4521.8625.82
CEVACEVA Inc.20191003A55.8335.6219.7020.8915.9214.73
CEWWisdomTree20191003ETF48.9031.8031.8031.800.000.00
CEYVictoryShare20191003ETF30.4214.7113.7814.960.93-0.25
CEZVictoryShare20191003ETF23.6920.9619.5720.031.400.93
CFCF Industrie20191003A5.783.561.051.462.512.10
CFAVictoryShare20191003ETF7.665.074.104.440.970.63
CFBCrossFirst B20191003A86.20137.97114.5987.6723.3850.30
CFBICommunity Fi20191003A146.9578.7077.8177.810.890.89
CFBKCentral Fede20191003A162.53105.69107.92107.92-2.22-2.22
CFFACF Finance A20191003A29.6326.9926.9926.990.000.00
CFFIC&F Financia20191003A445.48308.43308.22308.220.200.20
CFFNCapitol Fede20191003A13.247.922.393.075.534.85
CFGCitizens Fin20191003A3.283.081.884.101.20-1.02
CFMSConformis, I20191003A44.3941.4319.5319.1921.9822.32
CFOVictoryShare20191003ETF6.546.144.283.611.862.53
CFRCullen/Frost20191003A12.726.613.884.102.732.50
CFRXContraFect C20191003A189.29149.52115.79117.8033.7331.72
CFXColfax Corpo20191003A10.4442.311.931.6440.4440.71
CGThe Carlyle20191003A12.8614.134.946.819.197.31
CGACHINA GREEN20191003A379.30155.44143.19143.2912.2512.15
CGBDTCG BDC, Inc20191003A11.9411.073.403.767.677.31
CGCCanopy Growt20191003A11.697.253.824.303.422.95
CGENCompugen Ltd20191003A88.6248.9819.8623.9829.1225.00
CGIXCancer Genet20191003A129.84162.76111.07112.7951.6950.15
CGNXCognex Corp20191003A12.9115.952.582.9413.3713.01
CGOCalamos Glob20191003A92.5582.8878.0175.254.877.62
CGWInvesco S&P20191003ETF13.1423.1710.4414.2612.738.92
CHADDirexion Dai20191003ETF15.829.049.899.02-0.850.02
CHAPChaparral En20191003A115.7677.2058.0360.4719.1716.73
CHAUDirexion Dai20191003ETF5.855.061.382.373.682.69
CHCIComstock Hol20191003A724.97439.59439.59439.590.000.00
CHCOCity Holding20191003A44.7315.6410.9911.654.643.98
CHCTCommunity He20191003A37.4021.1611.3314.319.836.85
CHDChurch & Dwi20191003A4.683.071.511.601.561.47
CHDNChurchill Do20191003A22.618.954.114.184.854.78
CHEChemed Corpo20191003A28.2912.235.487.465.914.77
CHEFThe Chef's W20191003A35.3711.763.685.008.086.76
CHEKCheck-Cap Lt20191003A129.05153.10112.46104.9840.6448.12
CHEPAGFiQ U.S. M20191003ETF194.22
CHFSCHF Solution20191003A154.79113.0670.0884.4942.9828.57
CHGGCHEGG, INC.20191003A8.648.043.643.864.394.18
CHGXChange Finan20191003ETF33.8818.6418.1018.500.530.13
CHHChoice Hotel20191003A14.374.491.371.513.122.99
CHICalamos Conv20191003A20.9320.4824.5424.59-4.06-4.11
CHICGlobal X MSC20191003ETF298.40135.02-17.31-18.03152.34153.05
CHIEGlobal X MSC20191003ETF680.80270.98296.32296.32-25.34-25.34
CHIHGlobal X MSC20191003ETF51.02
CHIIGlobal X MSC20191003ETF294.1791.8589.4089.402.442.44
CHIKGlobal X MSC20191003ETF193.3553.8353.8353.830.000.00
CHILGlobal X MSC20191003ETF93.23
CHIMGlobal X MSC20191003ETF264.83
CHIQGlobal X MSC20191003ETF32.3116.257.918.338.347.92
CHIUGlobal X MSC20191003ETF104.5573.3174.2974.29-0.98-0.98
CHIXGlobal X MSC20191003ETF53.5038.1721.8722.2216.3015.95
CHKChesapeake E20191003A75.2464.9635.2942.9329.6722.03
CHKPCheck Point20191003A6.644.611.522.223.092.40
CHMAChiasma, Inc20191003A47.1936.1715.3616.4320.8219.90
CHMGChemung Fina20191003A87.8546.7860.4552.91-13.67-6.13
CHMICHERRY HILL20191003A20.2612.503.304.339.208.18
CHNALoncar China20191003ETF60.1225.3114.9015.4110.419.91
CHNGChange Healt20191003A25.2311.56-0.660.2412.2111.31
CHNRChina Natura20191003A801.88264.44125.25247.30139.1917.14
CHRACharah Solut20191003A394.13115.82112.6893.163.1422.66
CHRSCoherus BioS20191003A31.7820.6613.4018.457.262.22
CHRWC.H. Robinso20191003A6.4310.553.104.577.455.98
CHSChicos FAS,20191003A27.7724.0711.6313.0712.4310.99
CHTRCharter Comm20191003A8.676.094.114.371.981.72
CHUYChuy's Holdi20191003A35.7112.294.294.998.007.30
CHWCalamos Glob20191003A28.5217.629.6710.657.956.97
CHWYChewy, Inc.20191003A15.6614.6311.2910.243.344.38
CHYCalamos Conv20191003A28.9142.1826.0626.3816.1215.81
CICIGNA Corpor20191003A7.774.881.352.203.532.68
CIACitizens, In20191003A49.0537.9835.4532.632.535.35
CIBRFirst Trust20191003ETF36.6417.7115.7715.771.941.94
CIDVictoryShare20191003ETF24.3417.7615.6115.592.152.17
CIDMCinedigm Cor20191003A387.09340.49288.17288.7652.3251.72
CIENCiena Corpor20191003A6.348.152.893.055.265.11
CIFSChina Intern20191003A348.60195.43190.74189.304.706.13
CIGIColliers Int20191003A27.6919.589.1210.5610.459.02
CILVictoryShare20191003ETF18.5019.3017.2016.332.112.97
CIMChimera Inve20191003A5.225.532.162.383.433.16
CINFCincinnati F20191003A8.7317.845.956.0711.8911.77
CINRCINER RESOUR20191003A110.7844.4827.3123.1617.1821.33
CIOCITY OFFICE20191003A7.887.993.714.214.303.77
CIRCIRCOR Inter20191003A30.7926.6016.7219.469.887.14
CITCIT Group In20191003A8.905.79-0.450.206.255.59
CIVBCivista Banc20191003A96.0059.1549.8849.779.279.38
CIXComp X Inter20191003A289.49276.2691.6993.96184.57182.30
CIZVictoryShare20191003ETF15.156.785.345.461.441.31
CIZNCitizens Hol20191003A468.75459.51459.51459.510.000.00
CJJDChina Jo-Jo20191003A84.9456.7555.5551.351.205.40
CKHSeacor Holdi20191003A55.8927.9715.1817.1912.7910.78
CKPTCheckpoint T20191003A247.29146.45131.62133.2314.8313.23
CKXCKX Lands, I20191003A617.24290.94272.75272.7518.1918.19
CLColgate-Palm20191003A2.374.403.363.541.040.86
CLARClarus Corpo20191003A46.8615.735.178.8910.566.84
CLBCore Laborat20191003A24.9910.704.675.076.035.63
CLBKColumbia Fin20191003A12.2921.575.064.9116.5116.66
CLBSCaladrius Bi20191003A1199.42840.95840.38840.380.560.56
CLCTCollectors U20191003A62.7941.4525.4625.1915.9916.26
CLDBCORTLAND BNC20191003A1165.88772.13772.13772.130.000.00
CLDRCloudera, In20191003A12.4720.7513.0718.957.781.96
CLDTCHATHAM LODG20191003A17.9212.708.087.884.624.83
CLDXCelldex Ther20191003A126.3871.53132.07132.63-60.54-61.10
CLFCleveland-Cl20191003A13.7612.782.875.129.907.67
CLFDClearfield,20191003A271.9798.2181.1681.1217.0517.09
CLGXCorelogic, I20191003A8.544.643.053.101.591.55
CLHClean Harbor20191003A20.368.074.484.613.583.46
CLIMack-Cali Re20191003A14.297.522.232.825.294.70
CLIRClearSign Te20191003A500.62245.12163.92159.3781.2085.74
CLIXProShares Lo20191003ETF26.3029.3815.2915.2914.0914.10
CLMTCalumet Spec20191003A79.36140.7332.1045.18108.6395.55
CLNCColony Credi20191003A28.5515.026.677.378.357.69
CLNEClean Energy20191003A51.3855.4131.1531.8324.2623.58
CLNYColony Capit20191003A17.8213.267.158.146.115.11
CLOUGlobal X Clo20191003ETF40.3633.2423.5724.819.678.44
CLPRClipper Real20191003A150.3338.7714.7316.4824.0422.29
CLPSCLPS Incorpo20191003A269.2558.1935.7835.7822.4122.41
CLRCONTINENTAL20191003A11.1612.5511.3111.101.241.45
CLRBCellectar Bi20191003A131.93105.7478.8584.1626.8921.58
CLRGIQ Chaikin U20191003ETF20.0912.4512.2312.150.220.30
CLROClearOne, In20191003A965.76486.56486.56486.560.000.00
CLSCelestica, I20191003A18.2413.622.132.7511.4910.87
CLSDClearside Bi20191003A135.59153.6670.1176.2183.5877.45
CLSNCelsion Corp20191003A158.11114.3873.8179.6340.5834.75
CLTLInvesco Trea20191003ETF3.850.710.710.670.000.04
CLUBTown Sports20191003A149.7980.1378.3560.181.7819.95
CLVSClovis Oncol20191003A27.6525.8713.6113.9112.2611.97
CLWClearwater P20191003A32.9217.025.1810.1611.846.86
CLWTEuro Tech Ho20191003A320.19173.78138.81166.2234.977.56
CLXClorox Compa20191003A6.185.051.391.783.673.28
CLXTCalyxt, Inc.20191003A213.35105.0496.8497.988.207.07
CMCanadian Imp20191003A2.912.621.001.271.621.35
CMAComerica Inc20191003A6.916.882.953.183.933.71
CMBMCambium Netw20191003A99.1075.7943.2145.8932.5829.90
CMBSiShares CMBS20191003ETF37.2123.3525.0225.06-1.67-1.71
CMCCommercial M20191003A6.9915.3812.1913.223.212.17
CMCLCaledonia Mi20191003A54.2851.5941.7148.039.883.57
CMCOColumbus McK20191003A39.9518.109.2711.368.836.73
CMCSAComcast Corp20191003A2.352.080.48-0.021.602.10
CMCTCIM Commerci20191003A177.4470.4411.2412.0159.1958.43
CMDCantel Medic20191003A27.248.868.169.170.70-0.31
CMDYiShares Bloo20191003ETF51.4550.0949.0152.711.08-2.62
CMECME Group In20191003A7.555.633.464.112.161.51
CMFiShares Cali20191003ETF10.786.425.685.790.740.63
CMGChipotle Mex20191003A10.565.722.002.803.722.92
CMICummins Inc.20191003A7.135.421.521.833.893.59
CMLSCumulus Medi20191003A110.3836.8520.4922.3616.3714.49
CMOCapstead Mor20191003A14.8711.954.875.287.086.66
CMPCompass Mine20191003A30.8819.818.9315.7710.884.04
CMPRCimpress PLC20191003A34.3914.022.083.6511.9410.37
CMRECostamare In20191003A20.8428.254.865.7223.3922.54
CMRXChimerix, In20191003A76.6761.1935.7836.6825.4124.50
CMSCMS Energy C20191003A2.202.260.790.721.471.54
CMTCore Molding20191003A351.05226.04213.16213.1612.8712.87
CMTLComtech Tele20191003A31.9310.546.174.514.376.03
CNXtrackers MS20191003ETF19.627.463.645.043.822.42
CNACNA Financia20191003A16.778.222.253.455.974.77
CNATConatus Phar20191003A143.6895.5224.8575.4970.6720.02
CNBKACentury Banc20191003A311.74157.10157.59157.59-0.50-0.50
CNBSAmplify Seym20191003ETF58.7639.7336.0238.713.711.01
CNCCentene Corp20191003A3.839.216.958.612.260.60
CNCEConcert Phar20191003A51.4447.5113.0215.0934.4932.43
CNCRLoncar Cance20191003ETF40.227.76-4.500.2812.267.48
CNDTConduent Inc20191003A17.2213.523.085.4010.458.11
CNETChinaNet Onl20191003A242.84175.22126.83126.8348.3948.39
CNFRConifer Hold20191003A418.46366.86366.86366.860.000.00
CNHICNH INDUSTRI20191003A10.219.430.191.019.238.41
CNICanadian Nat20191003A3.762.311.290.971.021.33
CNKCinemark Hol20191003A10.964.471.091.873.392.61
CNMDCONMED Corpo20191003A24.5217.2312.0413.105.194.13
CNNECannae Holdi20191003A22.548.963.293.145.675.82
CNOCNO Financia20191003A7.606.231.451.834.784.40
CNOBCenter Banco20191003A24.7410.906.737.694.173.22
CNPCenterPoint20191003A3.598.663.443.975.244.70
CNQCanadian Nat20191003A4.083.430.191.253.252.18
CNRCornerstone20191003A26.1417.002.932.8914.0814.11
CNRGSPDR S&P Ken20191003ETF24.8416.4218.4016.15-1.980.27
CNSCohen & Stee20191003A29.7515.498.9910.406.505.09
CNSLConsolidated20191003A24.3032.585.505.5727.0727.00
CNSTConstellatio20191003A241.48122.4883.1977.8139.2944.67
CNTYCentury Casi20191003A46.7532.4214.2817.1018.1415.32
CNXCNX Resource20191003A14.6227.0521.2421.575.825.49
CNXMCNX Midstrea20191003A16.308.390.643.667.764.74
CNXNPC Connectio20191003A53.2223.9915.1416.778.867.23
CNXTVanEck Vecto20191003ETF22.8136.8512.0912.0924.7524.75
CNYAiShares MSCI20191003ETF53.9019.6717.6817.431.992.24
COGlobal Cord20191003A111.20106.4681.1681.4525.2925.01
COCPCocrystal Ph20191003A475.59339.78276.57276.5763.2163.21
CODACoda Octopus20191003A95.6962.3823.2423.6539.1438.73
CODICompass Dive20191003A24.9014.369.5411.584.822.78
CODXCo-Diagnosti20191003A157.90198.5594.8094.40103.75104.15
COFCapital One20191003A4.374.133.663.500.470.63
COGCabot Oil &20191003A5.898.731.681.887.056.85
COHNCohen & Comp20191003A1544.571106.801072.191095.8534.6110.95
COHRCoherent Inc20191003A25.7313.166.186.976.986.19
COHUCohu Inc20191003A25.3019.873.514.7716.3615.09
COKECoca-Cola Co20191003A54.3032.0116.9918.3714.0412.87
COLBColumbia Ban20191003A17.9823.624.454.4119.1819.21
COLDAmericold Re20191003A4.223.191.681.831.511.36
COLLCollegium Ph20191003A64.7930.0213.2914.2416.7315.78
COLMColumbia Spo20191003A17.384.730.881.443.863.30
COMDirexion Aus20191003ETF28.223.244.814.81-1.57-1.57
COMBGraniteShare20191003ETF18.9818.0716.2417.701.830.37
COMMCommScope Ho20191003A10.1611.481.612.899.898.61
COMTiShares Comm20191003ETF20.2011.9810.6711.511.310.47
CONECyrusOne Inc20191003A15.008.916.026.302.902.61
CONNConn's Inc.20191003A23.8515.646.327.299.328.35
COOThe Cooper C20191003A11.727.042.593.284.443.75
COOPMr. Cooper G20191003A17.3613.682.854.0510.829.63
COPConocoPhilli20191003A3.664.331.491.442.842.89
COPXGlobal X Cop20191003ETF64.1438.3358.9060.62-20.58-22.29
CORCoresite Rea20191003A17.598.572.903.875.674.71
CORECore Mark Ho20191003A22.8610.691.982.818.717.88
CORPPIMCO Invest20191003ETF13.829.329.019.040.310.28
CORRCorEnergy In20191003A33.4515.846.877.648.978.19
CORTCorcept Ther20191003A17.2813.794.097.599.706.19
CORVCorrevio Pha20191003A165.65118.0420.31-13.7097.72131.74
COSTCostco Whole20191003A4.442.400.430.941.971.46
COTYCOTY INC20191003A10.049.573.025.316.564.27
COUPCoupa Softwa20191003A12.697.151.952.535.204.62
COWiPath Series20191003ETN45.0423.9719.5923.124.380.85
COWNCowen Inc. C20191003A23.6518.678.947.249.7211.43
COWZPacer US Cas20191003ETF7.918.5414.349.82-5.80-1.28
CPCanadian Pac20191003A8.915.221.902.443.322.78
CPACopa Holding20191003A24.8112.504.656.357.866.15
CPAHCounterpath20191003A524.34333.52281.35281.3552.1752.17
CPBCampbell Sou20191003A4.123.831.101.082.732.75
CPECallon Petro20191003A25.6731.5819.9121.1911.6710.40
CPFCentral Paci20191003A21.9712.896.317.116.585.78
CPGCRESCENT POI20191003A25.1822.494.624.7217.8817.77
CPHCCanterbury P20191003A762.78468.12468.12468.120.000.00
CPHIChina Pharma20191003A305.80199.96188.72188.7911.2411.17
CPICPI Inflatio20191003ETF18.617.847.847.840.000.00
CPIXCumberland P20191003A378.70523.59162.86156.16360.73367.43
CPKChesapeake U20191003A39.7821.1414.8815.556.255.59
CPLGCorePoint Lo20191003A49.5626.9817.7216.929.2610.06
CPLPCapital Prod20191003A31.1622.2519.6822.292.57-0.04
CPRICapri Holdin20191003A7.398.594.725.363.893.24
CPRTCopart Inc20191003A5.844.563.203.691.360.87
CPRXCatalyst Pha20191003A21.7421.73-0.120.1821.8321.58
CPSCooper-Stand20191003A54.0920.658.147.1312.5113.52
CPSHCPS Technolo20191003A153.1279.7279.7279.720.000.00
CPSIComputer Pro20191003A35.2016.653.993.9512.6612.70
CPSSConsumer Por20191003A163.8980.9080.7580.900.150.00
CPSTCapstone Tur20191003A203.30204.70111.52101.8093.18102.90
CPTCamden Prope20191003A9.235.673.923.951.751.72
CPTACapitala Fin20191003A41.7922.5913.3812.209.2110.39
CQPCheniere Ene20191003A30.1616.927.748.269.198.66
CQQQInvesco Chin20191003ETF31.2923.0818.7518.704.334.38
CRCrane Compan20191003A17.7225.021.591.6623.4423.36
CRAICRA Internat20191003A149.1234.7223.5924.5911.1310.13
CRAKVanEck Vecto20191003ETF56.9130.1916.2518.7013.9411.49
CRBNiShares MSCI20191003ETF11.895.601.991.993.613.61
CRBPCorbus Pharm20191003A30.0028.462.143.2926.3225.17
CRCCalifornia R20191003A29.1920.199.0611.0711.139.12
CRDACrawford & C20191003A46.0023.0715.4316.527.646.55
CRDBCrawford & C20191003A105.2033.1528.4028.194.754.96
CREECree Inc20191003A9.926.82-0.750.597.576.23
CREGChina Recycl20191003A359.40336.60340.57335.02-3.971.58
CREXCREATIVE REA20191003A1244.401260.88553.21553.21707.67707.67
CRHMCRH Medical20191003A69.0563.1451.7551.7511.3911.39
CRICarter's Inc20191003A17.346.872.063.364.813.51
CRISCuris Inc20191003A146.7579.0727.3040.4951.7838.59
CRKComstock Res20191003A43.8525.8418.4118.347.447.50
CRLCharles Rive20191003A15.225.822.232.403.583.42
CRMsalesforce.c20191003A4.583.311.731.911.571.40
CRMDCorMedix Inc20191003A72.2256.5435.0841.2821.4615.26
CRMTAmerica's Ca20191003A67.7430.8111.0213.6919.7917.12
CRNCCerence Inc.20191003A56.0233.0219.6525.7413.377.28
CRNTCeragon Netw20191003A50.8553.395.906.6847.4946.71
CRNXCrinetics Ph20191003A181.08115.5139.7571.5275.7643.99
CRONCronos Group20191003A12.0512.634.805.117.837.52
CROPIQ Global Ag20191003ETF50.5929.6029.1129.110.500.50
CROXCrocs, Inc.20191003A10.265.131.101.954.033.18
CRSCarpenter Te20191003A29.1411.247.516.503.734.74
CRSACrescent Acq20191003A101.5240.6540.6540.650.000.00
CRSPCRISPR Thera20191003A37.2118.769.0310.319.738.45
CRTCross Timber20191003A88.7756.1942.5545.1813.6311.01
CRTXCortexyme, I20191003A458.70196.99187.56188.059.438.95
CRUSCirrus Logic20191003A15.1710.003.363.126.646.88
CRVLCorvel Corp20191003A51.5520.1612.1113.388.056.78
CRVSCorvus Pharm20191003A136.30144.6311.0111.56133.62133.07
CRWDCrowdStrike20191003A20.8113.836.438.987.414.85
CRWSCrown Crafts20191003A347.38156.96151.26151.515.705.45
CRYCryoLife, In20191003A23.3511.354.766.156.595.20
CSAVictoryShare20191003ETF26.5111.3017.7717.77-6.47-6.47
CSBVictoryShare20191003ETF21.5726.0323.3423.272.692.76
CSBRChampions On20191003A146.6296.7650.2949.1246.4747.64
CSCOCisco System20191003A2.194.253.252.101.012.16
CSDInvesco S&P20191003ETF10.6414.7610.1010.824.663.94
CSFVictoryShare20191003ETF14.888.83-12.02-12.8620.8521.69
CSFLCenterState20191003A10.066.401.331.555.074.86
CSGSCSG Systems20191003A21.238.323.373.944.954.38
CSIICardiovascul20191003A30.4211.817.817.404.004.41
CSIQCanadian Sol20191003A15.289.162.543.756.645.41
CSLCarlisle Com20191003A14.978.062.723.515.344.55
CSLTCASTLIGHT HE20191003A85.8460.6746.7440.6413.9319.97
CSMProShares La20191003ETF8.236.325.775.830.550.49
CSMLIQ Chaikin U20191003ETF19.256.502.353.824.142.67
CSODCornerstone20191003A20.317.303.293.644.003.66
CSPICSP Inc.20191003A368.54206.81166.97166.9739.8439.84
CSQCalamos Stra20191003A20.7923.658.1819.5715.474.08
CSSEChicken Soup20191003A245.68173.68139.22129.5834.4644.10
CSTECaesarstone20191003A29.2719.526.887.7812.6411.74
CSTLCastle Biosc20191003A159.0884.0976.2375.747.868.35
CSTMConstellium20191003A13.416.902.132.634.774.26
CSTRCapStar Fina20191003A29.2115.189.358.365.836.82
CSUCapital Seni20191003A69.3049.7424.9428.7824.8120.97
CSVCarriage Ser20191003A32.1510.014.393.945.626.07
CSWCCapital Sout20191003A47.1520.4810.4913.9310.006.55
CSWICSW Industri20191003A35.5915.926.146.649.789.28
CSXCSX Corporat20191003A2.913.261.091.732.161.53
CTASCintas Corp20191003A10.054.801.742.063.062.74
CTBCooper Tire20191003A21.947.982.122.625.865.36
CTBICommunity Tr20191003A59.1927.5717.9420.659.636.92
CTEKCynergisTek,20191003A262.38144.97124.83130.4620.1414.52
CTGComputer Tas20191003A172.09178.09-125.98-120.48304.08298.57
CTHRCharles & Co20191003A198.31166.14169.40166.65-3.25-0.51
CTIBYunhong CTI20191003A1486.26
CTICCTI BioPharm20191003A105.1390.0256.6356.8933.3933.14
CTLCenturyLink,20191003A8.757.363.802.913.564.44
CTLTCATALENT, IN20191003A12.093.600.651.732.951.87
CTMXCytomX Thera20191003A38.77118.60117.79112.620.815.98
CTOConsolidated20191003A128.8249.4124.9031.8224.5117.59
CTRAContura Ener20191003A70.5318.267.008.7011.269.55
CTRCCentric Bran20191003A642.67257.03231.71235.6425.3221.39
CTRECARTRUST REI20191003A12.2011.546.636.534.915.01
CTRMCastor Marit20191003A137.6593.0078.7683.9814.249.02
CTRNCiti Trends,20191003A44.5538.996.578.2132.4230.77
CTSCTS Corporat20191003A31.767.54-2.56-2.0410.109.59
CTSHCognizant Te20191003A3.454.181.231.122.953.06
CTSOCytosorbents20191003A73.2440.0815.635.9624.4534.12
CTTCATCHMARK TI20191003A21.3111.964.264.797.707.18
CTVACorteva, Inc20191003A9.654.300.440.603.863.70
CTXRCitius Pharm20191003A450.28449.0241.46107.61407.56341.41
CTXSCitrix Syste20191003A3.905.530.590.834.944.71
CUBCubic Corpor20191003A18.687.132.512.914.624.22
CUBAHerzfeld Car20191003A216.5085.6662.1462.1423.5223.52
CUBECubeSmart20191003A4.043.301.601.871.701.42
CUBICUSTOMERS BA20191003A23.2514.805.037.909.786.90
CUECue Biopharm20191003A117.0950.885.526.7345.3644.15
CUICUI Global,20191003A723.24287.96205.32204.4482.6583.53
CULPCulp, Inc.20191003A155.8938.7736.3630.972.407.80
CUOContinental20191003A801.95633.95485.57485.57148.38148.38
CUREDirexion Dai20191003ETF10.827.052.792.564.264.50
CUROCURO Group H20191003A31.3720.30-2.481.6822.7918.62
CUTInvesco MSCI20191003ETF17.7012.3110.7810.991.531.33
CUTRCutera, Inc.20191003A55.2026.4211.8511.9414.5714.48
CUZCousins Prop20191003A7.458.868.408.260.450.60
CVACovanta Hold20191003A12.988.025.384.822.643.21
CVBFCVB Financia20191003A7.866.69-0.15-0.896.857.58
CVCOCavco Indust20191003A59.7230.2420.1020.9510.149.29
CVCYCentral Vall20191003A223.8764.2023.9748.6740.2315.53
CVECenovus Ener20191003A11.468.382.612.965.775.42
CVEOCIVEO CORPOR20191003A97.7970.3754.6055.6615.7614.71
CVETCovetrus, In20191003A14.1628.02-1.612.1729.6425.85
CVGICommercial V20191003A49.4427.49-52.03-59.6679.5287.15
CVGWCalavo Growe20191003A31.8610.246.116.744.133.50
CVICVR ENERGY,20191003A16.0228.8726.2226.312.652.56
CVIACovia Holdin20191003A114.2571.3435.9733.2735.3738.06
CVLTCommault Sys20191003A17.235.673.380.482.295.20
CVLYCodorus Vall20191003A121.6036.4136.4135.930.000.48
CVMCel-Sci Corp20191003A41.0132.9019.8819.3413.0113.56
CVNACarvana Co.20191003A17.077.462.733.624.733.84
CVRChicago Rive20191003A417.94352.92352.92352.920.000.00
CVSCVS HEALTH C20191003A2.664.032.942.941.091.09
CVTICovenant Tra20191003A46.0835.699.0414.1326.6521.56
CVUCPI Aerostru20191003A132.8494.6992.7992.931.901.76
CVVCVD Equipmen20191003A309.73221.04221.04221.040.000.00
CVXChevron Corp20191003A2.492.310.700.901.611.41
CVYInvesco Zack20191003ETF21.0714.4013.6613.970.740.43
CWCurtiss-Wrig20191003A22.917.281.452.015.835.27
CWBSPDR Bloombe20191003ETF2.742.172.252.37-0.07-0.20
CWBCCommunity We20191003A77.7877.0177.0177.010.000.00
CWBRCohBar, Inc.20191003A256.221070.14405.34405.34664.80664.80
CWCOConsolidated20191003A40.1720.533.245.3717.2915.16
CWEBDirexion Dai20191003ETF28.3728.9226.3625.982.562.95
CWENClearway Ene20191003A14.425.83-4.97-4.3610.8110.19
CWENAClearway Ene20191003A21.6813.0211.9410.261.082.76
CWHCamping Worl20191003A27.038.35-12.765.3121.113.04
CWISPDR MSCI AC20191003ETF5.794.473.253.641.220.84
CWKCushman & Wa20191003A24.4311.895.235.926.665.97
CWSAdvisorShare20191003ETF59.4319.3619.3619.360.000.00
CWSTCasella Wast20191003A26.9617.876.187.7311.6910.14
CWTCalifornia W20191003A15.558.771.072.727.706.06
CXDCChina XD Pla20191003A258.74125.2566.2767.1858.9858.07
CXOCONCHO RESOU20191003A10.925.992.812.873.183.12
CXPCOLUMBIA PRO20191003A14.076.063.073.892.992.17
CXSEWisdomTree T20191003ETF29.463.263.083.230.180.04
CXWCoreCivic, I20191003A14.829.122.694.086.435.03
CYCypress Semi20191003A4.293.842.722.831.121.01
CYANCyanotech Co20191003A966.27708.80683.74702.4925.066.30
CYBWisdomTree20191003ETF73.5623.7923.7923.790.000.00
CYBECyberoptics20191003A149.6281.6770.8273.5710.858.10
CYBRCyberArk Sof20191003A15.127.912.743.315.174.60
CYCCCyclacel Pha20191003A214.96176.03131.45112.7944.5963.25
CYCNCyclerion Th20191003A143.2945.7816.9823.5128.8022.27
CYDChina Yuchai20191003A78.9527.6428.2921.14-0.656.50
CYHCommunity He20191003A27.5422.4612.1310.3410.3312.11
CYRNCYREN Ltd.20191003A467.02311.93306.75306.755.195.19
CYRXCryoPort, In20191003A37.4045.3824.4926.3520.9019.03
CYTKCytokinetics20191003A37.0931.1119.9518.5311.1612.58
CZAInvesco Zack20191003ETF8.947.307.456.50-0.150.80
CZNCCitizens & N20191003A290.62154.32153.88154.090.440.23
CZRCaesars Ente20191003A8.649.124.174.334.954.79
CZWICitizens Com20191003A317.12157.67157.82157.67-0.150.00
CZZCosan Limite20191003A11.959.94-1.010.5810.969.36
DDominion Ene20191003A2.152.561.481.231.080.88
DACDanaos Corpo20191003A384.0690.2339.9237.2250.3153.01
DAIOData I/O Cor20191003A116.25608.8762.3563.28546.52545.58
DAKTDaktronics I20191003A23.3019.715.918.6713.7911.03
DALDelta Air Li20191003A2.564.321.711.572.612.76
DALIFirst Trust20191003ETF15.1913.6112.2212.221.391.39
DALTAnfield Capi20191003ETF36.6128.5528.2028.200.360.36
DANDana Incorpo20191003A9.327.153.052.224.115.11
DARDARLING INGR20191003A8.557.1310.088.28-2.95-1.15
DAREDare Bioscie20191003A95.5283.3964.3574.8019.048.59
DAUDExchange-Tra20191003ETN68.9226.1726.6326.17-0.460.00
DAXGlobal X Fun20191003ETF85.21108.25110.35109.97-2.10-1.72
DBDeutsche Ban20191003A14.0111.233.824.827.416.42
DBAWXtrackers MS20191003ETF27.3620.4817.7219.462.751.01
DBDDiebold Nixd20191003A17.8212.096.226.605.885.49
DBEFXtrackers MS20191003ETF3.202.78-0.440.423.222.36
DBEMXtrackers MS20191003ETF19.4412.248.408.583.843.66
DBEUXtrackers MS20191003ETF3.822.84-0.110.642.952.20
DBEZXtrackers MS20191003ETF24.8718.2017.1417.341.070.86
DBGRXtrackers MS20191003ETF73.4416.0015.1515.150.850.85
DBIDesigner Bra20191003A11.758.762.872.965.895.81
DBJPXtrackers MS20191003ETF6.927.520.942.096.575.42
DBLVAdvisorShare20191003ETF111.9071.0270.4371.020.590.00
DBMFiM DBi Manag20191003ETF20.02624.99624.99624.990.000.00
DBVTDBV Technolo20191003A37.0317.479.5611.097.926.38
DBXDropbox, Inc20191003A6.0117.92-1.781.7319.7116.20
DCARDropCar, Inc20191003A494.03191.56117.03122.7674.5368.80
DCHFExchange-Tra20191003ETN55.9976.2376.2376.230.000.00
DCIDonaldson Co20191003A14.355.490.891.574.603.91
DCODucommun Inc20191003A70.6735.6126.0028.299.607.32
DCOMDime Communi20191003A27.6712.074.114.327.967.75
DCPDCP Midstrea20191003A20.909.494.466.375.033.12
DCPHDeciphera Ph20191003A32.2323.529.3810.4114.1413.11
DDDuPont de Ne20191003A5.303.05-0.380.773.432.27
DDD3D Systems C20191003A13.2513.796.537.167.266.63
DDGProshares Sh20191003ETF52.6546.9145.0845.081.821.82
DDIVFirst Trust20191003ETF12.9410.918.5010.992.41-0.08
DDLSWisdomTree D20191003ETF21.8021.7621.5821.790.19-0.03
DDMProShares Ul20191003ETF2.502.210.790.291.421.91
DDOGDatadog, Inc20191003A29.8517.1710.4611.816.715.36
DDSDillards Inc20191003A42.7118.129.8311.348.296.78
DDWMWisdomTree D20191003ETF20.6723.3022.4923.180.810.12
DEDeere & Comp20191003A6.783.653.192.660.460.99
DEAEasterly Gov20191003A5.543.981.451.862.522.12
DEACDiamond Eagl20191003A70.8110.1110.1110.110.000.00
DECKDeckers Outd20191003A16.045.952.442.973.522.98
DEEFXtrackers FT20191003ETF22.6916.279.627.666.658.61
DEFInvesco Defe20191003ETF8.054.412.973.041.441.37
DEFAiShares Adap20191003ETF50.3438.8838.8838.880.000.00
DEIDouglas Emme20191003A5.666.174.535.091.641.08
DELLDell Technol20191003A15.126.753.684.073.072.68
DEMWisdomTree E20191003ETF5.693.602.322.461.271.14
DENNDENNY'S CORP20191003A9.908.011.642.336.375.68
DESWisdomTree U20191003ETF6.677.791.99-0.765.798.56
DESPDespegar.com20191003A49.1621.619.1014.5312.507.07
DEURExchange-Tra20191003ETN6.296.6311.737.11-5.10-0.48
DEUSXtrackers Ru20191003ETF11.738.458.228.230.240.22
DEWWisdomTree G20191003ETF9.353.754.274.06-0.51-0.30
DFEWisdomTree E20191003ETF10.979.869.249.500.620.36
DFENDirexion Dai20191003ETF20.8915.861.826.4014.039.46
DFFNDIFFUSION PH20191003A194.9693.1675.0075.0018.1618.16
DFINDonnelley Fi20191003A26.0212.407.365.095.047.30
DFJWisdomTree J20191003ETF14.497.555.346.902.210.65
DFNDReality Shar20191003ETF16.248.266.348.261.910.00
DFNLDavis Select20191003ETF49.0821.761.933.0919.8318.67
DFSDiscover Fin20191003A5.014.672.162.542.522.13
DFVLiPath US Tre20191003ETF103.48442.6149.52442.61393.090.00
DFVSiPath US Tre20191003ETF89.05274.55-142.92274.55417.460.00
DGDollar Gener20191003A5.442.740.530.762.211.98
DGAZVelocityShar20191003ETN24.3318.5913.9712.174.626.42
DGBPExchange-Tra20191003ETN31.4217.1914.6315.312.561.88
DGICADonegal Grou20191003A65.9947.6713.3813.1034.2934.57
DGICBDonegal Grou20191003A1482.831280.411280.411280.410.000.00
DGIIDigi Interna20191003A46.3723.283.646.4619.6316.82
DGLDVelocityShar20191003ETF5.646.26-0.840.727.115.54
DGLYDigital Ally20191003A298.54196.39197.10190.51-0.715.88
DGPDB Gold Doub20191003ETN77.0746.1427.9430.1118.2016.03
DGREWisdomTree T20191003ETF41.5025.8125.7125.560.110.25
DGROiShares Core20191003ETF2.683.671.872.351.801.32
DGRSWisdomTree T20191003ETF26.4410.972.538.648.442.33
DGRWWisdomTree T20191003ETF3.412.821.461.011.361.83
DGSWisdomTree E20191003ETF17.898.917.938.390.980.52
DGTSPDR Global20191003ETF17.1420.069.179.1710.8910.89
DGXQuest Diagno20191003A6.574.731.772.142.962.59
DGZDB Gold Shor20191003ETN108.3453.5149.5253.513.980.00
DHID.R. Horton20191003A3.532.631.201.011.421.62
DHILDiamond Hill20191003A160.1172.9055.1658.6517.7314.24
DHRDanaher Corp20191003A4.5810.270.580.719.699.56
DHSWisdomTree U20191003ETF8.013.620.692.052.931.57
DHTDHT HOLDINGS20191003A15.6915.399.9510.365.455.05
DHXDHI Group, I20191003A48.6231.1522.0525.409.105.75
DIASPDR Dow Jon20191003ETF0.791.240.480.440.760.81
DIALColumbia Div20191003ETF7.548.177.377.830.810.34
DIGProShares Ul20191003ETF7.245.14-0.16-0.675.305.81
DIMWisdomTree I20191003ETF14.8814.479.719.354.775.12
DINDine Brands20191003A23.5613.695.067.008.636.68
DINTDavis Select20191003ETF40.4225.9121.6621.664.264.26
DIODDiodes Inc20191003A21.4915.382.234.5113.1510.87
DISThe Walt Dis20191003A2.272.221.521.480.690.74
DISCADiscovery, I20191003A4.294.441.071.683.372.77
DISCBDiscovery, I20191003A1240.531006.211006.211006.210.000.00
DISCKDiscovery, I20191003A4.254.930.490.804.434.13
DISHDISH Network20191003A5.0113.441.642.2511.8111.20
DIVGlobal X Sup20191003ETF13.388.425.385.303.043.12
DIVAAGFiQ Hedged20191003ETF59.1031.7631.7631.760.000.00
DIVBiShares U.S.20191003ETF13.2025.267.9411.4717.3213.79
DIVCC-Tracks Exc20191003ETN211.80310.82310.82310.820.000.00
DIVOAmplify CWP20191003ETF45.3122.7216.7016.686.026.04
DIVYReality Shar20191003ETF111.6488.9088.9088.900.000.00
DJCIETRACS Linke20191003ETN44.5624.3211.5415.2112.789.11
DJDInvesco Dow20191003ETF17.2317.4614.4113.983.053.48
DJPiPath Bloomb20191003ETN4.963.630.581.723.051.92
DJPYExchange-Tra20191003ETN16.2229.4631.4629.46-2.000.00
DKDelek US Hol20191003A17.3921.874.054.6917.8417.21
DKLDELEK LOGIST20191003A67.7231.5217.0722.8914.468.63
DKSDick's Sport20191003A6.194.811.221.833.602.98
DLADelta Appare20191003A119.4884.8119.3029.9065.5154.91
DLBDolby Labora20191003A12.394.201.181.593.022.61
DLBRVelocityShar20191003ETN275.26209.61209.61209.610.000.00
DLHCDLH Holdings20191003A655.28310.45255.28257.9155.1752.53
DLNWisdomTree U20191003ETF3.462.77-0.090.982.861.79
DLNGDYNAGAS LNG20191003A116.2967.8053.6350.2114.1717.60
DLPHDelphi Techn20191003A18.1412.756.048.326.714.43
DLPNDolphin Ente20191003A240.96251.26239.92239.9211.3511.35
DLRDigital Real20191003A7.004.361.091.843.272.53
DLSWisdomTree I20191003ETF10.816.975.815.461.171.51
DLTHDuluth Holdi20191003A28.3526.1120.3120.595.805.52
DLTRDollar Tree20191003A5.7915.6114.4412.941.172.66
DLXDeluxe Corpo20191003A23.908.164.785.093.383.08
DMACDiaMedica Th20191003A536.92293.65210.79253.8982.8739.76
DMLPDorchester M20191003A117.8252.0445.7348.466.313.58
DMPIDelMar Pharm20191003A359.54201.14197.35189.283.7911.86
DMRCDigimarc Cor20191003A86.6537.5411.4515.3426.0922.21
DMREDeltaShares20191003ETF50.2439.1539.1539.150.000.00
DMRIDeltaShares20191003ETF168.53147.54147.54147.540.000.00
DMRLDeltaShares20191003ETF46.9515.2315.2215.230.020.00
DMRMDeltaShares20191003ETF73.0138.1938.1938.190.000.00
DMRSDeltaShares20191003ETF63.3919.4819.6218.21-0.141.27
DMTKDermTech, In20191003A485.35336.62329.95273.356.6763.27
DNJRGolden Bull20191003A626.83480.83427.86431.8152.9749.02
DNKNDunkin' Bran20191003A14.2714.006.396.877.617.13
DNLWisdomTree G20191003ETF28.9210.0010.0110.00-0.010.00
DNLIDenali Thera20191003A41.0335.445.913.4929.5331.96
DNNDenison Mine20191003A74.9691.8444.9345.7546.9146.09
DNOWNOW INC.20191003A13.429.807.225.812.573.98
DNRDenbury Reso20191003A95.1079.7745.5948.7134.1831.06
DODiamond Offs20191003A19.9117.343.267.3914.069.92
DOCPHYSICIANS R20191003A6.054.682.232.142.442.53
DOCUDocuSign, In20191003A8.437.011.852.165.164.86
DOGProShares Sh20191003ETF1.882.281.631.130.651.16
DOGSArrow Dogs o20191003ETF95.23
DOGZDogness (Int20191003A236.65208.30149.20149.2059.0959.09
DOLWisdomTree I20191003ETF11.368.697.047.011.651.69
DOMODomo, Inc. C20191003A26.8315.326.8310.858.494.47
DONWisdomTree U20191003ETF5.274.753.073.191.691.56
DOOWisdomTree i20191003ETF7.016.211.564.894.651.31
DOORMASONITE INT20191003A35.0115.564.255.6911.309.86
DORMDorman Produ20191003A41.0113.0313.149.98-0.113.05
DOVDover Corpor20191003A9.193.571.391.562.182.01
DOWDow Inc.20191003A7.283.740.621.613.132.14
DOXAmdocs Limit20191003A6.913.212.601.370.601.83
DPHCDiamondPeak20191003A111.41
DPSTDirexion Dai20191003ETF32.7724.8621.8320.493.034.37
DPWDPW Holdings20191003A199.30180.2552.7545.95127.49134.29
DPZDomino's Piz20191003A10.4910.125.545.914.574.21
DRADDigirad Corp20191003A332.76183.62124.62137.0359.0146.59
DREDuke Realty20191003A3.082.320.020.242.302.08
DRHDiamondRock20191003A10.199.192.842.646.356.55
DRIDarden Resta20191003A5.752.760.570.822.191.95
DRIODarioHealth20191003A425.69335.11262.94269.9672.1665.15
DRIPDirexion Dai20191003ETF30.8018.987.038.2711.9510.71
DRIVGlobal X Aut20191003ETF34.2332.4426.9226.895.525.54
DRNDirexion Dai20191003ETF39.5170.3579.9079.83-9.54-9.47
DRNADicerna Phar20191003A40.2330.429.689.2920.7421.13
DRQDril-Quip, I20191003A32.0811.872.483.689.388.19
DRRMarket Vecto20191003ETN651.02327.79296.28326.8631.520.93
DRRXDurect Corp20191003A66.1559.8141.3139.5918.5020.22
DRSKAptus Define20191003ETF22.4821.898.568.9813.3312.91
DRVDirexion Dai20191003ETF31.0021.7615.9418.635.823.12
DRWWisdomTree G20191003ETF16.3011.089.768.571.322.50
DSDrive Shack20191003A39.6921.2718.7424.242.53-2.96
DSEDuff & Phelp20191003A41.0441.2126.6826.6814.5314.53
DSGXDescartes Sy20191003A18.6119.792.502.7017.2917.09
DSIiShares MSCI20191003ETF5.043.59-0.510.934.102.66
DSKEDaseke, Inc.20191003A85.1091.850.532.8691.3288.99
DSLVVelocityShar20191003ETF13.949.652.934.836.734.82
DSPGDSP Group In20191003A43.3517.244.195.6013.0511.64
DSSDocument Sec20191003A183.85175.0693.8987.4381.1787.63
DSSIDiamond S Sh20191003A56.0821.058.8211.4612.249.59
DSTLDistillate U20191003ETF28.1345.5846.5345.96-0.94-0.38
DSWLDeswell Indu20191003A486.92709.96709.96709.960.000.00
DSXDiana Shippi20191003A37.2625.5812.0212.4413.5613.14
DTDynatrace, I20191003A32.8819.3926.3324.68-6.93-5.28
DTDWisdomTree U20191003ETF7.035.724.924.660.801.06
DTEDTE Energy C20191003A4.012.350.480.641.871.71
DTEADAVIDsTEA In20191003A162.31129.9248.5861.9381.3568.00
DTECALPS Disrupt20191003ETF73.9238.9838.5839.450.39-0.47
DTHWisdomTree I20191003ETF14.288.516.737.401.781.11
DTILPrecision Bi20191003A101.78102.615.8436.5396.7766.08
DTNWisdomTree U20191003ETF7.056.404.665.641.740.76
DTODB Crude Oil20191003ETN250.43118.46124.52124.56-6.06-6.10
DTSSDatasea Inc.20191003A695.53695.39651.95651.9543.4443.44
DTULiPath US Tre20191003ETF88.52
DTUSiPath US Tre20191003ETF299.69
DTYLiPath US Tre20191003ETF15.5826.3026.7026.30-0.400.00
DUGProShares Ul20191003ETF10.038.596.865.881.732.45
DUKDuke Energy20191003A2.703.640.060.283.583.36
DURAVanEck Vecto20191003ETF16.1838.8938.8538.850.040.04
DUSADavis Select20191003ETF52.0632.4729.1927.523.284.95
DUSLDirexion Dai20191003ETF42.0870.0636.3344.0033.7226.06
DUSTDirexion Dai20191003ETF13.4112.903.804.469.098.44
DVADaVita Inc.20191003A6.693.441.161.342.282.10
DVAXDynavax Tech20191003A33.5124.648.246.5316.4018.11
DVDDover Motors20191003A103.2278.1183.7182.87-5.61-4.76
DVLUFirst Trust20191003ETF35.2218.1518.3918.29-0.24-0.14
DVNDevon Energy20191003A4.814.620.991.133.633.49
DVOLFirst Trust20191003ETF17.885.975.925.920.050.05
DVPDeep Value E20191003ETF19.219.677.416.772.272.90
DVYiShares Sele20191003ETF3.313.020.490.432.532.59
DVYAiShares Asia20191003ETF28.3712.4212.4212.420.000.00
DVYEiShares Emer20191003ETF26.3311.6419.1319.98-7.49-8.34
DWASInvesco DWA20191003ETF12.8511.785.477.736.314.05
DWATArrow Invest20191003ETF117.38
DWCRArrow DWA Co20191003ETF56.21
DWFISPDR Dorsey20191003ETF11.8312.5412.3512.350.190.19
DWLDDavis Select20191003ETF20.5714.2212.3412.601.881.61
DWMWisdomTree I20191003ETF11.372.952.902.980.05-0.03
DWMCAdvisorShare20191003ETF144.1449.1528.6828.6820.4720.47
DWMFWisdomTree I20191003ETF63.6684.0084.0084.000.000.00
DWPPFirst Trust20191003ETF36.7324.7015.8216.028.878.67
DWSHAdvisorShare20191003ETF42.8622.5618.9921.263.571.30
DWSNDawson Geoph20191003A122.2269.8114.5640.5955.2529.23
DWXSPDR S&P Int20191003ETF10.663.693.243.280.450.41
DXDynex Capita20191003A14.2911.572.034.459.547.12
DXCDXC Technolo20191003A6.044.681.542.393.142.30
DXCMDexCom, Inc.20191003A18.597.902.233.495.664.41
DXDProShares Ul20191003ETF3.693.711.390.332.323.38
DXGEWisdomTree G20191003ETF41.8133.40-12.3617.2645.7616.14
DXJWisdomTree J20191003ETF2.101.79-0.070.111.861.68
DXJSWisdomTree J20191003ETF52.5818.3213.9614.514.363.81
DXLGDestination20191003A254.72227.34203.96175.6123.3951.73
DXPEDXP Enterpri20191003A86.9946.6920.6823.2126.0123.49
DXYNDixie Group20191003A514.33560.62556.57558.734.051.89
DYDycom Indust20191003A36.9714.405.394.149.0110.26
DYAIDyadic Inter20191003A177.01101.7169.8073.1931.9028.51
DYLSWisdomTree D20191003ETF20.3515.7715.3515.770.420.00
DYNFBlackRock U.20191003ETF16.0611.9112.8912.89-0.99-0.99
DYNTDynatronics20191003A958.73794.05755.83755.8338.2338.23
DZKDirexion Dai20191003ETF24.0318.8413.6413.585.215.26
DZSIDASAN Zhone20191003A64.8119.469.3110.6110.148.85
DZZDB Gold Doub20191003ETN125.9097.8480.2777.6617.5720.18
EAElectronic A20191003A5.134.62-0.300.604.924.02
EAFGrafTech Int20191003A11.2811.445.526.555.914.89
EAGGiShares ESG20191003ETF8.116.646.326.640.330.00
EARNELLINGTON RE20191003A60.6339.5934.1435.345.454.25
EARSAuris Medica20191003A138.52272.04248.05262.9923.989.05
EASGXtrackers MS20191003ETF29.550.00
EASIAmplify EASI20191003ETF24.4117.3915.5916.941.810.45
EASTEASTSIDE DIS20191003A174.76220.67100.73101.57119.94119.10
EATBrinker Inte20191003A16.618.901.733.177.175.73
EBEventbrite,20191003A26.248.10-2.2310.7410.33-2.64
EBAYeBay Inc20191003A2.863.020.040.682.982.34
EBFEnnis, Inc.20191003A23.8413.445.235.058.218.39
EBIXEbix Inc20191003A27.4316.095.336.8410.759.25
EBIZGlobal X E-c20191003ETF32.9723.1216.3122.626.810.49
EBMTEagle Bancor20191003A423.33282.72155.07156.42127.65126.30
EBNDSPDR Bloombe20191003ETF12.114.764.734.450.030.30
EBSEmergent Bio20191003A23.998.183.054.715.133.47
EBSBMeridian Ban20191003A22.009.554.384.685.174.87
EBTCEnterprise B20191003A256.54137.5579.7682.2657.7955.29
ECHiShares MSCI20191003ETF15.606.425.265.521.160.90
ECHOEcho Global20191003A29.6917.814.664.8713.1512.94
ECLEcolab, Inc.20191003A6.093.121.190.881.922.23
ECLNFirst Trust20191003ETF15.285.5410.3610.36-4.82-4.82
ECNSiShares MSCI20191003ETF52.4772.32116.8862.33-44.559.99
ECOLUS Ecology,20191003A50.3020.5014.2215.166.285.34
ECOMCHANNELADVIS20191003A38.5223.5013.1515.1710.358.33
ECONColumbia Eme20191003ETF23.6518.1817.9616.700.221.48
ECORelectroCore,20191003A173.96150.7237.4783.72113.2567.00
ECOWPacer Emergi20191003ETF72.07
ECPGEncore Capit20191003A28.658.933.873.945.064.99
ECTECA Marcellu20191003A233.04270.33234.01234.0136.3336.33
EDConsolidated20191003A4.143.570.751.002.822.57
EDCDirexion Dai20191003ETF8.415.852.181.703.674.15
EDENiShares MSCI20191003ETF10.377.365.187.752.18-0.39
EDITEditas Medic20191003A32.1719.287.237.6512.1211.69
EDIVSPDR S&P Eme20191003ETF39.6730.6023.9323.936.686.67
EDNTEdison Natio20191003A668.22354.16342.28343.8811.8810.28
EDOGALPS Emergin20191003ETF56.6131.3631.3631.360.000.00
EDOWFirst Trust20191003ETF15.2214.3213.0413.901.280.42
EDRYEuroDry Ltd.20191003A376.13254.51254.51254.510.000.00
EDSAEdesa Biotec20191003A501.03197.30158.65166.4838.6530.81
EDUCEducational20191003A264.66320.55198.11160.81122.44159.73
EDVVanguard Wor20191003ETF10.7612.226.933.465.298.76
EDZDirexion Dai20191003ETF6.045.321.401.583.923.74
EEEl Paso Elec20191003A4.843.35-0.200.983.562.37
EEFTEuronet Worl20191003A13.755.161.872.263.292.90
EEHELEMENTS Lin20191003ETN494.51204.56204.56204.560.000.00
EELVInvesco S&P20191003ETF36.1429.1724.7325.304.443.87
EEMiShares MSCI20191003ETF2.462.350.200.172.152.17
EEMAiShares MSCI20191003ETF32.7216.2313.4612.432.773.80
EEMDAAM S&P Emer20191003ETF42.4013.1513.6713.67-0.52-0.52
EEMOInvesco S&P20191003ETF32.0311.9311.9311.930.000.00
EEMSiShares MSCI20191003ETF38.0623.5213.8522.679.670.85
EEMViShares Edge20191003ETF5.452.811.921.770.891.03
EESWisdomTree U20191003ETF15.0710.2310.3710.38-0.14-0.15
EETProShares Ul20191003ETF83.4247.5041.7141.595.795.90
EEVProShares Tr20191003ETF7.117.687.767.14-0.070.54
EEXEmerald Hold20191003A33.6019.829.8310.969.998.86
EFAiShares MSCI20191003ETF1.582.220.930.961.291.27
EFADProShares MS20191003ETF14.5212.1912.4611.53-0.260.66
EFASGlobal X MSC20191003ETF59.5537.1237.2637.26-0.15-0.15
EFAViShares Edge20191003ETF1.511.580.510.641.070.94
EFAXSPDR MSCI EA20191003ETF35.1127.9028.0127.64-0.110.26
EFCEllington Fi20191003A11.298.682.883.065.805.62
EFGiShares MSCI20191003ETF8.415.174.364.460.820.71
EFNLiShares MSCI20191003ETF36.6227.2411.9511.8815.2915.36
EFOProShares Ul20191003ETF92.6749.0334.2434.2414.7914.79
EFOIEnergy Focus20191003A321.86525.06307.74341.32217.32183.74
EFSCEnterprise F20191003A18.2214.064.874.689.199.38
EFUProShares Tr20191003ETF39.738.1611.887.23-3.720.93
EFViShares MSCI20191003ETF2.622.811.551.801.261.01
EFXEquifax, Inc20191003A7.132.810.631.172.181.64
EFZProShares Tr20191003ETF6.707.407.377.310.030.09
EGANeGain Corpor20191003A39.4838.84-62.83-51.74101.6790.58
EGBNEagle Bancor20191003A23.9012.380.794.8511.597.53
EGHT8x8, Inc. Co20191003A11.7313.258.409.944.843.30
EGLEEagle Bulk S20191003A41.5740.4210.2111.7030.2128.72
EGOEldorado Gol20191003A12.8511.920.851.5511.0810.38
EGOVNIC Inc20191003A15.4518.173.804.2514.3713.92
EGPEastGroup Pr20191003A19.4810.245.686.354.553.88
EGPTVanEck Vecto20191003ETF143.1477.6380.4979.22-2.86-1.59
EGRXEagle Pharma20191003A69.5723.9714.3315.799.648.17
EGYVaalco Energ20191003A71.3742.6740.6532.442.0210.23
EHCEncompass He20191003A11.955.082.562.672.522.41
EHTHeHealth, Inc20191003A23.8911.783.654.988.126.79
EIDOiShares MSCI20191003ETF4.344.080.450.983.643.10
EIDXEidos Therap20191003A104.1047.4926.7626.3920.7321.10
EIGEmployers Ho20191003A23.4510.732.202.788.537.94
EIGIEndurance In20191003A40.6935.4611.3110.5724.1524.89
EIGREiger BioPha20191003A78.8051.8523.8726.1927.9825.66
EIRLiShares MSCI20191003ETF18.053.00-0.84-0.683.843.68
EISiShares MSCI20191003ETF25.5533.9433.5633.660.380.27
EIXEdison Inter20191003A6.562.920.370.442.552.48
EJULInnovator MS20191003ETF36.6721.3820.7321.380.650.00
EKARIdeanomics N20191003ETF32.3622.1322.1422.140.000.00
EKSOEkso Bionics20191003A171.39148.6390.0093.9658.6254.66
ELThe Estee La20191003A6.394.711.350.633.364.08
ELANElanco Anima20191003A6.403.961.491.342.472.61
ELDWisdomTree E20191003ETF29.8733.2533.1432.870.110.38
ELFe.l.f. Beaut20191003A17.199.654.915.444.744.21
ELGXEndologix In20191003A56.3643.5131.2035.7512.317.76
ELLOEllomay Capi20191003A471.79302.94180.15184.78122.79118.16
ELMDElectromed,20191003A144.2976.5372.5872.583.953.95
ELOXEloxx Pharma20191003A156.21101.6436.0634.8165.5866.82
ELSEquity Lifes20191003A9.885.380.630.994.754.39
ELSEElectro-Sens20191003A445.57403.19403.19403.190.000.00
ELTKEltek Ltd20191003A353.40197.10160.38154.9536.7242.15
ELVTElevate Cred20191003A64.6336.785.876.0830.9130.71
ELYCallaway Gol20191003A10.837.773.524.054.253.72
EMAGVanEck Vecto20191003ETF127.0982.7270.4670.4612.2612.26
EMANeMagin Corpo20191003A912.32724.26514.15464.18210.10260.07
EMBiShares J.P.20191003ETF0.941.040.320.340.730.70
EMBHiShares Inte20191003ETF26.4230.7530.7530.750.000.00
EMCBWisdomTree E20191003ETF78.3553.2653.2653.260.000.00
EMCFEmclaire Fin20191003A317.19266.81238.46239.7528.3527.06
EMCGWisdomTree E20191003ETF53.3810.555.376.745.183.81
EMDVProShares MS20191003ETF27.1725.2424.6525.170.590.07
EMEEMCOR Group,20191003A21.657.473.004.444.473.03
EMFMGlobal X MSC20191003ETF29.396.356.356.350.000.00
EMGFiShares Edge20191003ETF26.6913.4613.7413.44-0.270.03
EMHYiShares J.P.20191003ETF8.886.375.215.321.161.05
EMIFiShares Emer20191003ETF54.8227.8827.8827.880.000.00
EMIHXtrackers Em20191003ETF117.0825.1925.2925.19-0.100.00
EMKREmcore Corp20191003A151.90366.47332.57332.6933.9033.77
EMLEastern Comp20191003A364.85195.66100.66102.0494.9993.62
EMLCVanEck Vecto20191003ETF3.272.791.781.941.020.85
EMLPFirst Trust20191003ETF4.583.392.882.880.510.51
EMMFWisdomTree E20191003ETF43.1127.8827.7627.820.120.06
EMMSEmmis Commun20191003A137.4783.4077.2781.686.131.72
EMNEastman Chem20191003A8.164.510.680.833.833.68
EMPEntergy Miss20191003A52.0819.3815.1817.034.202.34
EMQQEMQQ The Eme20191003ETF24.0614.0712.3612.481.721.59
EMREmerson Elec20191003A4.253.03-1.31-1.114.344.14
EMSGXtrackers MS20191003ETF34.15
EMSHProShares Sh20191003ETF61.7033.2838.4733.28-5.190.00
EMTLSPDR DoubleL20191003ETF15.7613.9813.8613.750.120.23
EMTYProShares De20191003ETF11.69149.89120.74120.4629.1529.43
EMXEMX Royalty20191003A157.42154.26153.55143.080.7111.18
EMXCiShares MSCI20191003ETF40.9121.3118.6921.112.610.20
ENBEnbridge, In20191003A2.963.471.601.661.881.82
ENBLENABLE MIDST20191003A11.949.780.592.009.197.78
ENDPEndo Interna20191003A28.2924.075.067.6319.0116.42
ENFRAlerian Ener20191003ETF43.8616.4816.2416.480.240.00
ENGENGlobal Cor20191003A432.81330.33194.82212.69135.51117.64
ENLCENLINK MIDST20191003A13.4515.0413.169.171.885.55
ENLVEnlivex Ther20191003A344.20214.36106.27151.51107.9262.69
ENOBEnochian Bio20191003A179.10119.44111.83111.367.618.08
ENORiShares MSCI20191003ETF37.1512.8310.15-5.512.6818.34
ENPHEnphase Ener20191003A12.118.281.903.506.384.79
ENREnergizer Ho20191003A14.176.303.323.542.982.77
ENSEnerSys, Inc20191003A21.967.191.322.105.885.09
ENSGThe Ensign G20191003A22.0016.411.041.8815.3714.53
ENSVEnservco Cor20191003A224.61140.77129.64146.5311.13-5.76
ENTGlobal Eagle20191003A77.78138.36136.08138.332.280.03
ENTAEnanta Pharm20191003A52.6719.044.866.0114.1813.03
ENTGEntegris Inc20191003A8.315.791.512.144.293.65
ENTRERShares Ent20191003ETF30.517.46-55.50-53.3662.9660.81
ENTXEntera Bio L20191003A1961.501625.891622.091622.093.803.80
ENVENVESTNET, I20191003A18.207.474.954.512.512.95
ENVAEnova Intern20191003A22.139.031.863.687.185.35
ENZEnzo Biochem20191003A86.4042.937.4416.6335.4926.30
ENZLiShares Trus20191003ETF28.3717.5218.2718.27-0.74-0.74
EOGEOG Resource20191003A5.703.331.172.222.161.11
EOLSEvolus, Inc.20191003A82.5246.4630.8433.8515.6212.61
EPAMEPAM SYSTEMS20191003A20.566.624.453.842.172.79
EPAYBottomline T20191003A24.849.713.263.876.455.84
EPCEdgewell Per20191003A16.9410.980.441.5610.549.42
EPDEnterprise P20191003A3.653.35-0.01-0.063.373.41
EPHEiShares MSCI20191003ETF15.419.585.787.763.801.82
EPIWisdomTree I20191003ETF4.344.332.702.911.631.42
EPIXESSA Pharma20191003A798.08507.46473.12473.1234.3434.34
EPMEvolution Pe20191003A45.6250.8842.8041.278.089.61
EPOLiShares MSCI20191003ETF11.077.403.074.304.343.43
EPPiShares MSCI20191003ETF3.062.25-0.22-0.062.462.31
EPREPR Properti20191003A9.665.321.572.263.753.06
EPRFInnovator S&20191003ETF17.9168.7815.0110.9853.7657.79
EPRTEssential Pr20191003A7.876.621.702.334.924.29
EPSWisdomTree U20191003ETF15.928.906.136.142.772.76
EPSNEpsilon Ener20191003A483.08189.15185.95185.953.213.21
EPUiShares MSCI20191003ETF21.2418.101.595.3616.5112.74
EPVProShares Ul20191003ETF53.5356.3038.2747.5718.038.73
EPZMEpizyme, Inc20191003A26.8613.703.056.3910.657.32
EQEquillium, I20191003A566.61383.91386.72378.29-2.815.61
EQALInvesco Russ20191003ETF8.667.555.146.922.420.63
EQBKEquity Bancs20191003A72.6437.2413.8316.0423.4121.20
EQCEquity Commo20191003A5.055.194.014.161.191.03
EQHEquitable Ho20191003A5.543.920.020.893.903.02
EQIXEquinix, Inc20191003A12.684.712.222.712.492.00
EQLALPS Equal S20191003ETF7.974.903.383.171.511.73
EQMEQM Midstrea20191003A18.267.103.884.613.222.49
EQREquity Resid20191003A3.733.941.371.562.582.38
EQRRProShares Eq20191003ETF12.7013.7319.8613.73-6.130.00
EQSEquus Total20191003A185.7654.0654.0654.060.000.00
EQTEQT CORP20191003A10.949.212.192.507.026.71
EQWLInvesco S&P20191003ETF28.1710.93-5.69-5.6916.6216.62
EQXEquinox Gold20191003A124.8686.1570.5570.1815.6015.97
ERAERA GROUP IN20191003A71.8929.7413.2713.8716.4715.87
ERFEnerplus Cor20191003A14.6713.371.482.1911.8811.17
ERIEldorado Res20191003A14.9618.7515.8223.402.93-4.65
ERIEErie Indemni20191003A29.0611.474.934.856.546.62
ERIIEnergy Recov20191003A30.1119.004.488.5814.5210.42
ERMEquityCompas20191003ETF45.3228.0928.0928.090.000.00
EROSEROS INTERNA20191003A59.5449.1730.6930.8118.4818.36
ERSXERShares Non20191003ETF58.53
ERUSiShares MSCI20191003ETF9.184.224.773.03-0.541.19
ERXDirexion Dai20191003ETF7.427.33-2.12-0.709.458.03
ERYDirexion Dai20191003ETF7.845.03-0.22-0.225.255.25
ESEversource E20191003A3.2014.740.101.2814.6413.46
ESBKElmira Savin20191003A91.8241.0641.0641.060.000.00
ESCAEscalade Inc20191003A153.0577.5759.4766.2218.1011.34
ESEESCO Technol20191003A48.6316.698.259.018.447.68
ESEAEuroseas Ltd20191003A147.3993.2645.5060.8947.7732.37
ESGFlexShares T20191003ETF6.114.58-1.722.246.302.34
ESGDiShares Trus20191003ETF5.263.071.761.611.311.46
ESGEiShares, Inc20191003ETF27.279.979.199.210.780.76
ESGGFlexShares S20191003ETF35.3143.2743.2743.270.000.00
ESGNColumbia Sus20191003ETF113.1921.5821.5821.580.000.00
ESGREnstar Group20191003A51.6020.4313.9914.086.356.26
ESGSColumbia Sus20191003ETF43.790.00
ESGUiShares Trus20191003ETF7.314.324.994.04-0.660.28
ESGVVanguard ESG20191003ETF10.177.575.275.962.301.61
ESIElement Solu20191003A11.117.263.833.573.433.68
ESLTElbit System20191003A60.5731.0829.9429.921.151.16
ESMLiShares ESG20191003ETF28.6921.9121.4521.730.460.18
ESNTEssent Group20191003A10.675.262.032.373.242.90
ESPEspey Mfg. &20191003A229.91154.32154.31155.240.01-0.91
ESPOVanEck Vecto20191003ETF23.9916.3914.3314.252.062.14
ESPREsperion The20191003A53.4918.6410.5312.048.116.60
ESQEsquire Fina20191003A148.7483.6838.6851.5844.9932.10
ESRTEMPIRE STATE20191003A7.637.202.432.944.774.25
ESSEssex Proper20191003A11.497.784.724.993.062.79
ESSAESSA Bancorp20191003A70.0651.6827.5027.8724.1823.81
ESTAEstablishmen20191003A136.9667.7139.5347.4228.1820.29
ESTCElastic N.V.20191003A17.499.485.635.883.853.60
ESTEEarthstone E20191003A97.1464.1339.9346.0624.2018.07
ESXBCommunity Ba20191003A120.5577.3477.1177.180.230.16
ETEnergy Trans20191003A7.896.946.915.680.031.26
ETFCE*Trade Fina20191003A3.704.440.570.433.874.01
ETHEthan Allen20191003A19.4710.142.443.267.706.88
ETHOETF Managers20191003ETF28.3418.661.732.6016.9316.06
ETMEntercom Com20191003A31.4727.9011.7512.9116.1514.99
ETNEaton Corpor20191003A6.163.912.162.341.751.57
ETONEton Pharmac20191003A165.9584.9236.1028.2348.8256.69
ETREntergy Corp20191003A5.433.272.512.210.761.06
ETRNEquitrans Mi20191003A8.367.051.031.486.025.57
ETSYEtsy, Inc.20191003A10.366.230.370.885.865.35
ETTXEntasis Ther20191003A628.38238.8970.54143.96168.3594.93
EUDGWisdomTree E20191003ETF62.8730.4033.0033.00-2.60-2.60
EUDVProShares MS20191003ETF31.4622.7922.4422.440.350.35
EUFNiShares MSCI20191003ETF6.115.41-1.41-0.756.836.16
EUMProShares Tr20191003ETF5.204.973.412.881.562.09
EUMFWisdomTree E20191003ETF47.5256.5452.0456.544.500.00
EUMViShares Edge20191003ETF20.367.730.890.896.846.84
EURLDirexion Dai20191003ETF16.1215.757.007.588.758.17
EURNEURONAV NV20191003A11.166.982.573.384.403.96
EURZXtrackers Eu20191003ETF62.5724.8125.1125.11-0.30-0.30
EUSAiShares MSCI20191003ETF8.739.238.588.860.660.38
EUSCWisdomTree E20191003ETF28.3723.9213.0122.3610.911.56
EVEaton Vance20191003A9.486.241.532.044.714.20
EVAEnviva Partn20191003A104.8761.4154.3654.457.056.96
EVBGEverbridge,20191003A22.7111.945.927.716.014.22
EVBNEvans Bancor20191003A87.8584.8684.8684.860.000.00
EVCEntravision20191003A37.8523.024.926.4918.1016.53
EVEREverQuote, I20191003A62.1139.7816.7015.1223.0824.66
EVFMEvofem Biosc20191003A102.1735.6927.4626.238.239.46
EVGNEVOGENE LTD.20191003A420.43235.74227.75227.757.997.99
EVHEvolent Heal20191003A20.3314.044.074.399.979.65
EVIEVI Industri20191003A236.31104.62100.80100.823.823.80
EVKEver-Glory I20191003A920.93611.47611.47611.470.000.00
EVLOEvelo Biosci20191003A162.2579.346.1015.4073.2463.95
EVOKEvoke Pharma20191003A162.64141.24148.51144.63-7.27-3.39
EVOLEvolving Sys20191003A492.97386.19437.47437.47-51.29-51.29
EVOPEVO Payments20191003A21.3821.554.340.9117.2120.64
EVREvercore Inc20191003A18.359.205.916.553.292.65
EVRGEvergy, Inc.20191003A3.892.090.000.982.091.11
EVRIEveri Holdin20191003A22.5413.152.155.8011.017.36
EVSIEnvision Sol20191003A203.8692.6891.0792.281.610.40
EVTCEVERTEC, INC20191003A16.357.633.842.293.805.35
EVXVanEck Vecto20191003ETF29.3912.82-2.73-4.1315.5516.95
EWEdwards Life20191003A7.514.271.291.792.972.47
EWAiShares MSCI20191003ETF4.675.032.222.582.812.45
EWBCEast-West Ba20191003A12.238.574.414.444.154.12
EWCiShares MSCI20191003ETF3.573.160.901.262.251.90
EWCOInvesco Exch20191003ETF21.0412.4112.9912.42-0.58-0.01
EWDiShares MSCI20191003ETF3.793.29-1.49-1.304.784.59
EWGiShares MSCI20191003ETF3.843.240.240.483.002.76
EWGSiShares MSCI20191003ETF70.1844.7937.2534.107.5410.69
EWHiShares MSCI20191003ETF4.393.620.941.232.682.39
EWIiShares MSCI20191003ETF3.753.33-0.31-0.323.653.65
EWJiShares MSCI20191003ETF1.791.82-0.100.001.921.82
EWJEiShares MSCI20191003ETF6.3942.8542.8542.850.000.00
EWJViShares MSCI20191003ETF6.36
EWKiShares MSCI20191003ETF21.5321.2814.9015.796.385.49
EWLiShares MSCI20191003ETF2.752.610.640.181.982.44
EWMiShares MSCI20191003ETF4.512.680.560.862.121.83
EWMCInvesco S&P20191003ETF17.493.874.823.87-0.950.00
EWNiShares MSCI20191003ETF4.274.421.021.703.402.74
EWOiShares MSCI20191003ETF20.6914.9414.8314.860.110.08
EWPiShares MSCI20191003ETF3.753.470.570.712.942.79
EWQiShares MSCI20191003ETF3.443.300.770.672.532.62
EWREInvesco S&P20191003ETF14.845.635.786.27-0.16-0.65
EWSiShares MSCI20191003ETF4.474.853.292.851.572.01
EWSCInvesco S&P20191003ETF34.0720.9619.2116.361.754.60
EWTiShares MSCI20191003ETF2.762.771.071.231.701.54
EWUiShares MSCI20191003ETF3.302.900.380.792.522.11
EWUSiShares MSCI20191003ETF58.7734.3134.3134.310.000.00
EWVProShares Tr20191003ETF33.2721.3914.7614.376.647.02
EWWiShares MSCI20191003ETF2.842.580.140.282.442.30
EWXSPDR S&P Eme20191003ETF20.2412.3710.7411.121.631.25
EWYiShares MSCI20191003ETF1.821.890.120.171.771.71
EWZiShares MSCI20191003ETF2.433.841.721.692.122.17
EWZSiShares MSCI20191003ETF32.2422.9520.9322.212.020.74
EXASExact Scienc20191003A12.146.501.923.124.583.37
EXCExelon Corpo20191003A2.272.791.950.790.842.00
EXELExelixis Inc20191003A8.058.431.874.226.594.23
EXFOEXFO INC.20191003A175.2380.6220.7717.4559.8563.17
EXIiShares Glob20191003ETF17.318.919.269.24-0.35-0.33
EXKEndeavour Si20191003A42.0134.418.116.6026.3127.73
EXLSExlService H20191003A31.318.642.432.906.215.74
EXPEagle Materi20191003A20.117.222.632.644.584.58
EXPDExpeditors I20191003A7.8511.96-0.010.8111.9711.15
EXPEExpedia Grou20191003A5.955.471.632.253.843.23
EXPIeXp World Ho20191003A59.5335.6622.3125.6913.359.97
EXPOExponent Inc20191003A27.9210.842.392.998.457.85
EXPRExpress, Inc20191003A35.8728.194.837.2923.3720.91
EXRExtra Space20191003A6.072.480.700.871.781.61
EXTNExterran Cor20191003A40.9425.321.493.7123.8421.61
EXTRExtreme Netw20191003A14.7615.055.305.989.759.07
EYENational Vis20191003A15.6611.471.332.8410.148.63
EYEGEyegate Phar20191003A1224.67364.33373.66381.42-9.33-17.09
EYENEyenovia, In20191003A317.60242.78131.62131.53111.16111.25
EYESSecond Sight20191003A109.0080.8520.6220.8360.2360.02
EYLDCambria Emer20191003ETF46.59121.21121.14121.210.070.00
EYPTEyePoint Pha20191003A99.3678.3245.4144.8632.9033.46
EZAiShares MSCI20191003ETF10.807.274.814.802.462.47
EZJProShares Ul20191003ETF53.0430.16-2.0612.9832.2217.18
EZMWisdomTree U20191003ETF8.245.984.655.411.320.57
EZPWEzcorp Inc20191003A23.8417.698.878.978.828.71
EZUiShare MSCI20191003ETF2.652.440.180.132.262.30
FFord Motor C20191003A11.6410.325.344.294.986.03
FAARFirst Trust20191003ETF42.9227.7330.2829.75-2.55-2.02
FABFirst Trust20191003ETF31.8315.7814.7214.861.060.93
FADFirst Trust20191003ETF33.2416.6516.2716.300.380.35
FAFFirst Americ20191003A7.743.460.710.932.742.53
FALNiShares Fall20191003ETF12.244.734.094.660.640.07
FAMIFarmmi, Inc.20191003A576.99235.34-16.6832.35252.02202.99
FANFirst Trust20191003ETF19.0013.3412.8013.250.540.09
FANGDiamondback20191003A9.686.772.403.334.373.44
FARMFarmer Bros20191003A53.6650.4024.9026.2425.5124.16
FAROFaro Technol20191003A67.9432.114.747.7027.3724.41
FASDirexion Dai20191003ETF11.0012.481.950.9510.5311.53
FASTFastenal Co20191003A3.784.652.132.292.522.36
FATFAT Brands I20191003A912.38393.07353.54358.3839.5334.69
FATEFate Therape20191003A30.9022.2010.8113.7611.398.44
FAUSFirst Trust20191003ETF60.43
FAZDirexion Dai20191003ETF9.618.571.601.586.976.99
FBFacebook, In20191003A1.731.590.610.860.980.73
FBCFlagstar Ban20191003A17.298.454.254.714.203.75
FBGXUBS AG FI En20191003ETN115.6639.0830.920.958.1638.13
FBHSFORTUNE BRAN20191003A7.435.462.562.582.902.88
FBIOFortress Bio20191003A121.9183.8047.5762.9436.2320.86
FBIZFirst Busine20191003A192.2771.7542.3447.2429.4124.52
FBKFB Financial20191003A60.4317.9113.1714.204.743.71
FBMFoundation B20191003A22.319.970.030.529.959.46
FBMSFirst Bancsh20191003A45.7340.1511.4614.1628.6825.99
FBNCFirst Bancor20191003A34.3914.858.358.306.506.55
FBNDFidelity Tot20191003ETF4.844.954.484.500.470.45
FBPFirst BanCor20191003A10.8710.063.573.256.496.81
FBSSFauquier Ban20191003A410.50414.14414.14414.140.000.00
FBTFirst Trust20191003ETF10.197.053.594.673.472.39
FBZFirst Trust20191003ETF54.6518.2518.4318.20-0.180.05
FCFranklin Cov20191003A103.3451.4528.2831.2323.1620.21
FCAFirst Trust20191003ETF58.2269.0855.7955.7913.2913.29
FCALFirst Trust20191003ETF47.1929.2925.7025.703.603.60
FCANFirst Trust20191003ETF27.6822.2213.3313.338.888.88
FCAPFirst Capita20191003A241.59192.64192.56192.640.080.00
FCAUFIAT CHRYSLE20191003A8.076.411.281.435.134.98
FCBCFirst Commun20191003A63.2928.1718.5418.699.639.48
FCBPFirst Choice20191003A98.54106.6660.9261.2045.7445.46
FCCOFirst Commun20191003A228.4342.7241.0641.421.661.30
FCCY1st Constitu20191003A250.8243.0728.5028.1214.5714.95
FCEFFirst Trust20191003ETF35.1718.3617.2517.791.110.58
FCELFuelCell Ene20191003A45.1767.2340.8443.3626.3923.88
FCFFirst Common20191003A8.979.074.444.044.655.04
FCFSFirstCash, I20191003A21.079.465.274.854.194.61
FCGFirst Trust20191003ETF9.508.92-0.65-0.589.569.50
FCNFTI Consulti20191003A31.9911.695.916.615.785.08
FCOMFidelity MSC20191003ETF11.445.995.444.910.561.08
FCORFidelity Cor20191003ETF10.6212.3410.2110.702.131.64
FCPTFour Corners20191003A11.318.043.383.264.664.78
FCTRFirst Trust20191003ETF21.3116.2516.3216.38-0.07-0.13
FCVTFirst Trust20191003ETF30.8718.5016.8818.631.62-0.13
FCXFreeport-McM20191003A11.4210.396.065.924.344.48
FDBCFidelity D &20191003A546.10195.02149.58150.4345.4444.58
FDDFirst Trust20191003ETF9.3810.569.209.151.361.41
FDEFFirst Defian20191003A33.3317.798.098.619.709.18
FDEMFidelity Tar20191003ETF33.358.398.408.40-0.01-0.01
FDEVFidelity Tar20191003ETF13.3535.1133.9233.921.181.18
FDHYFidelity Hig20191003ETF27.6653.5253.4553.610.07-0.09
FDISFidelity MSC20191003ETF9.7610.026.918.363.111.66
FDIVFirst Trust20191003ETF18.5011.5211.5211.520.000.00
FDLFirst Trust20191003ETF4.723.682.452.581.221.10
FDLOFidelity Low20191003ETF9.046.444.425.732.010.71
FDMFirst Trust20191003ETF15.3714.578.4413.146.131.43
FDMOFidelity Mom20191003ETF12.399.042.659.016.390.03
FDNFirst Trust20191003ETF5.064.752.141.792.602.95
FDNIFirst Trust20191003ETF108.5579.3679.3679.360.000.00
FDPFresh Del Mo20191003A18.037.444.364.563.082.88
FDRRFidelity Div20191003ETF12.389.040.695.158.363.89
FDSFactset Rese20191003A11.956.361.661.534.704.84
FDTFirst Trust20191003ETF11.276.195.245.180.951.01
FDTSFirst Trust20191003ETF581.18
FDUSFidus Invest20191003A29.3024.5111.7211.4912.7913.02
FDVVFidelity Hig20191003ETF12.0314.447.018.207.446.24
FDXFedEx Corpor20191003A6.455.071.533.053.532.01
FEFirstEnergy20191003A2.292.250.060.272.191.99
FEIMFrequency El20191003A642.75694.0787.61694.07606.460.00
FELEFranklin Ele20191003A47.6514.688.489.116.205.57
FEMFirst Trust20191003ETF18.5011.6311.0911.080.540.56
FEMBFirst Trust20191003ETF25.6118.369.646.698.7311.68
FEMSFirst Trust20191003ETF48.3630.4328.8829.161.551.27
FENCFennec Pharm20191003A375.10236.42172.11171.1064.3165.32
FENYFidelity MSC20191003ETF6.688.144.975.133.163.01
FEPFirst Trust20191003ETF11.077.356.446.020.911.33
FETFORUM ENERGY20191003A79.6154.2531.0632.2223.1622.01
FEUZFirst Trust20191003ETF119.6368.4966.7066.051.792.44
FEXFirst Trust20191003ETF3.652.681.491.451.191.23
FEYEFireEye, Inc20191003A7.716.731.973.124.773.62
FEZSPDR EURO ST20191003ETF2.752.650.030.152.622.50
FFFuture Fuel20191003A33.8321.3110.3011.8611.019.45
FFBCFirst Financ20191003A13.5221.547.498.3314.0613.24
FFBWFFBW, Inc. C20191003A118.0296.1196.1196.110.000.00
FFEUBarclays ETN20191003ETN114.68370.61
FFGFBL Financia20191003A167.0053.2334.9442.3018.2910.93
FFHGFormula Foli20191003ETF35.8026.9919.4420.767.556.23
FFHLFuwei Films20191003A344.52315.02224.74232.8990.2982.13
FFICFlushing Fin20191003A26.7812.824.885.787.596.69
FFINFirst Financ20191003A17.3619.045.536.5713.5112.47
FFIUUVA Unconstr20191003ETF28.5016.9616.9616.960.000.00
FFIVF5 Networks20191003A12.045.841.872.263.973.59
FFNWFirst Financ20191003A541.29159.70151.83152.357.877.35
FFRFirst Trust20191003ETF41.3234.9430.8330.954.103.99
FFSGFormulaFolio20191003ETF25.7712.399.4812.452.91-0.06
FFTGFormulaFolio20191003ETF39.9919.699.6713.5910.036.10
FFTIFormulaFolio20191003ETF29.8212.9312.9712.97-0.04-0.04
FFTYInnovator IB20191003ETF6.955.252.603.062.652.19
FFWMFirst Founda20191003A33.4324.8915.7616.619.138.28
FGFGL Holdings20191003A13.657.064.093.722.933.33
FGBIFIRST GUARAN20191003A333.31210.10143.87177.0266.2333.08
FGDFirst Trust20191003ETF9.625.751.703.764.051.99
FGENFibroGen, In20191003A25.0910.231.665.178.575.06
FGMFirst Trust20191003ETF39.2615.1415.1415.140.000.00
FHBFirst Hawaii20191003A8.815.251.542.053.713.20
FHKFirst Trust20191003ETF163.4747.1347.1347.130.000.00
FHLCFidelity MSC20191003ETF6.196.242.764.173.482.08
FHNFirst Horizo20191003A6.4312.901.671.0111.2411.91
FIFRANKS INTER20191003A26.1146.2310.7111.3735.5234.86
FIBKFirst Inters20191003A25.9616.993.513.4313.4813.56
FIBRiShares Edge20191003ETF17.3811.2011.1011.130.090.06
FICOFair Isaac C20191003A25.8513.027.188.315.844.71
FIDFirst Trust20191003ETF37.3424.1121.0723.843.040.28
FIDIFidelity Int20191003ETF20.3720.5116.3916.844.123.67
FIDUFidelity MSC20191003ETF9.175.395.975.26-0.580.13
FIEEFI Enhanced20191003ETN112.2355.8257.6943.54-2.5211.64
FIHDUBS AG FI En20191003ETN92.2753.3549.7552.043.601.31
FILLiShares MSCI20191003ETF71.6643.6341.7242.321.911.30
FINXGlobal X Fun20191003ETF35.9420.7416.4416.764.303.98
FISFidelity Nat20191003A4.001.540.460.321.091.22
FISIFinancial In20191003A70.0837.5417.2221.6420.3215.90
FISRSPDR SSGA Fi20191003ETF18.9114.0213.6013.600.420.42
FISVFiserv Inc20191003A4.104.790.830.913.963.88
FITFitbit, Inc.20191003A27.5122.184.284.1817.9117.99
FITBFifth Third20191003A3.944.62-0.140.834.763.80
FITESPDR S&P Ken20191003ETF32.6115.6715.4315.420.240.25
FIVAFidelity Int20191003ETF64.0333.4132.3332.331.081.08
FIVEFive Below,20191003A15.639.573.393.926.185.65
FIVGDefiance Nex20191003ETF11.3213.465.027.788.445.69
FIVNFIVE9, INC.20191003A19.3710.344.825.375.524.97
FIWFirst Trust20191003ETF13.786.575.245.111.321.46
FIXComfort Syst20191003A16.716.782.703.444.083.34
FIXDFirst Trust20191003ETF7.344.213.484.040.740.18
FIXXHomology Med20191003A82.6830.2220.1116.1110.1114.11
FIYYBarclays ETN20191003ETN119.0139.243.9911.6635.2527.59
FIZZNational Bev20191003A24.1711.624.956.596.675.03
FJPFirst Trust20191003ETF51.2918.9518.3418.940.610.01
FKOFirst Trust20191003ETF106.4029.670.060.0629.6229.62
FKUFirst Trust20191003ETF61.1548.469.549.5438.9338.93
FLFoot Locker,20191003A7.546.283.393.392.902.89
FLAGFLAG-Forensi20191003ETF70.91
FLATiPath US Tre20191003ETF81.1983.5784.2884.28-0.71-0.71
FLAXFranklin FTS20191003ETF26.8625.9325.9325.930.000.00
FLBLFranklin Lib20191003ETF19.824.474.474.470.000.00
FLBRFranklin FTS20191003ETF37.1617.784.326.5013.4711.28
FLCAFranklin FTS20191003ETF55.6896.4196.4196.410.000.00
FLCBFranklin Lib20191003ETF15.9111.369.309.622.071.74
FLCHFranklin FTS20191003ETF45.9626.3226.3226.320.000.00
FLCOFranklin Lib20191003ETF20.8114.5714.5714.570.000.00
FLDMFluidigm Cor20191003A31.0917.84-1.24-0.2919.0818.13
FLDRFidelity Low20191003ETF6.164.945.035.13-0.08-0.18
FLEEFranklin FTS20191003ETF10.168.688.688.680.000.00
FLEHFranklin FTS20191003ETF11.7727.7018.9818.988.718.71
FLEUBarclays ETN20191003ETN117.7068.61-1.57-1.5770.1870.18
FLEXFlex Ltd. Or20191003A10.3711.532.202.999.338.55
FLFRFranklin FTS20191003ETF12.462.972.972.970.000.00
FLGBFranklin FTS20191003ETF18.775.555.595.58-0.04-0.03
FLGECredit Suiss20191003ETN59.6163.3159.6558.463.664.85
FLGRFranklin FTS20191003ETF13.568.188.188.180.000.00
FLGTFulgent Gene20191003A122.7263.5229.2139.0934.3124.43
FLHKFranklin FTS20191003ETF27.3924.2024.2024.200.000.00
FLHYFranklin Lib20191003ETF31.2820.3220.3220.320.000.00
FLIAFranklin Lib20191003ETF35.2958.0158.0158.010.000.00
FLICFirst of Lon20191003A44.0625.2826.454.51-1.1620.77
FLINFranklin FTS20191003ETF18.2335.1422.6722.6712.4712.47
FLIRFlir Systems20191003A8.6220.622.683.0617.9417.56
FLIYFranklin FTS20191003ETF13.099.0613.6810.22-4.61-1.15
FLJHFranklin FTS20191003ETF54.3677.4577.4577.450.000.00
FLJPFranklin FTS20191003ETF13.6812.3112.2712.110.040.20
FLKRFranklin FTS20191003ETF94.0335.9935.9935.990.000.00
FLLFull House R20191003A92.35264.5726.2824.96238.29239.61
FLLAFranklin FTS20191003ETF62.8143.5739.0345.904.53-2.33
FLLVFranklin Lib20191003ETF12.8514.534.787.549.757.00
FLMFirst Trust20191003ETF178.6339.4939.4939.490.000.00
FLMBFranklin Lib20191003ETF23.93
FLMIFranklin Lib20191003ETF19.07
FLMNFalcon Miner20191003A70.9531.4214.5916.9216.8314.49
FLMXFranklin FTS20191003ETF69.2964.6864.6864.680.000.00
FLNFirst Trust20191003ETF77.6540.6040.6040.600.000.00
FLNGFLEX LNG Ltd20191003A220.45166.003.715.96162.29160.03
FLNTFluent, Inc.20191003A51.3243.9123.9831.0019.9312.98
FLOFlowers Food20191003A4.9211.660.203.2711.478.40
FLOTiShares Floa20191003ETF1.971.161.141.140.020.03
FLOWSPX FLOW, In20191003A29.3210.473.383.667.086.81
FLQDFranklin Lib20191003ETF13.0921.2223.3223.10-2.09-1.88
FLQEFranklin Lib20191003ETF69.6448.6442.8548.645.790.00
FLQGFranklin Lib20191003ETF28.1715.9715.9715.970.000.00
FLQHFranklin Lib20191003ETF24.7613.7613.1813.180.580.58
FLQLFranklin Lib20191003ETF9.856.52-10.551.4117.075.11
FLQMFranklin Lib20191003ETF27.1934.0419.9312.1214.1121.92
FLQSFranklin Lib20191003ETF19.3015.957.838.348.127.61
FLRFluor Corpor20191003A8.926.531.671.994.874.54
FLRNSPDR Bloombe20191003ETF3.262.262.062.120.200.14
FLRTPacific Glob20191003ETF14.19
FLRUFranklin FTS20191003ETF39.4733.0033.5733.00-0.570.00
FLSFlowserve Co20191003A10.0114.2310.159.064.085.17
FLSAFranklin FTS20191003ETF78.195.778.215.77-2.440.00
FLSWFranklin FTS20191003ETF52.1230.1130.1130.110.000.00
FLTFleetCor Tec20191003A11.026.121.952.254.173.87
FLTBFidelity Lim20191003ETF9.174.914.914.910.000.00
FLTRVanEck Vecto20191003ETF4.063.323.193.200.130.12
FLTWFranklin FTS20191003ETF17.3638.2938.2938.290.000.00
FLWS1-800-FLOWER20191003A27.2229.409.4411.6919.9617.71
FLXNFlexion Ther20191003A25.5727.4413.1513.0014.2914.44
FLXSFlexsteel In20191003A201.2563.6139.7844.5823.8419.03
FLZAFranklin FTS20191003ETF19.5617.5017.5017.500.000.00
FMiShares MSCI20191003ETF31.7119.7917.3218.422.471.37
FMAOFarmers & Me20191003A203.85141.2279.2679.8161.9561.40
FMATFidelity MSC20191003ETF10.598.984.995.284.003.70
FMBFirst Trust20191003ETF6.643.823.823.680.010.14
FMBHFirst Mid Ba20191003A186.7853.2140.0242.1813.1911.03
FMBIFirst Midwes20191003A11.238.764.796.033.972.73
FMCFMC Corporat20191003A8.6412.602.232.6910.389.91
FMCIForum Merger20191003A38.91
FMFFirst Trust20191003ETF91.6890.5390.5390.530.000.00
FMHIFirst Trust20191003ETF32.4721.5521.5521.550.000.00
FMKFirst Trust20191003ETF35.6317.8916.4916.491.401.40
FMNBFarmers Nati20191003A66.2445.0043.3243.851.671.15
FNFabrinet20191003A23.129.903.043.096.866.81
FNBF.N.B. Corp20191003A9.287.830.453.837.393.99
FNCBFNCB Bancorp20191003A357.14224.19140.58140.5883.6183.61
FNCLFidelity MSC20191003ETF5.234.82-1.391.296.213.53
FNDFloor & Deco20191003A9.544.410.620.993.793.42
FNDASchwab Funda20191003ETF7.512.201.381.410.820.78
FNDBSchwab Funda20191003ETF19.5512.84-6.066.0418.906.80
FNDCSchwab Funda20191003ETF13.0910.959.338.821.622.13
FNDESchwab Funda20191003ETF8.814.093.640.910.453.18
FNDFSchwab Funda20191003ETF7.204.603.023.281.591.33
FNDXSchwab Funda20191003ETF5.303.991.561.902.432.09
FNFFidelity Nat20191003A5.413.131.930.711.212.42
FNGDMicroSectors20191003ETN10.3910.9215.4810.03-4.560.89
FNGOMicroSectors20191003ETN13.6454.4299.5651.60-45.152.82
FNGUMicroSectors20191003ETN11.829.0914.714.75-5.624.34
FNGZMicroSectors20191003ETN13.904.32-4.42-8.178.7412.49
FNHCFedNat Holdi20191003A80.0228.4312.2814.8016.1613.63
FNIFirst Trust20191003ETF13.487.955.454.032.493.92
FNJNFinjan Holdi20191003A147.5890.8851.6064.5539.2826.38
FNKFirst Trust20191003ETF43.9724.0510.5918.5513.465.50
FNKOFunko, Inc.20191003A17.9013.793.715.8310.087.95
FNLCFirst Bancor20191003A99.6846.4626.5932.6619.8713.81
FNVFranco-Nevad20191003A6.986.472.592.863.883.61
FNWBFirst Northw20191003A533.6450.7342.1643.368.577.37
FNXFirst Trust20191003ETF11.037.986.367.411.610.57
FNYFirst Trust20191003ETF45.2028.0629.2327.39-1.160.67
FOCSFocus Financ20191003A37.1016.528.788.137.748.39
FOEFerro Corpor20191003A14.3111.967.267.334.704.63
FOLDAmicus Thera20191003A13.4510.43-1.86-1.1212.2811.55
FONRFonar Corpor20191003A115.1463.6742.3142.4521.3621.22
FORForestar Gro20191003A35.9119.221.890.3817.3318.84
FORDForward Indu20191003A77.1178.129.459.5968.6768.53
FORKFuling Globa20191003A247.84213.12213.12213.120.000.00
FORMFormFactor I20191003A17.4818.794.144.2414.6514.55
FORRForrester Re20191003A75.8723.7911.0411.1512.7512.64
FOSLFossil Group20191003A15.2311.290.981.4210.319.87
FOVLiShares Focu20191003ETF17.9227.8830.0327.88-2.150.00
FOXFox Corporat20191003A4.076.300.501.295.805.01
FOXAFox Corporat20191003A3.804.991.512.073.482.92
FOXFFox Factory20191003A26.9511.104.264.856.846.25
FPAFirst Trust20191003ETF84.5735.4634.8535.310.620.15
FPACFar Point Ac20191003A68.7066.8458.9358.937.917.91
FPAYFlexShopper,20191003A145.64221.97247.64247.97-25.67-26.00
FPEFirst Trust20191003ETF5.074.643.723.730.920.91
FPEIFirst Trust20191003ETF26.3414.2214.3214.30-0.10-0.07
FPHFive Point H20191003A63.9327.2719.7220.497.556.78
FPIFarmland Par20191003A31.3819.8411.3811.298.468.54
FPRXFive Prime T20191003A58.1331.083.343.2327.7327.84
FPXFirst Trust20191003ETF5.653.513.202.720.310.78
FPXEFirst Trust20191003ETF15.010.00
FPXIFirst Trust20191003ETF71.8545.1731.8732.1213.3013.06
FQALFidelity Qua20191003ETF10.5515.1212.3314.882.790.24
FRFirst Indust20191003A6.927.104.834.412.272.69
FRAFFranklin Fin20191003A964.79250.25227.34230.5722.9119.69
FRAKVanEck Vecto20191003ETF40.6024.0313.3012.6710.7311.36
FRANFrancesca''s20191003A80.3248.5825.6032.5522.9816.04
FRBAFirst Bank20191003A148.9994.0891.1393.882.950.20
FRBKRepublic Fir20191003A31.1923.3213.0013.5110.329.81
FRCFirst Republ20191003A7.394.081.882.332.201.75
FRDFriedman Ind20191003A297.77112.70112.70112.700.000.00
FRDMFreedom 10020191003ETF44.3028.2728.2728.270.000.00
FRELFidelity MSC20191003ETF4.305.956.785.23-0.830.73
FREQFrequency Th20191003A76.1550.2125.6330.7924.6819.42
FRGIFiesta Resta20191003A34.8120.998.877.9012.1213.09
FRIFirst Trust20191003ETF6.504.613.965.160.64-0.55
FRLGLarge Cap Gr20191003ETN77.8939.0930.9230.927.817.81
FRMEFirst Mercha20191003A22.2810.9910.3210.680.670.31
FROFrontline Lt20191003A11.8711.844.375.777.476.08
FRPHFRP Holdings20191003A157.2164.2749.0552.1115.2312.17
FRPTFreshpet, In20191003A28.288.544.004.064.544.48
FRTFederal Real20191003A9.677.074.674.872.392.20
FRTAForterra, In20191003A51.5242.2017.2818.3024.9223.90
FSBFranklin Fin20191003A33.859.634.344.835.294.80
FSBCFSB Bancorp,20191003A128.43105.02109.57109.57-4.55-4.55
FSBWFS Bancorp,20191003A336.09207.63191.40193.7516.2313.88
FSCTForeScout Te20191003A27.1411.742.352.629.389.12
FSEAFirst Seacoa20191003A342.19302.94303.80302.94-0.860.00
FSFGFirst Saving20191003A309.68156.08134.89134.9521.1921.13
FSIFlexible Sol20191003A180.41196.58135.10145.0461.4951.54
FSKFS KKR Capit20191003A17.5913.954.647.619.306.31
FSLRFirst Solar,20191003A9.966.203.593.492.612.71
FSLYFastly, Inc.20191003A49.6529.7919.6021.9510.197.84
FSMFORTUNA Silv20191003A31.4825.925.957.2619.9718.65
FSMBFirst Trust20191003ETF13.524.424.084.080.330.33
FSMDFidelity Sma20191003ETF25.6011.411.991.989.429.43
FSPFranklin Str20191003A19.1419.379.869.879.519.50
FSSFederal Sign20191003A13.757.482.692.904.794.58
FSTAFidelity MSC20191003ETF5.037.775.945.961.821.80
FSTRFoster (Lb)20191003A135.2559.4637.6337.1521.8322.31
FSVFirstService20191003A39.5521.805.927.6515.6213.89
FSZFirst Trust20191003ETF28.7815.301.621.6213.6713.67
FTAFirst Trust20191003ETF4.243.582.732.050.861.53
FTACFinTech Acqu20191003A159.36
FTAGFirst Trust20191003ETF38.0384.5684.5684.560.000.00
FTAIFortress Tra20191003A20.5912.91-3.364.9316.277.98
FTCFirst Trust20191003ETF8.906.336.375.69-0.040.64
FTCHFarfetch Lim20191003A14.9216.6810.3311.376.365.33
FTCSFirst Trust20191003ETF3.906.965.276.051.690.90
FTDRfrontdoor, i20191003A26.408.542.883.525.675.03
FTECFidelity MSC20191003ETF4.184.030.922.033.102.00
FTEKFuel Tech, I20191003A554.21384.84313.42314.7371.4170.11
FTFTFuture FinTe20191003A218.6398.9660.6360.6338.3338.33
FTGCFirst Trust20191003ETF25.9614.2113.6512.800.551.41
FTHIFirst Trust20191003ETF28.3217.8619.9217.72-2.060.13
FTITechnipFMC p20191003A4.484.111.721.722.392.38
FTKFlotek Indus20191003A52.9937.5721.9823.9315.5913.64
FTLBFirst Trust20191003ETF24.5247.70-101.2221.52148.9326.19
FTLSFirst Trust20191003ETF12.847.387.507.39-0.12-0.02
FTNTFortinet, In20191003A7.2014.719.208.775.515.94
FTRFrontier Com20191003A31.6655.4612.7017.7142.7637.75
FTRIFirst Trust20191003ETF49.4920.9016.6115.714.295.19
FTSFortis Inc.20191003A2.494.823.083.261.751.60
FTSDFranklin Lib20191003ETF4.953.844.003.84-0.160.00
FTSIFTS Internat20191003A62.4743.4614.1219.0229.3424.44
FTSLFirst Trust20191003ETF5.336.764.264.742.502.03
FTSMFirst Trust20191003ETF1.691.361.361.360.000.00
FTVFortive Corp20191003A4.622.152.061.080.091.07
FTXDFirst Trust20191003ETF43.0124.3824.3824.380.000.00
FTXGFirst Trust20191003ETF39.4710.129.6510.120.470.00
FTXHFirst Trust20191003ETF62.4927.2412.3712.5414.8714.70
FTXLFirst Trust20191003ETF39.8220.142.317.1817.8312.97
FTXNFirst Trust20191003ETF54.6426.1625.7725.380.390.78
FTXOFirst Trust20191003ETF8.535.78-5.101.4210.884.36
FTXRFirst Trust20191003ETF15.9021.6634.2834.28-12.62-12.62
FUDE-TRACS UBS20191003ETN239.1957.2657.2657.260.000.00
FUEAB Svensk Ek20191003ETN1208.74
FULH.B. Fuller20191003A13.515.442.263.003.182.44
FULCFulcrum Ther20191003A181.64143.3391.0799.1752.2644.15
FULTFulton Finan20191003A7.136.181.191.554.994.63
FUMBFirst Trust20191003ETF22.8121.5616.6316.825.064.87
FUNCedar Fair,20191003A17.879.513.283.656.235.87
FUNCFirst United20191003A102.5116.8336.1535.91-19.32-19.08
FUNDSprott Focus20191003A62.3445.3925.0225.8620.3719.53
FUSBFirst US Ban20191003A180.36107.49116.03116.03-8.54-8.54
FUTProShares Ma20191003ETF37.4025.6927.4525.69-1.760.00
FUTYFidelity MSC20191003ETF5.067.463.794.053.673.41
FUVArcimoto, In20191003A225.45175.38139.65143.2235.7332.15
FVFirst Trust20191003ETF16.8210.399.089.231.311.15
FVALFidelity Val20191003ETF18.919.599.869.57-0.270.02
FVCFirst Trust20191003ETF16.1810.9810.7310.820.250.16
FVCBFVCBankcorp,20191003A106.4034.5929.7429.714.854.88
FVDFirst Trust20191003ETF3.172.421.811.790.610.62
FVEFive Star Se20191003A402.99141.9733.27130.65108.7011.32
FVLFirst TrustV20191003ETF18.1814.7714.9914.99-0.22-0.22
FVRRFiverr Inter20191003A60.5124.1614.9116.289.267.89
FWDBAdvisorShare20191003ETF118.8059.2459.2459.240.000.00
FWONALiberty Medi20191003A26.9120.488.778.7611.7111.71
FWONKLiberty Medi20191003A13.238.642.543.146.105.50
FWRDForward Air20191003A35.0711.705.566.786.144.92
FXDFirst Trust20191003ETF4.643.871.492.272.381.60
FXGFirst Trust20191003ETF8.146.625.505.701.130.93
FXHFirst Trust20191003ETF9.586.755.985.710.761.04
FXIiShares Chin20191003ETF2.493.121.211.201.911.92
FXLFirst Trust20191003ETF8.165.594.454.221.151.38
FXNFirst Trust20191003ETF15.5712.437.938.834.503.60
FXNCFIRST NATL C20191003A348.06124.16124.16124.160.000.00
FXOFirst Trust20191003ETF5.663.851.851.882.011.98
FXPProShares Ul20191003ETF3.418.63-0.57-2.889.2111.53
FXRFirst Trust20191003ETF11.899.240.853.868.395.38
FXUFirst Trust20191003ETF5.444.903.014.961.90-0.05
FXZFirst Trust20191003ETF8.927.31-0.133.857.443.46
FYCFirst Trust20191003ETF17.6312.8210.8511.551.971.26
FYLDCambria Fore20191003ETF58.8886.0186.0186.010.000.00
FYTFirst Trust20191003ETF55.4835.1036.7340.24-1.63-5.14
FYXFirst Trust20191003ETF14.5210.017.548.682.471.33
GGENPACT LIMI20191003A6.693.48-1.661.755.151.73
GAACambria Glob20191003ETF35.9918.981.878.7017.1110.28
GABCGerman Ameri20191003A53.6517.727.3610.4410.367.28
GAIAGaia, Inc. C20191003A62.1663.985.895.4758.1058.51
GAINGladstone In20191003A18.7420.488.828.8311.6511.65
GALSPDR SSgA Gl20191003ETF31.246.867.657.63-0.80-0.77
GALTGalectin The20191003A43.5932.6913.0115.3419.6817.35
GAMRETFMG Video20191003ETF60.9226.6727.1227.01-0.45-0.34
GARSGarrison Cap20191003A30.9737.3919.9219.8517.4717.54
GASSStealthGas,20191003A121.0599.2233.3939.4265.8359.80
GATXGATX Corpora20191003A27.5610.062.132.567.937.50
GAZiPath Series20191003ETN121.67158.6496.29118.9062.3639.74
GBCIGlacier Banc20191003A15.848.824.084.434.754.39
GBDCGolub Capita20191003A11.6915.1937.6867.38-22.49-52.19
GBFiShares Gove20191003ETF12.297.047.036.980.010.06
GBILGoldman Sach20191003ETF1.341.020.600.870.420.15
GBLGAMCO Invest20191003A133.9088.5277.0080.9211.527.60
GBLIGlobal Indem20191003A176.0565.1135.1555.7329.979.38
GBRNew Concept20191003A300.76152.82139.14141.9913.6810.83
GBTGlobal Blood20191003A24.5614.824.516.0210.318.79
GBUYGoldman Sach20191003ETF11.0313.8417.7815.90-3.93-2.06
GBXThe Greenbri20191003A27.3012.655.866.286.796.37
GCAPGain Capital20191003A50.7632.382.295.5730.0926.81
GCBCGreene Count20191003A188.93112.92112.85112.850.070.07
GCEClaymore/Rob20191003ETN909.44873.66873.66873.660.000.00
GCIGannett Co.,20191003A9.767.853.563.854.293.99
GCOGenesco Inc.20191003A28.289.953.994.775.965.19
GCOWPacer Global20191003ETF20.128.827.788.241.050.59
GCPGCP Applied20191003A16.1811.571.863.299.718.28
GDGeneral Dyna20191003A6.553.890.720.733.183.17
GDATGoldman Sach20191003ETF13.0817.97-9.82-9.4527.7927.42
GDDYGoDaddy Inc20191003A6.843.851.512.072.341.78
GDENGolden Enter20191003A54.7823.937.729.6116.2114.32
GDMAGadsden Dyna20191003ETF42.3822.6622.2622.660.400.00
GDNAGoldman Sach20191003ETF13.275.911.674.444.241.47
GDOTGreen Dot Co20191003A15.377.504.004.453.503.04
GDPGoodrich Pet20191003A281.44165.23150.85157.6214.387.60
GDVDPrincipal Ac20191003ETF104.2947.5047.5047.500.000.00
GDXVanEck Vecto20191003ETF3.624.870.701.424.183.45
GDXJVanEck Vecto20191003ETF2.692.55-0.290.062.842.49
GEGeneral Elec20191003A11.7810.815.204.795.616.02
GECGreat Elm Ca20191003A273.2686.2671.2971.2914.9814.98
GECCGreat Elm Ca20191003A37.2236.8735.4535.871.421.00
GEFGreif, Inc.20191003A31.1219.406.756.5512.6512.85
GEFBGreif, Inc.20191003A106.0863.4331.9651.9931.4811.44
GELGenesis Ener20191003A10.476.872.442.804.434.07
GEMGoldman Sach20191003ETF16.2914.5412.3012.372.232.16
GENGenesis Heal20191003A103.9096.3087.3588.648.957.66
GENCGencor Indus20191003A107.15108.5999.4598.069.1310.53
GENYPrincipal Mi20191003ETF61.5857.6157.0857.080.530.53
GEOThe GEO Grou20191003A13.497.613.234.564.383.02
GEOSGeospace Tec20191003A110.2050.6431.5730.5419.0620.09
GERNGeron Corp20191003A69.3451.1232.8633.6518.2517.47
GESGuess?, Inc.20191003A11.136.671.911.594.755.08
GEVOGevo, Inc.20191003A102.3295.7141.1852.2654.5343.45
GFFGriffon Corp20191003A26.6711.363.985.097.386.27
GFINGoldman Sach20191003ETF12.9110.4412.9412.11-2.50-1.67
GFNGeneral Fina20191003A272.37142.8197.53103.1545.2839.66
GGGGraco Inc20191003A8.054.031.161.442.872.59
GHGuardant Hea20191003A29.4717.899.3010.458.597.43
GHLGreenhill &20191003A27.5413.248.037.775.215.47
GHMGraham Corpo20191003A162.1582.8565.9772.4616.8810.40
GHSIGuardion Hea20191003A85.9479.7144.9859.3134.7820.46
GHYBGoldman Sach20191003ETF13.7510.357.9410.382.41-0.03
GHYGiShares US &20191003ETF14.1515.4815.4415.440.040.04
GIBCGI Inc.20191003A5.904.272.772.751.501.52
GIFIGulf Island20191003A50.6934.2036.6130.02-2.314.28
GIGBGoldman Sach20191003ETF8.557.697.747.70-0.05-0.01
GIGESoFi Gig Eco20191003ETF69.2846.0642.8142.013.254.05
GIGMGigaMedia Lt20191003A181.3996.605.3630.3591.2466.24
GIISPDR S&P Glo20191003ETF15.3011.199.679.871.521.32
GIIIG-Iii Appare20191003A21.338.851.342.427.516.43
GILGildan Activ20191003A5.213.111.091.322.021.79
GILDGilead Scien20191003A2.802.430.620.771.811.66
GILTGilat Satell20191003A96.9490.03-6.59-7.0996.6297.12
GISGeneral Mill20191003A3.0312.18-0.59-0.1912.7712.37
GIXGigCapital2,20191003A40.6123.1623.1623.160.000.00
GKOSGlaukos Corp20191003A26.578.603.554.305.054.30
GLGlobe Life I20191003A8.825.231.641.813.593.41
GLADGladstone Ca20191003A13.1313.212.443.5810.779.63
GLBSGlobus Marit20191003A128.7488.0979.2577.008.8511.09
GLBYWisdomTree Y20191003ETF45.7452.3652.3652.360.000.00
GLBZGlen Burnie20191003A73.8069.2169.2169.210.000.00
GLDDGreat Lakes20191003A12.588.65-0.441.529.107.13
GLDICredit Suiss20191003ETF53.0852.1751.0550.651.121.52
GLGTD Holdings,20191003A656.74587.70465.16465.16122.54122.54
GLIBAGCI Liberty,20191003A8.915.79-2.12-0.327.916.10
GLIFAGFiQ Global20191003ETF612.65
GLMDGalmed Pharm20191003A169.12105.2959.6468.5545.6536.74
GLNGGolar LNG Lt20191003A11.5313.67-0.816.5714.487.10
GLOBGLOBANT S.A.20191003A26.029.063.714.295.364.77
GLOGGASLOG LTD20191003A23.9619.026.779.3812.259.64
GLOPGASLOG PARTN20191003A19.7410.173.564.686.615.49
GLPGlobal Partn20191003A65.1237.7919.9120.6417.8717.14
GLPIGaming and L20191003A7.535.061.662.583.422.50
GLREGreenlight C20191003A37.0526.568.00-1.7718.5628.33
GLTGlatfelter20191003A27.6335.804.127.2331.6828.57
GLUUGlu Mobile I20191003A19.1514.404.284.6110.119.77
GLWCorning Inco20191003A3.783.870.821.253.052.62
GLYCGlycoMimetic20191003A98.5654.9640.0741.2414.8813.71
GMGeneral Moto20191003A3.013.281.451.561.821.72
GMANGoldman Sach20191003ETF12.393.06-3.90-0.296.953.34
GMDAGamida Cell20191003A512.62149.7745.671.64104.09148.12
GMEGameStop Cor20191003A18.7617.066.428.8310.638.24
GMEDGLOBUS MEDIC20191003A17.165.711.512.404.203.31
GMFSPDR S&P Eme20191003ETF15.5912.4211.7712.290.650.14
GMHIGores Metrop20191003A168.57
GMLPGolar LNG Pa20191003A21.9926.197.328.0918.8718.10
GMOGeneral Moly20191003A184.25211.97129.95125.7282.0286.25
GMOMCambria Glob20191003ETF37.7615.7315.0015.790.73-0.06
GMREGlobal Medic20191003A21.7314.8212.5010.872.323.96
GMSGMS Inc.20191003A20.825.791.032.544.753.25
GNAFMicroSectors20191003ETN10.15
GNCGNC Holdings20191003A48.9932.6613.9511.8918.7220.69
GNCAGenocea Bios20191003A208.89143.52139.19125.714.3417.81
GNEGENIE ENERGY20191003A42.7122.393.997.4018.4014.99
GNKGENCO SHIPPI20191003A41.8425.477.849.9017.6315.57
GNLGlobal Net L20191003A9.29100.39108.3895.36-7.985.03
GNLNGreenlane Ho20191003A96.9664.9245.3142.9819.6121.95
GNMAiShares GNMA20191003ETF11.8211.7212.0112.01-0.29-0.29
GNMKGenMark Diag20191003A38.5419.848.4210.8811.428.96
GNOMGlobal X Gen20191003ETF29.7154.2725.4332.7128.8421.56
GNPXGenprex, Inc20191003A734.34250.3510.428.79239.94241.57
GNRSPDR S&P Glo20191003ETF18.037.018.078.16-1.05-1.15
GNRCGENERAC HOLD20191003A15.608.532.864.865.673.66
GNTXGentex Corp20191003A4.416.941.141.665.815.28
GNTYGuaranty Ban20191003A135.9872.3764.1265.188.247.18
GNUSGenius Brand20191003A183.37178.74132.63128.9146.1149.82
GNWGenworth Fin20191003A24.2723.6514.3115.519.348.13
GOGrocery Outl20191003A33.7127.6015.9018.1711.709.43
GOATVanEck Vecto20191003ETF55.6944.0344.3644.09-0.33-0.06
GOAUUS Global GO20191003ETF88.4776.8672.8472.824.024.04
GOEXGlobal X Gol20191003ETF149.05105.7299.81102.675.913.05
GOGLGolden Ocean20191003A19.8318.771.294.9017.4913.88
GOGOGogo Inc.20191003A18.6516.053.804.3412.2511.71
GOLDBarrick Gold20191003A5.735.201.111.154.094.04
GOLFAcushnet Hol20191003A24.879.885.725.984.163.90
GOODGladstone Co20191003A22.8019.6210.1610.859.468.77
GOOGAlphabet Inc20191003A6.893.480.811.562.681.92
GOOGLAlphabet Inc20191003A6.484.082.312.561.761.52
GOOSCanada Goose20191003A11.235.561.322.044.243.51
GOROGold Resourc20191003A31.7145.7233.7832.9711.9312.75
GOSSGossamer Bio20191003A58.3244.8722.4320.8222.4424.05
GOVTiShares U.S.20191003ETF3.784.374.004.130.370.24
GPAQGordon Point20191003A21.0528.0928.0928.090.000.00
GPCGenuine Part20191003A7.785.261.882.753.382.51
GPIGroup 1 Auto20191003A36.6315.145.876.649.278.50
GPKGraphic Pack20191003A7.136.802.002.614.804.19
GPLGreat Panthe20191003A49.5447.4130.5630.4816.8616.93
GPMTGranite Poin20191003A9.875.333.022.672.302.65
GPNGlobal Payme20191003A6.273.771.241.292.542.49
GPORGulfport Ene20191003A39.9738.0216.2117.3821.8320.64
GPREGreen Plains20191003A18.7919.391.472.0817.9117.30
GPRKGEOPARK LIMI20191003A37.9027.274.666.3322.6120.93
GPROGoPro, Inc.20191003A25.1620.453.246.6317.2113.84
GPSThe Gap, Inc20191003A6.355.292.422.902.862.39
GPXGP Strategie20191003A103.9765.9236.1040.6029.8225.32
GQREFlexShares G20191003ETF9.686.486.117.430.37-0.96
GRAW.R. Grace &20191003A10.786.662.783.383.883.27
GRAFGraf Industr20191003A59.4679.4079.4079.400.000.00
GRBKGreen Brick20191003A44.1522.588.8210.4513.7712.13
GRCThe Gorman-R20191003A53.8020.4010.1112.6710.307.74
GREKGlobal X MSC20191003ETF12.4317.6616.2116.351.451.32
GRESIQ ARB Globa20191003ETF20.64406.91406.74406.740.170.17
GRIDFirst Trust20191003ETF16.5335.5534.5135.551.040.00
GRIFGriffin Indu20191003A325.89520.54461.41456.6359.1363.91
GRINGrindrod Shi20191003A678.75317.44198.46198.46118.98118.98
GRMNGarmin Ltd20191003A6.385.132.170.942.954.18
GRNiPath Series20191003ETN69.28
GRNBVanEck Vecto20191003ETF22.9119.2521.0920.87-1.83-1.61
GRNQGreenpro Cap20191003A1344.36945.60171.03171.03774.56774.56
GROWUS Global In20191003A169.50228.8760.3347.23168.54181.64
GRPNGroupon, Inc20191003A38.3534.8118.8022.9316.0111.88
GRTSGritstone On20191003A105.4552.6320.2220.3732.4032.26
GRUAB Svensk Ek20191003ETN139.5867.4671.4271.42-3.96-3.96
GRUBGRUBHUB INC.20191003A11.256.093.284.552.801.54
GSGoldman Sach20191003A3.822.710.991.071.721.64
GSATGlobalstar,20191003A141.02180.18169.51169.6310.6810.55
GSBGlobalSCAPE,20191003A135.2265.5851.2857.1214.308.46
GSBCGreat Southe20191003A67.9127.9818.8019.429.198.56
GSCGS Connect S20191003ETN104.4370.6275.3470.62-4.720.00
GSEUGoldman Sach20191003ETF43.9644.5143.7244.510.790.00
GSEWGoldman Sach20191003ETF15.507.287.447.82-0.16-0.54
GSIEGoldman Sach20191003ETF25.3515.0512.9013.352.151.70
GSITGSI Technolo20191003A50.7518.1413.0513.295.094.86
GSJYGoldman Sach20191003ETF37.9233.2117.7617.7615.4515.45
GSKYGreenSky, In20191003A24.3018.110.652.3617.4615.75
GSLGlobal Ship20191003A150.81110.04100.5496.059.5014.00
GSLCGoldman Sach20191003ETF4.733.352.162.571.190.78
GSMFerroglobe P20191003A106.18132.8589.1390.6743.7242.17
GSPBarclays Ban20191003ETN25.5114.213.377.7410.846.47
GSSGolden Star20191003A44.1441.1319.9217.0621.2124.10
GSSCGS ActiveBet20191003ETF21.5626.7531.0426.68-4.290.07
GSSTGoldman Sach20191003ETF5.677.397.267.260.120.12
GSUMGridsum Hold20191003A281.25113.4130.2155.9383.1957.47
GSVGold Standar20191003A40.7727.8225.8126.422.011.40
GSYInvesco Ultr20191003ETF1.981.421.351.350.070.07
GTGoodyear Tir20191003A7.827.831.472.476.355.36
GTEGran Tierra20191003A87.7578.1060.4660.2817.6417.82
GTESGates Indust20191003A30.6916.3614.1714.272.192.09
GTHXG1 Therapeut20191003A58.0224.3811.5813.3512.8011.02
GTIMGood Times R20191003A574.09348.85337.55347.3311.301.52
GTIPGoldman Sach20191003ETF5.230.941.010.94-0.070.00
GTLSChart Indust20191003A26.1711.975.445.696.616.29
GTNGray Televis20191003A11.387.341.092.056.255.29
GTNAGray Televis20191003A904.20804.16810.21804.16-6.050.00
GTOInvesco Tota20191003ETF19.6116.0616.1416.18-0.08-0.12
GTSTriple-S Man20191003A34.4314.403.196.0411.218.36
GTTGTT Communic20191003A38.6521.338.8911.2812.4410.06
GTXGarrett Moti20191003A26.0415.717.346.138.379.58
GTYGetty Realty20191003A24.4815.801.743.0814.0612.72
GTYHGTY Technolo20191003A66.6246.9330.0935.4416.8411.49
GUDBSage ESG Int20191003ETF38.3128.4728.4728.470.000.00
GULFWisdomTree20191003ETF94.9833.8030.3632.403.441.40
GUNRFlexShares G20191003ETF3.913.002.112.010.890.99
GUREGulf Resourc20191003A835.92482.03482.03482.030.000.00
GURUGlobal X Gur20191003ETF23.498.577.237.461.341.12
GUSHDirexion Dai20191003ETF36.8334.2819.0719.5215.2114.76
GVGoldfield Co20191003A73.1343.9525.0325.0318.9218.92
GVAGranite Cons20191003A21.4910.718.336.802.383.90
GVALCambria Glob20191003ETF20.6711.0210.1210.020.901.00
GVIiShares Inte20191003ETF7.034.113.773.850.330.25
GVIPGoldman Sach20191003ETF25.1920.014.344.6115.6715.40
GVPGSE Systems,20191003A267.14259.24275.11260.67-15.87-1.43
GWBGreat Wester20191003A23.037.754.014.553.743.20
GWGHGWG Holdings20191003A261.66115.3748.2348.3067.1467.07
GWREGUIDEWIRE SO20191003A12.304.742.943.031.801.71
GWRSGlobal Water20191003A109.7652.3142.8744.359.447.95
GWWW.W. Grainge20191003A14.249.024.035.024.994.01
GWXSPDR S&P Int20191003ETF15.037.656.646.931.010.73
GXCSPDR S&P Chi20191003ETF7.306.804.773.772.033.03
GXFGlobal X FTS20191003ETF82.9030.1430.1430.140.000.00
GXGGlobal X MSC20191003ETF56.5326.9025.3325.421.571.48
GXGXGX Acquisito20191003A254.73250.66250.66250.660.000.00
GYLDArrow Dow Jo20191003ETF71.5543.2143.1543.150.060.06
GYROGyrodyne, LL20191003A136.61
HHyatt Hotels20191003A9.796.073.644.272.431.81
HAHawaiian Hol20191003A16.2511.331.692.919.648.41
HACKETFMG Prime20191003ETF15.238.264.334.743.933.52
HAEHaemonetics20191003A18.627.883.684.244.203.64
HAFCHanmi Financ20191003A32.9014.474.067.6810.416.79
HAILSPDR S&P Ken20191003ETF48.7328.7657.4928.76-28.730.00
HAINHain Celesti20191003A8.3116.144.6411.7211.504.42
HALHalliburton20191003A5.615.272.633.112.652.16
HALLHallmark Fin20191003A57.9827.2716.5814.6010.6912.66
HALOHalozyme The20191003A14.8612.616.5510.146.062.47
HAPVanEck Vecto20191003ETF22.0318.7518.0717.970.680.78
HARPHarpoon Ther20191003A126.6268.3765.8766.422.501.95
HASHasbro, Inc.20191003A11.527.454.733.972.662.22
HASIHANNON ARMST20191003A13.275.584.764.640.820.94
HAUDiShares Curr20191003ETF93.0025.2120.7920.794.424.42
HAUZXtrackers In20191003ETF19.2829.5313.5111.7216.0117.81
HAWXiShares Curr20191003ETF39.4210.73-6.23-8.5416.9619.27
HAYNHaynes Inter20191003A64.6530.4011.1011.7519.3018.65
HBANHuntington B20191003A7.397.140.612.286.534.87
HBBHamilton Bea20191003A97.3244.4025.3326.7219.0717.69
HBCPHome Bancorp20191003A255.8588.9075.8479.0813.059.82
HBIHanesbrands,20191003A7.3913.114.643.768.499.36
HBIOHarvard Bios20191003A129.2565.4960.6560.814.844.67
HBMHudbay Miner20191003A30.5929.026.316.5022.7122.51
HBMDHoward Banco20191003A175.2862.5453.3356.409.226.14
HBNCHorizon Banc20191003A33.6614.918.258.186.666.73
HBPHuttig Build20191003A618.64144.22146.10168.92-1.87-24.70
HCAHCA Healthca20191003A7.704.080.991.783.092.30
HCACHennessy Cap20191003A188.96
HCAPHarvest Capi20191003A106.2660.6648.5248.5212.1412.14
HCATHealth Catal20191003A49.5721.355.609.9215.7511.43
HCCWarrior Met20191003A12.745.881.402.334.483.55
HCCHHL Acquisiti20191003A98.04
HCCIHeritage-Cry20191003A95.4243.4722.3723.9321.1019.54
HCFTHunt Compani20191003A53.6353.4345.9948.687.444.75
HCHCHC2 Holdings20191003A102.0076.4259.8862.2816.5414.14
HCIHCI Group, I20191003A43.6019.2110.1810.039.039.19
HCKTHackett Grou20191003A30.3734.407.709.4526.7024.95
HCRHi-Crush Inc20191003A67.9457.1439.4444.5817.7012.55
HCSGHealthcare S20191003A15.075.960.941.535.024.43
HDHome Depot,20191003A4.193.331.201.552.131.78
HDAWXtrackers MS20191003ETF894.90253.40253.40253.400.000.00
HDEFXtrackers MS20191003ETF18.183.682.722.880.960.80
HDGProShares He20191003ETF19.845.486.696.69-1.21-1.21
HDGEAdvisorShare20191003ETF21.7816.6610.0411.886.624.78
HDMVFirst Trust20191003ETF13.217.404.936.522.470.88
HDSHD Supply Ho20191003A5.667.072.092.345.014.74
HDSNHudson Techn20191003A153.5398.4873.3972.8925.0925.59
HDViShares Core20191003ETF1.804.48-0.10-0.304.584.79
HEHawaiian Ele20191003A6.503.361.701.881.661.48
HEARTurtle Beach20191003A29.5015.352.654.7112.7010.63
HEBTHebron Techn20191003A150.3291.4852.6868.9238.8022.56
HECOStrategy Sha20191003ETF17.0012.7512.7112.630.040.12
HEDJWisdomTree E20191003ETF1.631.58-0.84-0.562.422.14
HEEMiShares Curr20191003ETF16.1013.5510.1313.123.420.42
HEESH&E Equipmen20191003A31.9516.164.796.0311.3710.13
HEFAiShares Curr20191003ETF3.463.281.021.672.261.61
HEIHEICO Corpor20191003A14.298.014.424.943.593.07
HEIAHEICO CORP C20191003A14.597.744.815.142.932.60
HELEHelen Of Tro20191003A22.7110.564.895.095.675.46
HEPHolly Energy20191003A19.5213.022.493.5310.539.49
HEPAHepion Pharm20191003A409.72181.3788.00100.1893.3681.18
HERDPacer Cash C20191003ETF30.73
HESHess Corpora20191003A6.605.200.881.104.314.10
HESMHess Midstre20191003A50.9525.5512.7617.4012.788.15
HEWCiShares Curr20191003ETF24.7713.808.9813.124.820.68
HEWGiShares Curr20191003ETF5.814.07-8.48-1.5912.555.66
HEWIiShares Curr20191003ETF144.32416.76416.76416.760.000.00
HEWJiShares Curr20191003ETF3.313.200.630.682.562.52
HEWLiShares Curr20191003ETF45.005.495.485.480.010.01
HEWPiShares Curr20191003ETF8.25240.25240.25240.250.000.00
HEWUiShares Curr20191003ETF56.7337.6036.1036.101.501.50
HEWWiShares Curr20191003ETF20.6213.006.6013.006.410.00
HEWYiShares Curr20191003ETF52.4834.9634.9634.960.000.00
HEXOHEXO Corp.20191003A26.2223.4613.0514.9010.418.56
HEZUiShares Curr20191003ETF3.383.302.622.840.670.46
HFBLHome Federal20191003A180.9535.1835.1835.180.000.00
HFCHOLLYFRONTIE20191003A7.986.010.514.395.511.62
HFFGHF Foods Gro20191003A514.71257.74233.51233.5124.2324.23
HFWAHeritage Fin20191003A25.536.380.310.896.075.49
HFXEIQ 50 Percen20191003ETF28.8720.3026.9524.97-6.65-4.67
HFXIIQ 50 Percen20191003ETF44.7119.7322.9922.81-3.26-3.08
HFXJIQ 50 Percen20191003ETF33.8124.9224.9224.920.000.00
HGSHChina HGS Re20191003A1162.42985.36910.53910.5374.8274.82
HGVHilton Grand20191003A8.084.442.351.972.102.47
HHCThe Howard H20191003A25.916.513.805.282.711.23
HHHHWealthbridge20191003A475.59139.9474.34118.0065.6121.94
HHSHarte-Hanks,20191003A434.44357.24357.24357.240.000.00
HHTHuitao Techn20191003A1041.651704.47148.93148.931555.551555.55
HIHillenbrand,20191003A13.939.854.334.925.534.92
HIBBHibbett Spor20191003A17.0511.665.756.445.915.22
HIFSHingham Inst20191003A161.0288.9169.1271.1319.8017.79
HIGThe Hartford20191003A3.782.550.500.922.041.63
HIHOHighway Hold20191003A457.96289.27289.27289.270.000.00
HIIHuntington I20191003A15.939.083.914.495.174.59
HILHill Interna20191003A121.1063.3157.2646.466.0516.85
HIPSGraniteShare20191003ETF13.6735.98-5.0535.9841.040.00
HIWHighwoods Pr20191003A9.874.121.432.132.691.99
HJLIHancock Jaff20191003A369.65187.83183.14182.324.705.51
HJPXiShares Curr20191003ETF108.3639.8539.8539.850.000.00
HLHecla Mining20191003A52.4241.3724.6824.4816.6916.90
HLALWahed FTSE U20191003ETF8.648.128.508.53-0.38-0.42
HLFHerbalife Nu20191003A12.455.092.493.392.601.71
HLIHoulihan Lok20191003A13.786.262.953.293.312.97
HLIOHelios Techn20191003A81.1029.7516.5718.8913.1810.86
HLITHarmonic Inc20191003A18.3016.07-2.132.8318.1913.23
HLNEHamilton Lan20191003A41.1311.576.156.155.425.42
HLTHilton World20191003A5.073.012.112.340.910.67
HLXHelix Energy20191003A16.2813.288.408.284.885.00
HMGHMG / Courtl20191003A203.4555.6755.6755.670.000.00
HMHCHoughton Mif20191003A26.5420.273.384.1716.8916.10
HMLPHOEGH LNG PA20191003A27.0118.7313.689.825.058.91
HMNHorace Mann20191003A26.4511.143.673.787.467.35
HMNFHMN Financia20191003A855.49498.80505.34505.34-6.55-6.55
HMOPHartford Mun20191003ETF52.339.888.678.671.211.21
HMSTHomeStreet,20191003A30.0311.743.963.807.797.94
HMSYHMS Holdings20191003A13.539.825.0912.114.73-2.28
HMTVHemisphere M20191003A74.0525.144.425.8320.7219.31
HNDLStrategy Sha20191003ETF17.5815.158.888.886.276.27
HNGRHanger Inc.20191003A48.7622.3816.0215.446.366.94
HNIHNI Corporat20191003A24.108.251.812.846.445.41
HNNAHennessy Adv20191003A293.63164.54157.93163.076.611.47
HNRGHallador Ene20191003A59.3638.9333.1635.425.783.52
HOFTHooker Furni20191003A83.9436.7018.4421.3718.2615.33
HOGHarley-David20191003A7.623.571.211.282.362.29
HOLDAdvisorShare20191003ETF8.59
HOLIHollsys Auto20191003A26.6316.186.235.309.9510.87
HOLXHologic Inc20191003A5.129.441.223.518.215.93
HOMBHome BancSha20191003A13.7931.011.201.6729.8129.34
HOMEAt Home Grou20191003A12.1911.042.353.608.687.44
HOMZHoya Capital20191003ETF27.4922.5922.6022.46-0.010.13
HONHoneywell In20191003A3.511.810.330.611.481.20
HONEHarborOne Ba20191003A15.2711.035.755.655.275.38
HOOKHOOKIPA Phar20191003A695.41539.35506.85510.2632.5029.09
HOPEHope Bancorp20191003A8.059.691.552.258.157.45
HOTHHoth Therape20191003A744.23449.15432.21446.0716.943.08
HOVHovnanian En20191003A81.8241.7423.1125.1518.6316.59
HPHelmerich &20191003A9.636.040.470.765.575.29
HPEHewlett Pack20191003A7.095.691.832.213.863.47
HPPHudson Pacif20191003A6.423.731.231.672.502.06
HPQHP Inc.20191003A5.564.451.181.733.262.70
HPRHighPoint Re20191003A104.8160.3435.7034.3824.6525.96
HQIHireQuest, I20191003A835.48378.17405.39405.39-27.22-27.22
HQYHealthEquity20191003A19.1010.557.485.573.074.98
HRHealthcare R20191003A6.442.911.641.261.271.65
HRBH&R Block, I20191003A4.474.231.892.182.332.04
HRCHILL-ROM HOL20191003A13.8611.765.906.525.865.24
HRIHerc Holding20191003A34.9417.445.066.0212.3811.42
HRLHormel Foods20191003A3.335.79-7.89-0.4613.676.25
HROWHarrow Healt20191003A66.1336.8418.5119.1718.3317.66
HRTGHERITAGE INS20191003A24.2710.372.754.687.625.69
HRTXHeron Therap20191003A20.4635.029.9913.7725.0321.25
HRZNHorizon Tech20191003A23.5712.748.708.864.053.89
HSCHarsco Corpo20191003A17.7810.567.517.783.062.81
HSCZiShares Curr20191003ETF50.39127.38127.38127.380.000.00
HSDTHelius Medic20191003A224.73125.32103.40103.4421.9221.88
HSICHenry Schein20191003A9.333.872.262.901.610.98
HSIIHeidrick & S20191003A42.5318.614.302.0514.3116.56
HSKAHeska Corp20191003A91.1722.6612.7514.9610.037.82
HSONHudson Globa20191003A406.95266.25264.48264.481.761.76
HSPXGlobal X S&P20191003ETF43.4718.7412.3113.016.435.73
HSRTHartford Sho20191003ETF9.587.106.666.730.430.37
HSTHost Hotels20191003A6.116.081.982.654.123.43
HSTMHealthStream20191003A31.6916.279.559.286.726.99
HSYThe Hershey20191003A5.144.050.320.343.733.71
HTHersha Hospi