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 Avg20191004A7.515.822.442.933.382.89
ETF_AvgVW ETF Avg20191004ETF2.225.324.304.301.031.04
ETN_AvgVW ETN Avg20191004ETN14.4810.977.097.023.873.95
AAgilent Tech20191004A4.692.21-1.29-1.753.503.96
AAAlcoa Corpor20191004A6.014.690.030.534.664.16
AAAUPerth Mint P20191004ETF9.5038.715.695.6933.0233.02
AADRAdvisorShare20191004ETF43.8726.9826.9826.980.000.00
AALAmerican Air20191004A4.114.651.712.072.942.59
AAMCAltisource A20191004A785.15526.14379.90375.56146.24150.58
AAMEAtlantic Ame20191004A506.21207.99183.01183.0124.9824.98
AANAaron's, Inc20191004A10.534.683.343.131.341.56
AAOIApplied Opto20191004A33.8725.422.683.8522.7421.57
AAONAaon Inc20191004A37.3017.177.608.169.579.01
AAPADVANCE AUTO20191004A7.814.612.092.832.531.78
AAPLApple Inc.20191004A0.891.080.820.590.260.49
AATAMERICAN ASS20191004A9.305.483.743.521.741.97
AAUAlmaden Mine20191004A93.0887.4988.4692.20-0.97-4.71
AAWWAtlas Air Wo20191004A24.4212.945.396.847.556.10
AAXJiShares MSCI20191004ETF1.621.370.440.660.910.71
AAXNAxon Enterpr20191004A22.1911.027.066.253.964.77
ABAllianceBern20191004A20.1413.229.779.113.454.11
ABBVABBVIE INC.20191004A2.123.293.272.230.011.06
ABCAmerisourceB20191004A7.603.841.271.542.572.30
ABCBAmeris Banco20191004A9.906.093.103.463.002.63
ABEOAbeona Thera20191004A50.2221.182.575.5718.6115.61
ABGAsbury Autom20191004A32.9518.3911.4312.426.965.96
ABIOARCA biophar20191004A218.73193.97127.92128.9166.0565.06
ABMABM Industri20191004A10.844.220.520.993.703.23
ABMDAbiomed Inc20191004A15.297.302.273.205.044.10
ABRArbor Realty20191004A7.856.653.943.332.753.34
ABTAbbott Labor20191004A2.431.902.722.77-0.81-0.86
ABTXAllegiance B20191004A30.2518.289.2710.759.017.53
ABUSArbutus Biop20191004A124.74103.3472.7269.0630.6234.28
ACAssociated C20191004A201.2582.3573.9176.228.436.13
ACAArcosa, Inc.20191004A27.598.432.352.976.085.46
ACADAcadia Pharm20191004A15.0712.41-1.634.6614.057.75
ACAMAcamar Partn20191004A81.1480.1680.1680.160.000.00
ACBAurora Canna20191004A22.4520.4310.3411.0410.099.40
ACBIAtlantic Cap20191004A22.7018.508.678.989.839.51
ACCAmerican Cam20191004A7.4710.821.211.659.619.17
ACCOAcco Brands20191004A11.199.375.715.513.653.86
ACERAcer Therape20191004A221.25123.7775.3381.6848.4442.10
ACESALPS Clean E20191004ETF15.9111.6211.6311.620.000.00
ACGLArch Capital20191004A3.903.150.911.182.251.98
ACHCAcadia Healt20191004A14.6117.013.083.3313.9313.68
ACHVAchieve Life20191004A255.96238.03209.23203.5628.8034.47
ACIAAcacia Commu20191004A12.248.335.445.782.902.55
ACIOAptus Collar20191004ETF30.1411.3911.9611.39-0.570.00
ACIUAC Immune SA20191004A113.9463.3254.8056.878.526.44
ACIWACI Worldwid20191004A8.744.924.192.660.732.27
ACLSAxcelis Tech20191004A21.2344.2023.9124.0720.2920.12
ACMAecom20191004A6.403.650.900.782.752.86
ACMRACM Research20191004A68.9154.6233.3436.9321.2917.69
ACNAccenture PL20191004A3.204.921.521.653.413.27
ACNBACNB Corp20191004A174.76147.43132.01141.4015.426.03
ACORAcorda Thera20191004A38.7949.1428.7826.6920.4022.47
ACREAres Commerc20191004A10.756.571.342.955.223.61
ACRSAclaris Ther20191004A104.1682.8061.3860.9321.4221.86
ACRXAcelRx Pharm20191004A47.8048.4923.1923.7625.3124.73
ACSGXtrackers MS20191004ETF28.80
ACSIAmerican Cus20191004ETF9.3823.0322.7223.640.30-0.61
ACSTAcasti Pharm20191004A72.3854.7615.5316.6939.2838.07
ACTAdvisorShare20191004ETF18.8814.8414.8414.840.000.00
ACTGAcacia Resea20191004A68.2835.1051.2747.21-16.17-12.11
ACTTAct II Globa20191004A101.5289.4892.1192.11-2.63-2.63
ACUAcme United20191004A440.1377.149.9017.4767.2459.67
ACWFiShares Edge20191004ETF22.827.665.866.511.811.16
ACWIiShares MSCI20191004ETF1.401.310.210.461.100.85
ACWViShares Edge20191004ETF4.012.301.811.850.490.45
ACWXiShares MSCI20191004ETF2.221.910.820.561.081.48
ACYAeroCentury20191004A326.38133.62171.60171.60-37.97-37.97
ADBEAdobe Inc.20191004A3.722.911.321.541.591.37
ADCAgree Realty20191004A8.553.680.620.613.063.08
ADESAdvanced Emi20191004A46.0228.5115.6316.3212.8812.19
ADIAnalog Devic20191004A3.733.27-0.15-0.063.423.33
ADILAdial Pharma20191004A314.25147.13124.69143.7222.443.41
ADMArcher Danie20191004A3.204.071.481.782.592.30
ADMAADMA Biologi20191004A26.9027.9010.9111.9116.9915.99
ADMPAdamis Pharm20191004A40.7257.3335.5432.3821.7824.95
ADMSAdamas Pharm20191004A38.2123.916.969.5216.9514.39
ADNTAdient plc O20191004A15.2743.1336.2033.386.929.75
ADPAutomatic Da20191004A2.953.270.640.722.632.55
ADPTAdaptive Bio20191004A53.9426.7311.3815.9015.3610.83
ADREInvesco BLDR20191004ETF25.3728.4925.2727.273.221.21
ADROAduro Biotec20191004A70.2937.8622.8530.7315.017.13
ADSAlliance Dat20191004A10.425.462.162.503.302.96
ADSKAutodesk Inc20191004A6.404.990.25-0.184.745.17
ADSWAdvanced Dis20191004A3.092.931.011.931.921.00
ADTADT Inc.20191004A16.4214.603.813.4110.8011.19
ADTNAdtran Inc20191004A21.1516.145.6514.2910.491.87
ADUSAddus HomeCa20191004A40.5819.287.627.9611.6611.31
ADVMAdverum Biot20191004A32.5520.391.485.5918.9114.81
ADXSAdvaxis, Inc20191004A91.82112.6385.5191.0927.1121.54
AEAdams Resour20191004A254.01142.2880.03106.3062.2535.98
AEEAmeren Corpo20191004A3.443.690.952.482.731.20
AEGNAegion Corp20191004A20.078.180.671.557.516.62
AEHRAehr Test Sy20191004A162.3094.0975.6480.8718.4613.22
AEISAdvanced Ene20191004A20.5911.27-0.550.2811.8210.99
AELAmerican Equ20191004A11.627.491.322.476.165.01
AEMAgnico Eagle20191004A4.893.261.101.732.161.53
AEMDAETHLON MEDI20191004A532.79316.86222.15234.8894.7281.99
AEOAmerican Eag20191004A7.216.082.091.963.994.12
AEPAmerican Ele20191004A2.781.630.520.841.100.79
AERAercap Holdi20191004A8.234.932.072.802.862.13
AERIAerie Pharma20191004A20.659.860.121.029.758.84
AESAES Corporat20191004A6.425.622.823.082.802.54
AESEAllied Espor20191004A385.05122.7074.1182.3248.5940.38
AEYADDvantage T20191004A153.0694.03101.97107.82-7.93-13.79
AEYEAudioEye, In20191004A405.42151.98111.3673.5840.6278.39
AEZSAeterna Zent20191004A122.32153.528.83-13.51144.69167.02
AFCAllied Capit20191004A21.035.964.944.941.021.02
AFGAmerican Fin20191004A9.475.341.980.703.374.65
AFHAtlas Financ20191004A408.92236.55167.74167.9868.8168.57
AFIArmstrong Fl20191004A32.3916.067.898.338.177.73
AFIFAnfield Univ20191004ETF11.529.349.349.340.000.00
AFINAmerican Fin20191004A16.5012.387.117.875.274.51
AFKVanEck Vecto20191004ETF68.1042.3727.7927.7614.5814.61
AFLAflac Inc.20191004A2.271.830.270.411.561.41
AFMDAffimed N.V.20191004A40.6249.5118.0118.8631.5030.65
AFTYPacer CSOP F20191004ETF22.1733.3517.3017.3016.0516.05
AFYAAfya Limited20191004A78.9633.6224.8422.028.7911.60
AGFIRST MAJEST20191004A10.489.963.224.046.735.92
AGBAAGBA Acquisi20191004A60.48
AGCOAGCO Corpora20191004A11.295.972.552.203.413.77
AGEAgeX Therape20191004A123.88403.40108.69115.00294.71288.40
AGENAgenus Inc.20191004A40.1936.7517.9915.1018.7621.64
AGFSAgroFresh So20191004A116.2675.1250.0850.5725.0424.56
AGGiShares Core20191004ETF0.880.790.420.540.370.25
AGGPIQ Enhanced20191004ETF12.748.128.188.18-0.06-0.06
AGGYWisdomTree Y20191004ETF5.245.185.115.130.070.05
AGIAlamos Gold20191004A17.0813.193.314.099.889.10
AGIOAgios Pharma20191004A22.7220.602.951.0217.6519.59
AGLEAeglea BioTh20191004A72.8640.9826.5321.2514.4519.73
AGMFederal Agri20191004A55.2720.2316.0615.854.184.38
AGMAFederal Agri20191004A370.91
AGMHAGM Group Ho20191004A717.09355.20342.63342.6312.5712.57
AGNAllergan plc20191004A2.281.390.770.850.620.54
AGNCAGNC Investm20191004A6.295.122.602.912.522.20
AGNDWisdomTree T20191004ETF18.6521.9121.8821.890.030.01
AGOAssured Guar20191004A6.212.831.251.111.581.71
AGRAvangrid, In20191004A5.192.881.191.691.701.19
AGROADECOAGRO S.20191004A21.3316.1911.1812.285.023.92
AGRXAgile Therap20191004A91.3171.9248.7949.7723.1322.15
AGSPlayAGS, Inc20191004A36.9916.542.037.1714.519.38
AGTiShares MSCI20191004ETF55.6543.6939.8840.973.822.73
AGTCApplied Gene20191004A93.3755.4627.2828.8328.1826.64
AGXArgan, Inc20191004A34.9316.037.069.238.976.80
AGYSAgilysys, In20191004A21.6021.58-0.43-0.2322.0121.81
AGZiShares Agen20191004ETF2.892.302.202.210.100.09
AGZDWisdomTree T20191004ETF49.4913.6412.8112.810.830.83
AHCA.H. Belo Co20191004A90.7054.5541.8847.6212.686.93
AHHArmada Hoffl20191004A8.295.614.334.371.281.25
AHPIAllied Healt20191004A1097.60916.02916.02916.020.000.00
AHTAshford Hosp20191004A33.7428.7410.4711.3618.2617.37
AIArlington As20191004A19.0215.177.239.257.945.92
AIAiShares Asia20191004ETF14.738.280.124.128.164.17
AIEQAI Powered E20191004ETF27.7718.7418.5118.550.220.18
AIGAmerican Int20191004A2.855.474.454.141.021.33
AIHSSenmiao Tech20191004A237.22337.91295.75255.2842.1682.63
AIIQAI Powered I20191004ETF20.9111.1911.1811.180.010.01
AIMAIM ImmunoTe20191004A179.73390.75307.90288.1682.85102.60
AIMCAltra Indust20191004A17.108.288.629.52-0.35-1.25
AIMTAimmune Ther20191004A19.4815.125.706.289.428.84
AINAlbany Inter20191004A23.7810.966.146.474.834.50
AINCAshford Inc.20191004A256.73101.7653.2070.6148.5631.15
AINVApollo Inves20191004A8.537.672.402.975.284.70
AIQGlobal X Fut20191004ETF46.9322.8935.1826.44-12.28-3.54
AIRAAR Corp.20191004A19.016.792.943.193.863.60
AIRGAirgain, Inc20191004A79.0643.8314.7315.3429.1028.49
AIRIAir Industri20191004A334.98182.45177.56177.564.904.90
AIRRFirst Trust20191004ETF17.335.153.162.171.992.97
AIRTAir T Inc20191004A772.20225.23225.23225.230.000.00
AITApplied Indu20191004A20.808.061.121.076.957.00
AIVApartment In20191004A4.463.110.430.442.682.67
AIZAssurant, In20191004A7.403.382.222.341.171.04
AJGArthur J. Ga20191004A5.352.330.371.361.960.97
AJRDAerojet Rock20191004A12.399.034.634.964.404.06
AJXGreat Ajax C20191004A15.324.711.811.782.902.93
AKAMAkamai Techn20191004A4.245.721.761.813.963.87
AKBAAkebia Thera20191004A32.4524.110.572.1223.5421.99
AKCAAkcea Therap20191004A78.9239.0713.6914.9225.3824.16
AKERAkers Biosci20191004A362.68366.81267.59271.1899.2295.63
AKGAsanko Gold20191004A49.5696.9963.8268.1733.1628.82
AKRAcadia Realt20191004A6.953.922.272.681.661.24
AKROAkero Therap20191004A284.25148.4170.9877.0677.4371.35
AKRXAkorn, Inc.20191004A28.0123.376.072.9417.3020.43
AKTSAKOUSTIS TEC20191004A34.2322.8414.0014.838.898.04
ALAir Lease Co20191004A12.1316.842.662.9714.1813.87
ALACAlberton Acq20191004A40.4034.1234.1234.120.000.00
ALBAlbemarle Co20191004A6.908.38-0.49-0.348.878.72
ALBOAlbireo Phar20191004A96.0875.7240.0144.9135.7130.81
ALCAlcon Inc. O20191004A4.632.230.740.831.491.40
ALCOAlico Inc20191004A51.7920.194.775.2215.4214.97
ALDXAldeyra Ther20191004A60.1227.5217.5617.859.969.67
ALEALLETE, Inc.20191004A11.244.631.361.213.273.42
ALECAlector, Inc20191004A50.7223.8811.3613.5912.5310.30
ALEXAlexander &20191004A15.247.131.002.096.135.08
ALFAAlphaClone A20191004ETF26.3938.2732.2738.276.000.00
ALGAlamo Group,20191004A78.0517.7612.8913.174.874.58
ALGNAlign Techno20191004A10.035.361.182.623.852.91
ALGRAllegro Merg20191004A42.08
ALGTAllegiant Tr20191004A49.8611.694.474.687.227.01
ALIMAlimera Scie20191004A326.65225.34200.91200.4424.4424.90
ALJJALJ Regional20191004A1034.41206.59159.15162.1847.4444.41
ALKAlaska Air G20191004A8.764.381.572.042.812.35
ALKSAlkermes Inc20191004A19.0213.023.725.019.318.01
ALLThe Allstate20191004A3.462.331.020.961.311.37
ALLEAllegion Pub20191004A6.285.581.662.073.923.51
ALLKAllakos Inc.20191004A50.3621.2011.3112.099.899.11
ALLOAllogene The20191004A31.4423.565.467.9818.1015.58
ALLTAllot Ltd. O20191004A50.8622.575.096.5517.4816.01
ALLYAlly Financi20191004A3.362.411.641.010.771.40
ALNAAllena Pharm20191004A286.28120.1789.3996.9330.7823.25
ALNYAlnylam Phar20191004A20.6722.0113.8714.198.137.81
ALOAlio Gold In20191004A130.6291.6170.8161.1220.8030.50
ALOTAstroNova, I20191004A112.1758.2232.0936.2226.1322.00
ALPNAlpine Immun20191004A1038.29370.90316.59321.9954.3148.91
ALRMAlarm.com Ho20191004A25.9114.814.518.2710.306.54
ALRNAileron Ther20191004A155.1393.8562.1468.7631.7125.09
ALRSAlerus Finan20191004A67.2321.736.086.1115.6515.62
ALSKAlaska Commu20191004A91.8660.6548.7348.8211.9111.83
ALSNALLISON TRAN20191004A6.403.211.891.751.311.46
ALTAltimmune, I20191004A91.8775.7565.3365.3110.4210.44
ALTMAltus Midstr20191004A57.3532.8223.1423.629.689.20
ALTRAltair Engin20191004A34.3426.3813.4213.8412.9612.54
ALTSProShares Mo20191004ETF34.4029.3751.6529.37-22.280.00
ALTYGlobal X Sup20191004ETF17.6222.3521.5221.520.830.83
ALVAutoliv, Inc20191004A7.136.071.191.934.884.14
ALXNAlexion Phar20191004A7.887.521.882.795.644.74
ALYAAlithya Grou20191004A164.1649.7127.2927.2922.4222.42
AMAntero Midst20191004A14.3913.468.388.715.094.76
AMAGAMAG Pharmac20191004A29.9330.095.898.1124.1921.98
AMALAmalgamated20191004A72.5341.079.9014.9931.1726.08
AMATApplied Mate20191004A2.353.581.791.241.782.34
AMBAAmbarella, I20191004A13.488.123.493.964.644.16
AMBCAmbac Financ20191004A21.5120.994.905.5416.0915.45
AMCAMC ENTERTAI20191004A11.569.365.095.114.274.25
AMCAiShares Russ20191004ETF14.149.959.9210.350.02-0.40
AMCIAMCI Acquisi20191004A31.64
AMCRAmcor plc Or20191004A10.6414.363.964.1610.4110.28
AMCXAMC Networks20191004A14.6712.834.013.868.838.98
AMDAdvanced Mic20191004A3.473.801.081.662.712.14
AMEAmetek, Inc.20191004A4.862.541.831.500.701.04
AMEDAmedisys Inc20191004A18.896.412.532.883.883.53
AMEHApollo Medic20191004A50.8728.844.684.6324.1624.20
AMGAffiliated M20191004A7.574.962.422.462.542.50
AMGNAmgen Inc20191004A3.903.870.070.203.803.67
AMHAMERICAN HOM20191004A4.043.201.371.591.831.61
AMJJP Morgan Al20191004ETN4.814.781.732.243.052.54
AMKAssetMark Fi20191004A73.3417.167.7910.109.377.06
AMKRAmkor Techno20191004A10.939.480.761.168.738.32
AMLPAlerian MLP20191004ETF11.078.375.046.313.312.04
AMNAMN Healthca20191004A16.216.233.483.752.742.48
AMNBAmerican Nat20191004A135.4846.5141.1042.825.413.69
AMOMQraft AI-Enh20191004ETF24.6538.4123.0034.5215.413.89
AMOTAllied Motio20191004A134.4786.8635.5433.2451.3253.62
AMPAmeriprise F20191004A8.183.020.881.152.131.87
AMPEAmpio Pharma20191004A94.5790.3783.0383.657.356.72
AMPHAmphastar Ph20191004A22.5119.974.556.4215.4113.54
AMPYAmplify Ener20191004A29.8320.355.915.3014.4615.05
AMRBAmerican Riv20191004A196.7993.07-14.71-13.39107.77106.45
AMRCAmeresco, In20191004A26.1113.586.907.246.686.34
AMRHAmeri Holdin20191004A87.71115.9298.34103.7217.5812.20
AMRKA-Mark Preci20191004A323.02183.01109.59113.7873.4269.24
AMRSAmyris Inc.20191004A26.4227.267.926.6019.3420.66
AMRXAmneal Pharm20191004A33.5329.4212.6412.8516.7816.57
AMSAmerican Sha20191004A116.4462.2662.2662.260.000.00
AMSCAmerican Sup20191004A46.8421.882.120.0719.7521.81
AMSFAMERISAFE, I20191004A26.7014.136.637.217.516.93
AMSWAAmerican Sof20191004A30.1014.320.811.0413.5113.28
AMTAmerican Tow20191004A5.202.731.342.591.390.14
AMTBAmerant Banc20191004A118.4755.0343.5748.2011.466.83
AMTBBAmerant Banc20191004A795.91522.17442.88442.8879.2979.29
AMTDTD Ameritrad20191004A3.593.280.750.892.532.38
AMTXAemetis, Inc20191004A334.00299.60204.28211.9895.3287.62
AMUETRACS Aleri20191004ETN11.457.186.866.900.320.28
AMUBETRACS Aleri20191004ETN47.10
AMWDAmerican Woo20191004A32.2915.935.826.0710.119.86
AMZAInfraCap MLP20191004ETF20.9124.8112.7114.9712.109.84
AMZNAmazon.Com I20191004A3.032.020.861.051.160.97
ANAutoNation,20191004A9.305.172.322.762.852.41
ANABAnaptysBio,20191004A38.6322.569.6411.7712.9210.79
ANATAmerican Nat20191004A77.4424.7216.7617.148.047.17
ANDAAndina Acqui20191004A50.1330.1030.1030.100.000.00
ANDEAndersons In20191004A32.7711.403.673.287.738.12
ANETArista Netwo20191004A10.846.844.454.712.402.13
ANFAbercrombie20191004A9.536.623.644.812.981.80
ANGIANGI Homeser20191004A15.3613.0913.8714.18-0.78-1.08
ANGLVanEck Vecto20191004ETF4.917.476.956.830.550.66
ANGOAngioDynamic20191004A28.3631.6714.9521.0916.7210.58
ANHAnworth Mort20191004A34.2925.0317.8118.367.226.67
ANIKAnika Therap20191004A35.5120.8713.0213.287.857.59
ANIPANI Pharmace20191004A42.1116.304.373.7011.9212.60
ANIXAnixa Biosci20191004A97.08117.7427.8931.9489.8585.80
ANSSAnsys Inc20191004A9.585.741.572.624.173.12
ANTMANTHEM, INC.20191004A6.076.330.022.866.313.48
ANYSphere 3D Co20191004A330.56197.58206.98206.98-9.40-9.40
AOAiShares Core20191004ETF7.683.913.473.490.440.42
AOBCAmerican Out20191004A18.8216.112.504.0513.6112.06
AOKiShares Core20191004ETF14.255.796.065.44-0.280.34
AOMiShares Core20191004ETF13.837.535.906.531.631.00
AONAon plc Clas20191004A7.193.781.531.742.252.04
AORiShares Core20191004ETF9.936.665.485.721.180.94
AOSA.O. Smith C20191004A5.576.484.154.072.332.42
AOSLAlpha and Om20191004A47.4039.0225.7426.5113.2812.52
APAmpco-Pittsb20191004A123.1568.5745.8841.7622.6926.81
APAApache Corpo20191004A5.199.762.313.037.456.73
APAMARTISAN PART20191004A16.506.53-2.29-2.868.839.39
APDAir Products20191004A6.889.323.103.226.236.10
APDNApplied DNA20191004A238.21237.63201.60198.5936.0439.05
APEIAmerican Pub20191004A30.0714.071.592.4512.4811.62
APENApollo Endos20191004A652.76982.27227.78227.78754.50754.50
APEXApex Global20191004A740.88408.12399.36398.768.759.35
APHAmphenol Cor20191004A5.264.353.152.681.201.67
APHAAphria Inc.20191004A18.9720.446.228.7814.2311.72
APLEApple Hospit20191004A6.264.772.723.372.051.40
APLSApellis Phar20191004A31.9622.168.5113.5913.658.57
APLTApplied Ther20191004A557.77274.56258.03261.2816.5213.27
APMAptorum Grou20191004A1759.84818.22815.45815.452.772.77
APOApollo Globa20191004A7.314.641.882.172.762.48
APOGApogee Enter20191004A28.5816.237.108.879.137.36
APPFAppFolio, In20191004A48.0221.516.096.3815.4215.13
APPNAppian Corpo20191004A24.4134.9313.6814.5721.2520.36
APPSDigital Turb20191004A17.4314.753.614.1511.1410.60
APREAprea Therap20191004A150.2790.8945.4452.1045.4638.79
APRNBlue Apron H20191004A60.9145.6323.5428.0322.0917.60
APTAlpha Pro Te20191004A116.4594.7840.59113.9054.20-19.11
APTOAptose Biosc20191004A75.4889.6062.9555.1726.6634.43
APTSPreferred Ap20191004A18.3714.346.979.137.385.21
APTVAptiv PLC20191004A6.333.160.371.602.791.56
APTXAptinyx Inc.20191004A229.55127.90102.96109.2924.9418.61
APVOAptevo Thera20191004A110.3294.7674.8081.1619.9613.62
APWCAsia Pacific20191004A209.75350.05363.20363.20-13.15-13.15
APYApergy Corpo20191004A24.9712.644.515.118.137.53
APYXApyx Medical20191004A109.2654.4429.0332.0625.4122.38
AQBAquaBounty T20191004A145.2873.7737.2341.5336.5432.24
AQMSAqua Metals,20191004A74.4060.1233.1544.5926.9715.54
AQNAlgonquin Po20191004A7.7410.187.687.562.512.63
AQSTAquestive Th20191004A181.3290.6944.2661.6946.4329.00
AQUAEvoqua Water20191004A16.329.432.274.247.175.19
ARANTERO RESOU20191004A36.2032.0314.9115.9017.1216.12
ARAAmerican Ren20191004A61.7232.225.6311.1426.5921.08
ARAVAravive, Inc20191004A223.14157.8987.0292.0670.8765.83
ARAYAccuray Inco20191004A40.0927.3220.2219.707.107.61
ARCARC Document20191004A141.5330.9122.3822.388.538.53
ARCBArcBest Corp20191004A24.258.511.390.787.127.73
ARCCAres Capital20191004A5.604.722.312.342.412.38
ARCEArco Platfor20191004A114.1935.4621.0823.2814.3812.18
ARCHArch Coal, I20191004A23.729.901.651.468.258.44
ARCMArrow Reserv20191004ETF14.50
ARCOARCOS DORADO20191004A25.4627.6120.5219.157.098.46
ARCTArcturus The20191004A89.65170.9630.011.75140.95169.21
ARDArdagh Group20191004A44.3220.9810.369.4510.6111.53
ARDSAridis Pharm20191004A782.04239.91114.08125.55125.82114.36
ARDXArdelyx, Inc20191004A45.8624.61-12.207.2036.8117.41
AREAlexandria R20191004A6.961.902.873.05-0.97-1.15
ARECAMERICAN RES20191004A294.48229.6164.8568.35164.75161.26
ARESAres Managem20191004A13.1410.687.737.852.942.83
ARGOArgo Group I20191004A23.859.843.473.376.376.48
ARGTGlobal X MSC20191004ETF25.3314.5812.0012.942.571.64
ARIAPOLLO COMME20191004A5.465.840.870.104.975.75
ARKFARK Fintech20191004ETF28.7321.578.408.4013.1713.17
ARKGARK Genomic20191004ETF19.5712.449.665.352.797.09
ARKKARK Innovati20191004ETF11.5611.179.459.371.721.80
ARKQARK Autonomo20191004ETF26.4016.4015.4615.580.950.82
ARKRArk Restaura20191004A256.81146.88146.88146.880.000.00
ARKWARK Next Gen20191004ETF9.8812.925.379.747.543.18
ARLAmerican Rea20191004A760.71253.0981.0066.15172.10186.95
ARLOArlo Technol20191004A33.3077.2946.7334.9230.5642.37
ARLPAlliance Res20191004A23.4119.820.522.6119.3017.21
ARMKARAMARK20191004A3.932.250.020.022.232.23
ARMPArmata Pharm20191004A83.8741.2634.3537.836.913.43
ARNAArena Pharma20191004A22.8413.473.996.139.487.34
ARNCArconic Corp20191004A4.615.461.513.013.952.44
AROCArchrock Inc20191004A11.3310.124.897.165.232.95
AROWArrow Financ20191004A79.6056.5942.6240.6113.9715.98
ARPOAerpio Pharm20191004A221.72190.50166.72166.4723.7724.02
ARRARMOUR Resid20191004A6.596.133.754.302.381.83
ARTLArtelo Biosc20191004A1171.691067.321933.071402.94-865.75-335.62
ARTNAArtesian Res20191004A114.0662.3860.8461.691.540.69
ARTWArts-Way Man20191004A367.56286.54290.03290.03-3.49-3.49
ARVNArvinas, Inc20191004A82.7961.9121.4320.7840.4741.13
ARWArrow Electr20191004A8.406.782.232.214.554.58
ARWRArrowhead Re20191004A15.9714.708.419.986.294.72
ARYAARYA Science20191004A83.819.78-68.61-68.6178.3978.39
ASBAssociated B20191004A5.674.780.301.774.473.00
ASCARDMORE SHIP20191004A36.8521.93-0.421.9522.3519.98
ASEAGlobal X FTS20191004ETF109.9970.2915.1326.1355.1644.17
ASETFlexShares R20191004ETF53.1629.9926.8629.993.130.00
ASFIAsta Funding20191004A663.72450.78450.78450.780.000.00
ASGNASGN Incorpo20191004A18.257.314.214.763.102.55
ASHAshland Glob20191004A10.824.22-0.36-0.094.584.32
ASHRXtrackers Ha20191004ETF3.733.030.520.592.522.44
ASHSXtrackers Ha20191004ETF21.1214.004.456.349.557.66
ASHXXtrackers MS20191004ETF58.7792.9592.9592.950.000.00
ASIXAdvanSix Inc20191004A22.0413.688.558.465.135.22
ASMAvino Silver20191004A84.7274.8451.9256.0722.9218.77
ASMBAssembly Bio20191004A61.8152.0033.0437.4118.9714.59
ASNAAscena Retai20191004A43.9471.94-6.9332.8078.8839.14
ASPNAspen Aeroge20191004A216.00112.9290.11108.6522.824.27
ASPSAltisource P20191004A63.2535.4120.6921.5114.7213.90
ASPUASPEN GROUP,20191004A85.77375.5048.7045.94326.80329.57
ASRTAssertio The20191004A83.7363.1240.2844.7322.8418.38
ASRVAmeriServ Fi20191004A62.7655.8038.5338.5317.2717.27
ASTCAstrotech Co20191004A268.18195.21107.67105.0387.5490.18
ASTEAstec Indust20191004A34.4815.928.957.236.978.69
ASURAsure Softwa20191004A56.2120.8618.3517.552.513.36
ASYSAmtech Syste20191004A90.5141.59-32.09-17.9173.6859.49
ATAtlantic Pow20191004A44.6133.2612.8013.0320.4620.23
ATECAlphatec Hol20191004A47.6039.7916.2118.9523.5820.84
ATENA10 NETWORKS20191004A17.7612.896.587.256.315.63
ATESTCTest Symbol20191004A30.3316.7916.7616.760.020.02
ATESTGTEST SYMBOL20191004A32.2318.0617.7617.880.290.17
ATEXAnterix Inc.20191004A57.2929.5112.3413.5317.1815.98
ATGEAdtalem Glob20191004A10.964.854.133.900.720.95
ATHAthene Holdi20191004A5.013.270.861.232.412.04
ATHXAthersys, In20191004A74.1561.9841.4841.8620.5020.12
ATIAllegheny Te20191004A9.844.861.141.513.723.34
ATIFATIF Holding20191004A352.70371.33212.06372.61159.27-1.28
ATKRAtkore Inter20191004A16.459.958.716.791.243.16
ATLCAtlanticus H20191004A233.66180.1890.97112.0789.2168.10
ATLOAMES Nationa20191004A116.2959.2640.2042.2719.0516.99
ATMPiPath Select20191004ETF12.3013.536.406.267.137.26
ATNIATN Internat20191004A77.7742.7339.0240.783.701.94
ATNMActinium Pha20191004A117.44145.13133.43143.7311.701.40
ATNXAthenex, Inc20191004A22.7916.612.85-4.7713.7621.38
ATOAtmos Energy20191004A6.293.891.942.351.951.54
ATOMAtomera Inco20191004A141.1679.4766.7465.5112.7413.96
ATOSAtossa Thera20191004A230.31248.86169.09173.2679.7775.60
ATRAptarGroup,20191004A14.606.142.542.723.593.42
ATRAAtara Biothe20191004A31.5442.826.6712.9536.1429.94
ATRCAtriCure, In20191004A30.1813.003.684.779.328.23
ATROAstronics Co20191004A25.9528.759.469.9219.2918.84
ATRSAntares Phar20191004A30.6024.8110.9312.2613.8812.54
ATSGAir Transpor20191004A20.6519.107.427.4211.6811.67
ATTOAtento S.A.20191004A91.5949.8837.7441.1312.138.75
ATUSAltice USA,20191004A3.8216.044.9814.3811.061.71
ATVIActivision B20191004A2.252.842.291.670.551.17
ATXIAvenue Thera20191004A170.99104.0116.4948.9387.5255.08
AUBAtlantic Uni20191004A18.8815.194.1110.6011.104.62
AUBNAuburn Natio20191004A635.90301.97301.99301.99-0.02-0.02
AUDCAudioCodes L20191004A27.3721.5417.5211.254.0110.28
AUGAuryn Resour20191004A159.46122.3599.1191.3523.2531.00
AUMNGolden Miner20191004A161.38159.41117.71117.5041.7041.91
AUPHAurinia Phar20191004A28.4025.6514.1714.6411.4811.00
AUSFGlobal X Ada20191004ETF25.199.889.999.99-0.11-0.11
AUTOAutoWeb, Inc20191004A491.57506.64433.44439.4673.2167.18
AUYYamana Gold,20191004A29.3524.8010.5811.7314.2213.06
AVAAvista Corpo20191004A9.627.731.301.406.436.33
AVAVAeroVironmen20191004A26.209.973.163.046.816.94
AVBAvalonBay Co20191004A6.162.650.080.972.571.68
AVCOAvalon Globo20191004A141.47122.90114.71127.298.19-4.39
AVDAmerican Van20191004A46.3220.1511.527.318.6312.84
AVDVAvantis Inte20191004ETF20.51
AVEMAvantis Emer20191004ETF30.6996.4496.4496.440.000.00
AVEOAVEO Pharmac20191004A44.7851.6245.2146.596.425.03
AVGOBroadcom Inc20191004A4.373.530.350.963.182.57
AVGRAvinger, Inc20191004A134.9196.3883.9477.6512.4418.73
AVIDAvid Technol20191004A23.2416.927.346.789.5810.14
AVLRAvalara, Inc20191004A14.968.382.132.936.255.45
AVNSAvanos Medic20191004A27.309.625.966.323.673.31
AVNWAviat Networ20191004A67.1634.7433.6333.901.110.84
AVROAVROBIO, Inc20191004A82.7041.5817.5621.1724.0220.42
AVTAvnet, Inc.20191004A7.885.75-4.39-1.0410.136.78
AVTRAvantor, Inc20191004A10.058.8117.6016.91-8.80-8.10
AVUSAvantis U.S.20191004ETF20.3610.1410.1410.140.000.00
AVUVAvantis U.S.20191004ETF17.128.488.658.56-0.17-0.08
AVXLAnavex Life20191004A51.0246.72-0.7324.4247.4522.29
AVYAvery Dennis20191004A8.003.410.140.843.272.57
AVYAAvaya Holdin20191004A9.139.584.135.215.454.37
AWIArmstrong Wo20191004A10.933.851.691.712.162.14
AWKAmerican Wat20191004A4.705.001.151.163.853.84
AWRAmerican Sta20191004A9.033.390.941.082.452.31
AWREAware Inc20191004A369.10179.39172.23172.597.166.80
AWTMAware Ultra-20191004ETF5.900.140.140.140.000.00
AWXAvalon Holdi20191004A136.80101.25111.13111.13-9.88-9.88
AXAxos Financi20191004A18.198.09-0.87-1.078.979.16
AXASAbraxas Petr20191004A91.3180.9064.5767.0316.3313.87
AXDXAccelerate D20191004A44.2554.8912.9613.2441.9341.64
AXEAnixter Inte20191004A21.9412.588.126.874.465.71
AXGNAxogen, Inc.20191004A39.1616.944.566.8012.3810.13
AXGTAxovant Gene20191004A152.64114.0376.4675.4537.5738.58
AXJLWisdomTree A20191004ETF29.7027.6827.6727.680.010.00
AXLAmerican Axl20191004A14.3512.737.026.955.715.78
AXLAAxcella Heal20191004A1231.77420.89393.43395.7327.4625.16
AXNXAxonics Modu20191004A74.8239.2024.7624.3614.4414.84
AXPAmerican Exp20191004A2.602.092.232.27-0.14-0.18
AXRAMREP Corpor20191004A596.56305.02130.96120.42174.05184.59
AXSAxis Capital20191004A5.402.281.131.241.151.05
AXSMAxsome Thera20191004A21.5216.003.746.1512.259.85
AXTAAxalta Coati20191004A4.044.470.890.773.573.70
AXTIAXT Inc20191004A42.1561.4219.6826.0741.7435.35
AXUAlexco Resou20191004A58.4450.2020.7523.3229.4426.86
AYAtlantica Yi20191004A12.355.663.203.252.462.41
AYIAcuity Brand20191004A14.197.402.423.524.993.88
AYTUAytu BioScie20191004A205.05188.52130.60131.3157.9157.21
AYXAlteryx, Inc20191004A15.8912.964.807.568.165.40
AZOAutoZone, In20191004A13.207.222.322.684.774.37
AZPNAspen Techno20191004A17.066.432.252.474.183.97
AZREAzure Power20191004A100.0053.2055.0956.07-1.90-2.88
AZRXAzurRx BioPh20191004A279.40150.19121.80129.4028.3920.79
AZZAZZ Inc.20191004A32.559.923.694.186.225.73
BBarnes Group20191004A23.809.252.562.826.706.44
BABoeing Compa20191004A4.472.980.911.622.071.36
BABInvesco Taxa20191004ETF5.804.291.412.402.881.89
BACBank of Amer20191004A3.563.521.551.901.971.62
BAHBooz Allen H20191004A5.9615.8614.1314.401.731.47
BALiPath Series20191004ETN40.1217.9222.2822.26-4.37-4.34
BAMBrookfield A20191004A2.122.100.190.581.911.52
BANCBanc of Cali20191004A15.898.710.640.888.077.83
BANDBandwidth In20191004A37.3014.356.196.498.167.86
BANFBancfirst Co20191004A41.8517.1110.079.927.047.19
BANRBanner Corp.20191004A19.358.574.825.563.743.00
BANXStoneCastle20191004A121.54128.7292.7892.7835.9435.94
BAPCredicorp LT20191004A13.234.13-0.021.144.152.99
BAPRInnovator S&20191004ETF35.4527.6727.6727.670.000.00
BASIBioanalytica20191004A243.81139.8579.6296.3860.2343.47
BATRALiberty Medi20191004A34.1726.246.847.0419.4019.20
BATRKLiberty Medi20191004A27.0013.825.235.428.598.40
BATTAmplify Adva20191004ETF40.3316.54-14.22-23.5530.7640.09
BAUGInnovator S&20191004ETF44.3125.9926.1925.99-0.200.00
BAXBaxter Inter20191004A4.834.18-0.090.154.284.04
BBBlackBerry L20191004A19.5414.958.569.096.395.84
BBAXJPMorgan Bet20191004ETF10.504.954.294.820.670.14
BBBYBed Bath & B20191004A10.1211.572.172.559.409.02
BBCVirtus LifeS20191004ETF30.129.257.367.471.891.79
BBCAJPMorgan Bet20191004ETF5.454.343.603.380.740.96
BBCPConcrete Pum20191004A88.2554.5034.1737.8420.3216.66
BBDCBarings BDC,20191004A17.269.686.786.762.902.92
BBEUJPMorgan Bet20191004ETF5.663.632.272.721.360.91
BBGIBeasley Broa20191004A82.6250.3728.2529.0122.1121.36
BBHVanEck Vecto20191004ETF8.4910.125.395.704.724.42
BBIBrickell Bio20191004A346.57228.30214.46214.3313.8413.97
BBIOBridgeBio Ph20191004A116.4350.9127.6329.4423.2821.48
BBJPJPMorgan Bet20191004ETF4.565.564.084.301.481.26
BBPVirtus LifeS20191004ETF25.9751.88-17.33-70.4169.20122.29
BBQBBQ Holdings20191004A172.53119.2825.3525.3593.9293.92
BBREJPMorgan Bet20191004ETF4.125.441.334.664.110.78
BBSAJPMorgan Bet20191004ETF6.113.443.263.440.190.00
BBSIBarrett Busi20191004A95.1639.3412.8421.0926.5018.25
BBUBrookfield B20191004A45.6630.2015.6317.3614.5612.84
BBWBuild-A-Bear20191004A59.8741.1123.5427.5417.5813.58
BBXBBX Capital20191004A26.0029.4728.8325.350.644.12
BBYBest Buy Com20191004A5.374.421.631.802.782.62
BCBrunswick Co20191004A11.335.611.192.514.423.09
BCBPBCB Bancorp20191004A67.1949.2826.9027.8322.3821.45
BCCBoise Cascad20191004A20.6837.6827.962.029.7335.66
BCDAberdeen Sta20191004ETF23.9625.4212.7121.1812.714.23
BCDABioCardia, I20191004A534.76385.70375.50375.5010.2010.20
BCEBCE, Inc.20191004A2.242.140.730.741.411.40
BCEIBONANZA CREE20191004A44.7521.3011.1115.5310.195.77
BCELAtreca, Inc.20191004A177.1695.0552.0956.4642.9738.60
BCIAberdeen Sta20191004ETF14.567.925.118.632.81-0.71
BCLIBrainstorm C20191004A106.6673.9677.1675.54-3.20-1.58
BCMiPath Pure B20191004ETN19.9514.6214.4114.610.210.02
BCMLBayCom Corp20191004A103.3053.3250.4451.802.881.51
BCOThe Brink's20191004A14.996.443.834.232.612.20
BCORBlucora, Inc20191004A14.8419.580.770.9418.8118.64
BCOVBrightcove,20191004A27.3816.883.965.5212.9211.36
BCOW1895 Bancorp20191004A358.27231.06231.06231.060.000.00
BCPCBalchem Corp20191004A42.5029.1620.6121.368.547.80
BCRXBioCryst Pha20191004A39.1338.5815.1116.2723.4722.32
BCSFBain Capital20191004A23.2414.599.159.725.454.87
BCTFBancorp 34,20191004A250.1497.80-51.64-51.64149.43149.43
BDCBelden Inc.20191004A14.439.585.824.973.764.60
BDCSUBS AG Excha20191004ETN33.1131.2431.2231.220.020.02
BDCZETRACS Wells20191004ETN29.03
BDGEBridge Banco20191004A112.6449.5334.6443.9314.895.60
BDLFlanigan's E20191004A564.82379.50362.48376.6017.012.90
BDNBrandywine R20191004A6.996.141.061.975.084.17
BDRBlonder Tong20191004A608.04505.24497.01497.018.238.23
BDSIBioDelivery20191004A23.2919.139.229.889.909.24
BDXBecton, Dick20191004A6.223.871.120.862.753.01
BEBloom Energy20191004A38.0133.2419.1820.0714.0613.17
BEATBioTelemetry20191004A27.4213.744.913.448.8310.30
BECNBeacon Roofi20191004A16.3125.281.9712.0523.3013.23
BELFABel Fuse Inc20191004A1846.82590.36560.17560.1730.1930.19
BELFBBel Fuse Inc20191004A99.8165.3450.7951.4914.5513.84
BENFranklin Res20191004A4.124.831.661.183.183.65
BEPBrookfield R20191004A7.556.782.993.333.793.45
BERYBerry Global20191004A7.293.103.733.49-0.63-0.39
BFABrown-Forman20191004A35.6521.2720.6122.450.66-1.18
BFBBrown-Forman20191004A4.094.651.721.832.932.83
BFAMBRIGHT HORIZ20191004A12.517.523.534.183.993.34
BFCBank First C20191004A162.8874.7363.5968.7111.146.02
BFINBankFinancia20191004A115.00169.34166.66167.002.682.34
BFITGlobal X Hea20191004ETF161.46203.56246.39180.83-42.8222.73
BFORBarron's 40020191004ETF11.6210.729.019.351.711.37
BFSSaul Centers20191004A39.1818.4513.9413.784.514.67
BFSTBusiness Fir20191004A151.6382.8684.0582.55-1.200.31
BGBunge Limite20191004A7.353.530.961.302.562.23
BGCPBGC Partners20191004A18.7923.053.245.6719.8117.38
BGFVBig 5 Sporti20191004A85.4978.8341.9645.0236.8733.82
BGGBriggs & Str20191004A28.1519.1910.4111.118.788.08
BGIBirks Group20191004A430.11389.01389.01389.010.000.00
BGRNiShares Glob20191004ETF17.5613.4412.5412.540.900.90
BGSB&G Foods, I20191004A9.566.832.272.424.564.41
BGSFBG Staffing20191004A81.6091.9437.4838.0054.4653.94
BHBiglari Hold20191004A97.5447.3623.2532.4724.1114.89
BHABiglari Hold20191004A20.98
BHATBlue Hat Int20191004A203.3997.3647.7848.5549.5848.81
BHBBar Harbor B20191004A172.6268.0356.8062.2811.235.75
BHCBausch Healt20191004A6.015.792.002.403.803.40
BHEBenchmark El20191004A10.556.393.073.673.322.72
BHFBrighthouse20191004A8.5122.693.196.1019.4916.59
BHLBBerkshire Hi20191004A15.778.892.993.425.905.46
BHRBraemar Hote20191004A24.0314.394.735.269.669.13
BHTGBioHiTech Gl20191004A189.92282.38112.09109.39170.29172.99
BHVNBiohaven Pha20191004A22.4511.226.516.584.724.65
BIBProShares Ul20191004ETF7.226.51-0.51-0.817.017.32
BIBLInspire 10020191004ETF27.1023.5723.0023.000.570.57
BICKFirst Trust20191004ETF109.49282.21253.90253.9028.3128.31
BIGBig Lots, In20191004A11.996.894.134.952.751.94
BIIBBiogen Inc.20191004A5.013.871.601.332.272.54
BILSPDR Bloombe20191004ETF1.090.970.970.970.000.00
BIMIBOQI Interna20191004A194.46137.94124.69124.8013.2513.14
BIOBio-Rad Labo20191004A21.728.653.434.015.224.65
BIOBBio-Rad Labo20191004A102.46
BIOCBiocept, Inc20191004A80.96106.5268.5776.3037.9430.22
BIOLBiolase, Inc20191004A351.06283.59237.67239.5845.9244.01
BIOXBioceres Cro20191004A303.57117.15105.8499.1411.3118.01
BIPBrookfield I20191004A5.228.560.820.667.747.90
BISProShares Ul20191004ETF7.957.97-0.181.448.166.54
BIVVanguard Int20191004ETF2.031.821.000.930.820.89
BIZDVanEck Vecto20191004ETF14.8710.929.549.561.381.35
BJBJs Wholesal20191004A8.514.620.791.273.833.36
BJANInnovator S&20191004ETF25.0224.8722.5922.592.282.28
BJKVanEck Vecto20191004ETF56.12156.80156.80156.800.000.00
BJRIBJ's Restaur20191004A17.456.281.341.474.954.81
BJULInnovator S&20191004ETF23.8711.7310.6110.611.121.12
BJUNInnovator S&20191004ETF35.5464.6160.8660.863.753.75
BKBank of New20191004A2.822.101.131.340.980.76
BKCCBlackRock Ca20191004A23.6732.6422.7722.309.8710.35
BKDBrookdale Se20191004A13.2210.293.945.196.355.09
BKEThe Buckle,20191004A17.959.450.801.048.658.41
BKEPBlueknight E20191004A124.3194.7968.6973.9726.1020.82
BKFiShares MSCI20191004ETF17.8714.9514.2814.280.670.67
BKHBlack Hills20191004A7.983.790.930.942.872.85
BKIBlack Knight20191004A8.003.532.883.070.650.46
BKLNInvesco Seni20191004ETF4.443.472.062.121.411.35
BKNGBooking Hold20191004A13.245.634.164.201.221.25
BKSCBank of Sout20191004A187.8570.6274.9874.98-4.35-4.35
BKTIBK Technolog20191004A56.1458.2058.2058.200.000.00
BKUBankunited,20191004A6.923.24-1.040.864.282.38
BKYIBIO-key Inte20191004A553.36533.10533.10533.100.000.00
BLBlackLine, I20191004A17.447.743.563.964.183.78
BLBDBlue Bird Co20191004A106.8220.899.5612.4011.338.49
BLCMBellicum Pha20191004A61.98122.8194.4196.0728.4126.75
BLCNReality Shar20191004ETF106.1281.4079.2181.402.190.00
BLDTopBuild Cor20191004A20.018.771.942.166.836.61
BLDPBallard Powe20191004A20.4632.2421.6313.2110.6119.05
BLDRBuilders Fir20191004A7.2317.56-4.14-3.8321.7021.39
BLESInspire Glob20191004ETF58.3941.1040.3340.010.781.09
BLFSBioLife Solu20191004A66.5737.0722.7323.7014.3413.37
BLHYVirtus Newfl20191004ETF66.1311.0811.3011.30-0.22-0.22
BLINBridgeline D20191004A173.89168.40179.92179.81-11.52-11.42
BLKBlackrock, I20191004A10.114.472.482.432.002.04
BLKBBlackbaud, I20191004A32.158.304.975.023.333.28
BLLBall Corpora20191004A4.014.620.330.204.294.42
BLMNBloomin' Bra20191004A7.7911.363.556.477.814.90
BLNKBlink Chargi20191004A94.62104.8066.3966.2638.4138.54
BLOKAmplify Tran20191004ETF23.1717.223.502.9613.7214.27
BLPHBellerophon20191004A503.77573.73-98.31-92.83672.04666.57
BLUBELLUS Healt20191004A71.5352.21-3.22-16.1755.4368.39
BLUEbluebird bio20191004A17.809.4210.3610.75-0.94-1.33
BLVVanguard Lon20191004ETF6.975.413.623.851.781.56
BLXBanco Latino20191004A24.6011.793.123.578.668.22
BMCHBMC Stock Ho20191004A15.2421.272.658.7818.6112.49
BMIBadger Meter20191004A28.2916.626.579.5610.057.06
BMLPDorsey Wrigh20191004ETF59.5110.4210.4210.420.000.00
BMOBank of Mont20191004A2.651.680.330.601.351.08
BMRABIOMERICA IN20191004A231.77207.26124.24128.3983.0278.87
BMRCBank of Mari20191004A59.8914.739.1410.525.604.21
BMRNBioMarin Pha20191004A7.815.980.300.765.695.22
BMTCBryn Mawr Ba20191004A48.6015.347.807.777.267.30
BMYBristol-Myer20191004A2.094.703.133.461.571.25
BNDVanguard Tot20191004ETF1.181.020.700.730.320.28
BNDCFlexShares C20191004ETF19.0810.4910.4910.490.000.00
BNDWVanguard Tot20191004ETF4.373.591.011.372.572.22
BNDXVanguard Tot20191004ETF1.701.280.831.100.460.18
BNEDBarnes & Nob20191004A40.1930.124.738.9425.3921.18
BNFTBenefitfocus20191004A33.2726.787.137.6219.6519.16
BNGOBionano Geno20191004A298.52247.00184.07187.6862.9359.32
BNKDMicroSectors20191004ETN21.4016.1425.3625.36-9.22-9.22
BNKOMicroSectors20191004ETN16.39
BNKUMicroSectors20191004ETN21.4217.8011.9711.245.836.56
BNKZMicroSectors20191004ETN15.80
BNSBank of Nova20191004A1.851.900.830.381.081.53
BNSOBonso Electr20191004A968.67384.62-100.46-97.95485.08482.57
BOCHBank of Comm20191004A84.6333.0129.7231.333.291.68
BOCTInnovator S&20191004ETF24.1622.1818.1618.414.023.77
BOHBank of Hawa20191004A19.136.713.693.553.023.16
BOKFBOK Financia20191004A14.8012.553.043.409.519.15
BOMNBoston Omaha20191004A59.0145.353.1411.7142.2133.64
BONDPIMCO Active20191004ETF2.731.730.170.361.561.37
BOOMDMC Global I20191004A28.4212.674.634.728.047.96
BOOTBoot Barn Ho20191004A18.5716.949.1712.337.774.63
BORRBorr Drillin20191004A211.2371.9654.1750.0817.7921.87
BOSCB.O.S. Bette20191004A405.4563.5463.5463.540.000.00
BOSSGlobal X Fou20191004ETF24.6621.4521.4521.450.000.00
BOTJBank of the20191004A411.4932.3732.3732.370.000.00
BOTZGlobal X Fun20191004ETF5.454.963.204.211.760.75
BOUTInnovator IB20191004ETF46.3342.0735.0139.697.072.38
BOXBOX, INC.20191004A7.3110.211.362.188.858.04
BOXLBoxlight Cor20191004A224.49191.44196.08174.30-4.6417.14
BPFHBoston Priva20191004A11.0719.602.743.5216.8616.10
BPMCBlueprint Me20191004A26.8620.254.244.7716.0115.47
BPMPBP Midstream20191004A30.7113.746.166.587.587.17
BPMXBioPharmX Co20191004A240.13254.19219.05220.3035.1533.90
BPOPPopular Inc20191004A10.338.221.111.367.116.86
BPRNThe Bank of20191004A378.1493.2484.3090.338.942.91
BPTBP Prudhoe B20191004A41.7928.4010.0510.7418.3517.66
BPTHBio-Path Hol20191004A186.73131.35117.81118.7313.5312.62
BPYBrookfield P20191004A5.494.701.251.533.443.17
BRBroadridge F20191004A6.302.710.761.101.951.61
BRCBrady Corpor20191004A13.8410.026.536.593.493.43
BREWCraft Brew A20191004A42.3821.128.917.5412.2113.59
BRFVanEck Vecto20191004ETF61.6342.0133.5239.128.492.89
BRGBluerock Res20191004A18.2137.9420.4320.8417.5217.10
BRIDBridgford Fo20191004A329.58215.06109.06173.02106.0042.03
BRKABerkshire Ha20191004A0.000.64
BRKBBERKSHIRE HA20191004A2.031.220.590.690.630.53
BRKLBrookline Ba20191004A11.2612.663.413.699.268.98
BRKRBruker Corpo20191004A8.567.09-2.30-1.909.409.01
BRKSBrooks Autom20191004A18.646.502.202.204.314.32
BRNBarnwell Ind20191004A754.13175.5895.1795.1780.4180.41
BROBrown & Brow20191004A4.422.831.611.691.221.14
BROGBrooge Energ20191004A54.2419.6219.6119.610.010.01
BRPABig Rock Par20191004A434.93
BRTBRT Apartmen20191004A71.1629.5425.7726.383.773.16
BRXBRIXMOR PROP20191004A5.134.141.471.722.682.41
BRYBerry Corpor20191004A37.2819.243.473.6115.7715.63
BRZUDirexion Dai20191004ETF4.263.530.541.492.992.04
BSAEInvesco Bull20191004ETF37.6911.2011.2011.200.000.00
BSBEInvesco Bull20191004ETF39.6918.9118.9118.910.000.00
BSCEInvesco Bull20191004ETF39.5021.7421.7421.740.000.00
BSCKInvesco Bull20191004ETF4.954.123.953.950.170.17
BSCLInvesco Bull20191004ETF5.022.712.492.510.220.20
BSCMInvesco Bull20191004ETF4.974.023.673.660.360.36
BSCNInvesco Bull20191004ETF6.084.213.923.930.280.28
BSCOInvesco Bull20191004ETF6.193.852.753.801.090.04
BSCPInvesco Bull20191004ETF8.683.602.132.141.471.46
BSCQInvesco Bull20191004ETF15.749.259.249.240.010.01
BSCRInvesco Bull20191004ETF19.4713.2414.5214.38-1.28-1.14
BSCSInvesco Bull20191004ETF28.3321.6634.1434.14-12.48-12.48
BSCTInvesco Bull20191004ETF25.4114.7314.7314.730.000.00
BSDEInvesco Bull20191004ETF36.1431.2631.2631.260.000.00
BSEPInnovator S&20191004ETF23.6618.1916.2018.191.990.00
BSETBassett Furn20191004A76.1363.2516.7717.5146.4845.74
BSGMBioSig Techn20191004A127.6466.4646.3850.4220.0816.04
BSIGBrightSphere20191004A15.87100.765.525.6495.9295.68
BSJKInvesco Bull20191004ETF4.625.183.873.911.311.28
BSJLInvesco Bull20191004ETF6.905.975.385.520.580.45
BSJMInvesco Bull20191004ETF7.145.295.255.280.040.02
BSJNInvesco Bull20191004ETF12.397.727.617.680.110.03
BSJOInvesco Bull20191004ETF18.7310.6610.1610.350.500.31
BSJPInvesco Bull20191004ETF30.8216.3613.9913.992.382.38
BSJQInvesco Bull20191004ETF22.5110.130.726.819.403.32
BSJRInvesco Bull20191004ETF18.5415.3715.3715.370.000.00
BSMBlack Stone20191004A20.8410.817.196.543.624.27
BSMLInvesco Bull20191004ETF17.4711.1111.1111.110.000.00
BSMMInvesco Bull20191004ETF15.40
BSMNInvesco Bull20191004ETF14.9314.1014.1014.100.000.00
BSMOInvesco Bull20191004ETF16.57
BSMPInvesco Bull20191004ETF15.88
BSMQInvesco Bull20191004ETF14.63
BSMRInvesco Bull20191004ETF68.26
BSMSInvesco Bull20191004ETF19.44
BSMTInvesco Bull20191004ETF19.42
BSQRBSQUARE Corp20191004A226.93116.89102.91102.9113.9813.98
BSRRSierra Banco20191004A71.4935.4626.4527.419.018.05
BSTCBioSpecifics20191004A114.9834.9821.6226.2913.378.69
BSVVanguard Sho20191004ETF1.240.730.330.470.400.27
BSVNBank7 Corp.20191004A246.88109.7481.3797.0528.3612.69
BSXBoston Scien20191004A2.682.851.251.871.600.98
BTAIBioXcel Ther20191004A123.2575.2943.1943.7132.1031.58
BTALAGFiQ U.S. M20191004ETF20.3341.0629.4821.6011.5919.46
BTEBaytex Energ20191004A75.1167.0529.9730.4437.0836.61
BTECPrincipal He20191004ETF25.3324.8024.8024.800.000.00
BTGB2Gold Corp.20191004A29.5325.188.9811.4516.2113.73
BTNBallantyne S20191004A547.78251.09240.11247.2010.983.89
BTUPeabody Ener20191004A17.0219.717.368.4112.4211.39
BULPacer US Cas20191004ETF18.91
BURLBURLINGTON S20191004A11.424.300.861.783.432.52
BUYUSCF SummerH20191004ETF77.6221.60-59.28-91.5380.87113.13
BUYNUSCF SummerH20191004ETF77.7836.0536.0536.050.000.00
BVBrightView H20191004A36.8823.0610.4812.0512.5711.00
BVALBrand Value20191004ETF20.2315.357.127.698.237.66
BVSNBroadvision20191004A392.87286.48212.86220.6673.6265.82
BWBabcock & Wi20191004A91.6754.6936.5736.9318.1117.84
BWABorgWarner I20191004A5.174.570.912.693.661.88
BWBBridgewater20191004A20.3314.258.409.305.864.95
BWENBroadwind En20191004A594.07187.39171.37171.4516.0215.94
BWFGBankwell Fin20191004A229.1291.1286.5388.354.592.77
BWLABowl America20191004A260.71225.46225.46225.460.000.00
BWXSPDR Bloombe20191004ETF6.973.733.153.250.580.48
BWXTBWX Technolo20191004A12.853.771.061.152.712.62
BWZSPDR Bloombe20191004ETF48.0819.7719.8619.86-0.08-0.08
BXThe Blacksto20191004A2.982.64-0.410.083.052.56
BXCBlueLinx Hol20191004A61.7136.0220.1821.0015.8415.02
BXGBluegreen Va20191004A65.1533.1226.7226.516.416.61
BXMTBlackstone M20191004A3.402.741.411.551.341.19
BXPBoston Prope20191004A6.943.590.921.472.672.12
BXSBancorpSouth20191004A8.015.011.062.283.962.74
BYByline Banco20191004A34.1724.6311.4511.4513.1813.18
BYDBoyd Gaming20191004A9.717.550.761.276.806.29
BYFCBroadway Fin20191004A271.51170.33128.97128.9741.3541.35
BYLDiShares Yiel20191004ETF10.525.965.765.930.200.03
BYNDBeyond Meat,20191004A10.6110.796.878.003.922.80
BYSIBeyondSpring20191004A162.89130.27114.93119.0515.3411.22
BZHBeazer Homes20191004A13.695.471.741.833.733.63
BZQProShares Ul20191004ETF4.483.921.872.062.051.85
CCitigroup In20191004A1.682.500.660.391.842.10
CAAPCorporacion20191004A63.7240.1214.5316.0525.6024.07
CAASChina Automo20191004A330.81195.25174.83175.8220.4219.43
CACCamden Natio20191004A81.3131.4126.5925.854.825.56
CACCCredit Accep20191004A53.1121.5812.9614.638.346.39
CACGClearBridge20191004ETF17.6816.9913.4217.123.57-0.13
CACICACI INTERNA20191004A22.199.952.343.847.606.10
CADECadence Banc20191004A7.325.497.252.98-1.762.51
CAECAE INC20191004A6.664.591.401.463.183.13
CAGConagra Bran20191004A3.704.830.521.984.322.85
CAHCardinal Hea20191004A4.674.28-0.240.074.524.22
CAICAI Internat20191004A37.4218.807.678.4911.1210.31
CAKECheesecake F20191004A8.456.312.082.714.223.59
CALCaleres Inc20191004A19.879.285.125.214.164.07
CALACalithera Bi20191004A60.9746.9827.0529.7819.9317.26
CALFPacer US Sma20191004ETF10.506.205.575.700.630.50
CALMCal-Maine Fo20191004A13.8710.001.161.488.848.52
CALXCALIX, INC.20191004A31.8214.175.015.659.168.51
CAMPCalAmp Corp.20191004A24.2218.976.276.3312.7012.63
CAMTCamtek Ltd20191004A40.0822.134.835.0817.3017.05
CAPEiPath Shille20191004ETN16.804.634.414.650.22-0.01
CAPLCrossAmerica20191004A58.6142.7242.3942.390.320.32
CAPRCapricor The20191004A113.0674.6459.7451.1214.9023.52
CARAvis Budget20191004A11.6517.250.131.9217.1215.33
CARACara Therape20191004A20.9623.879.7610.8114.1113.06
CARECARTER BANK20191004A119.0816.4912.2512.254.244.24
CARGCarGurus, In20191004A11.3811.236.235.875.015.36
CAROCarolina Fin20191004A46.0420.9013.7815.637.125.27
CARSCars.com Inc20191004A17.2216.387.5210.218.856.17
CARVCarver Banco20191004A1713.98885.85808.53808.5377.3277.32
CARZFirst Trust20191004ETF32.4144.0740.4940.493.583.58
CASACasa Systems20191004A32.6617.32-1.750.5219.0716.79
CASHMeta Financi20191004A13.776.613.413.863.202.76
CASICASI Pharmac20191004A49.4136.55-5.96-4.6442.5141.18
CASSCass Informa20191004A116.0566.2146.2956.0119.9210.20
CASYCasey's Gene20191004A15.397.062.402.134.664.92
CATCaterpillar20191004A3.513.351.932.011.421.34
CATBCatabasis Ph20191004A108.45110.2889.4997.4120.7912.87
CATCCAMBRIDGE BA20191004A269.37167.52153.64157.8313.889.69
CATHGlobal X S&P20191004ETF9.448.457.077.741.380.72
CATMCardtronics20191004A22.468.151.271.896.886.26
CATOCATO CORP20191004A20.0210.000.833.279.166.72
CATSCatasys Inc.20191004A86.3471.2041.7346.1929.4725.00
CATYCathay Gener20191004A13.2913.430.990.3412.4413.09
CBChubb Limite20191004A4.691.910.950.840.971.07
CBANColony Bankc20191004A282.4572.8277.0677.07-4.24-4.25
CBATCBAK Energy20191004A181.47129.4187.6192.6641.8036.74
CBAYCymabay Ther20191004A28.4626.327.968.1118.3618.22
CBBCincinnati B20191004A46.8128.188.088.9520.1119.23
CBFVCB Financial20191004A295.78152.00151.46151.460.540.54
CBIOCatalyst Bio20191004A68.3561.3831.8933.8329.4927.54
CBLCBL& Associa20191004A83.4677.5151.9352.4325.5825.07
CBLICleveland Bi20191004A298.21273.76245.54245.5428.2228.22
CBMBCBM Bancorp,20191004A82.2738.3462.0861.34-23.74-23.00
CBMGCellular Bio20191004A163.62108.0550.4353.1857.6254.88
CBNKCapital Banc20191004A164.74128.7298.9699.2329.7529.49
CBOECboe Global20191004A8.694.220.150.224.084.00
CBONVanEck Vecto20191004ETF55.5049.7049.7049.700.000.00
CBPOChina Biolog20191004A22.317.714.614.453.093.26
CBRECBRE GROUP,20191004A4.875.301.722.893.572.41
CBRLCracker Barr20191004A11.757.494.474.513.022.98
CBSHCommerce Ban20191004A9.005.851.692.084.163.77
CBTCabot Corpor20191004A17.748.843.594.155.264.69
CBTXCBTX, Inc. C20191004A118.1839.8922.7524.0617.1515.83
CBUCommunity Ba20191004A18.246.683.432.993.263.69
CBZCBIZ, Inc.20191004A15.093.92-0.010.713.933.21
CCThe Chemours20191004A10.0718.49-0.02-0.3218.5218.83
CCBCoastal Fina20191004A241.34123.86105.80105.8118.0518.05
CCBGCapital City20191004A120.6445.1331.2831.5013.8513.63
CCCClarivate An20191004A29.5221.604.6711.0816.9310.51
CCCLChina Cerami20191004A884.501107.201095.591095.5911.6111.61
CCDCalamos Dyna20191004A23.9433.1017.3231.6915.791.42
CCEPCoca-Cola Eu20191004A5.643.501.881.631.631.87
CCFChase Corpor20191004A146.2371.7559.8863.9012.038.00
CCHCollier Cree20191004A140.6330.0429.8030.040.240.00
CCICrown Castle20191004A3.681.840.840.841.001.01
CCJCameco Corpo20191004A10.869.834.506.095.343.72
CCKCrown Holdin20191004A9.937.8810.315.96-2.431.92
CCLCarnival Cor20191004A2.662.531.992.140.530.39
CCLPCSI Compress20191004A100.0271.3617.4316.4753.9354.90
CCMPCabot Microe20191004A20.3911.905.836.226.075.68
CCNECNB Financia20191004A280.2956.9253.4551.263.475.67
CCOClear Channe20191004A45.3133.6521.4622.2712.1811.37
CCOICogent Commu20191004A15.5613.612.631.2810.9912.33
CCORCore Alterna20191004ETF76.2732.1532.1532.150.000.00
CCRCONSOL Coal20191004A64.5927.4918.6620.158.837.34
CCRCChina Custom20191004A157.6382.1823.0135.5259.1746.66
CCRNCross Countr20191004A37.9816.119.039.467.076.64
CCSCENTURY COMM20191004A13.1410.245.526.324.753.94
CCXChurchill Ca20191004A85.82134.84129.73129.735.105.10
CCXIChemoCentryx20191004A33.5020.790.784.0320.0116.76
CDAYCeridian HCM20191004A13.558.673.524.225.154.45
CDCVictoryShare20191004ETF7.183.843.423.570.410.26
CDECoeur Mining20191004A19.9616.056.695.359.3710.71
CDEVCentennial R20191004A27.1826.2710.7110.3315.5615.94
CDKCDK Global,20191004A9.743.780.530.793.253.00
CDLVictoryShare20191004ETF13.9110.4810.4710.530.01-0.05
CDLXCardlytics,20191004A37.1715.128.989.746.145.38
CDMOAvid Bioserv20191004A47.6637.810.235.2337.5932.59
CDNACareDx, Inc.20191004A27.5425.746.2119.2919.536.46
CDNSCadence Desi20191004A4.605.352.062.333.283.02
CDORCondor Hospi20191004A11.229.709.709.700.000.00
CDRCedar Realty20191004A37.2031.0918.8018.9612.2912.13
CDTXCidara Thera20191004A147.3089.3533.9449.0255.4240.33
CDWCDW Corporat20191004A7.282.681.591.990.640.23
CDXCChromaDex Co20191004A56.7740.9121.2219.1719.6921.74
CDXSCodexis, Inc20191004A17.9410.830.963.219.877.62
CDZICADIZ, Inc.20191004A34.1439.8623.5223.2316.3416.63
CECelanese Cor20191004A7.644.061.652.242.411.82
CECECeco Environ20191004A37.9722.0392.0792.29-70.03-70.26
CEFSSaba Closed-20191004ETF44.0032.1232.1232.120.000.00
CEICamber Energ20191004A58.3564.6346.0250.7818.6113.85
CEIXCONSOL Energ20191004A31.4712.814.975.727.847.08
CELCellcom Isra20191004A196.6589.4056.8664.5032.5424.89
CELCCelcuity Inc20191004A523.60198.4386.20117.10112.2381.33
CELHCelsius Hold20191004A58.9245.9415.2918.3330.6527.62
CELPCypress Envi20191004A179.04122.7388.91101.2833.8121.45
CEMBiShares J.P.20191004ETF20.6610.118.958.951.161.16
CEMIChembio diag20191004A221.9195.6673.6665.6322.0130.03
CENTCentral Gard20191004A33.6322.454.555.5917.9016.86
CENTACentral Gard20191004A20.6523.756.066.2617.6917.49
CENXCentury Alum20191004A16.4823.853.225.3020.6318.55
CEPUCentral Puer20191004A71.3060.6162.4065.73-1.79-5.12
CEQPCrestwood Eq20191004A18.108.743.314.335.434.40
CERCCerecor Inc.20191004A140.8270.4851.9052.0818.5818.40
CERNCerner Corp20191004A4.064.580.620.503.964.07
CERSCerus Corp20191004A22.2218.333.534.4314.8013.89
CETVCentral Euro20191004A26.8520.6512.8813.287.777.37
CETXCEMTREX INC.20191004A177.90117.3683.7283.7233.6533.65
CEVACEVA Inc.20191004A57.8257.9212.8812.6045.0545.32
CEWWisdomTree20191004ETF36.6621.1521.1521.150.000.00
CEYVictoryShare20191004ETF31.7910.2810.2810.280.000.00
CEZVictoryShare20191004ETF13.828.65-4.42-2.1313.0610.78
CFCF Industrie20191004A5.723.091.922.181.170.90
CFAVictoryShare20191004ETF7.423.643.413.520.220.12
CFBCrossFirst B20191004A84.86106.6455.2753.8951.3852.76
CFBICommunity Fi20191004A135.2352.7848.1052.004.680.78
CFBKCentral Fede20191004A161.2963.1863.1863.180.000.00
CFFACF Finance A20191004A29.6316.0716.0716.070.000.00
CFFIC&F Financia20191004A380.36154.84154.82154.820.030.03
CFFNCapitol Fede20191004A10.4211.511.242.0110.279.49
CFGCitizens Fin20191004A3.1313.6811.6812.052.011.66
CFMSConformis, I20191004A43.3967.0644.8345.2322.2321.84
CFOVictoryShare20191004ETF8.066.794.383.842.402.94
CFRCullen/Frost20191004A9.264.762.232.282.532.48
CFRXContraFect C20191004A156.87151.9235.6035.68116.32116.25
CFXColfax Corpo20191004A8.077.952.774.635.183.32
CGThe Carlyle20191004A12.7910.553.577.036.983.52
CGACHINA GREEN20191004A296.94120.98100.29100.2920.6920.69
CGBDTCG BDC, Inc20191004A9.9718.609.309.259.309.36
CGCCanopy Growt20191004A11.538.134.495.213.652.92
CGENCompugen Ltd20191004A76.6486.12-10.15-18.3596.27104.47
CGIXCancer Genet20191004A121.60120.6690.17101.1330.4919.53
CGOCalamos Glob20191004A69.7551.3039.9939.9911.3111.31
CGWInvesco S&P20191004ETF13.6344.8237.3937.437.447.40
CHADDirexion Dai20191004ETF13.308.679.519.90-0.84-1.23
CHAPChaparral En20191004A109.4481.9139.7747.1142.1434.79
CHAUDirexion Dai20191004ETF5.644.360.801.223.563.14
CHCIComstock Hol20191004A715.82655.84655.84655.840.000.00
CHCOCity Holding20191004A39.6313.8510.9210.752.933.10
CHCTCommunity He20191004A23.5511.184.815.446.375.74
CHDChurch & Dwi20191004A3.915.53-0.084.635.610.91
CHDNChurchill Do20191004A21.107.373.033.384.343.99
CHEChemed Corpo20191004A26.6412.586.837.035.745.54
CHEFThe Chef's W20191004A22.0214.915.704.249.2110.68
CHEKCheck-Cap Lt20191004A127.1792.3291.2591.251.081.08
CHEPAGFiQ U.S. M20191004ETF158.92
CHFSCHF Solution20191004A199.54163.59118.12157.3245.476.27
CHGGCHEGG, INC.20191004A7.204.372.563.261.821.12
CHGXChange Finan20191004ETF31.9918.3418.1418.340.190.00
CHHChoice Hotel20191004A10.454.022.042.051.981.97
CHICalamos Conv20191004A15.8742.8134.0334.328.888.59
CHICGlobal X MSC20191004ETF157.8670.1759.9759.9710.2110.21
CHIHGlobal X MSC20191004ETF440.4625.0225.0225.020.000.00
CHIIGlobal X MSC20191004ETF270.37155.05155.05155.050.000.00
CHIKGlobal X MSC20191004ETF1211.20230.17230.17230.170.000.00
CHILGlobal X MSC20191004ETF185.75126.89126.89126.890.000.00
CHIMGlobal X MSC20191004ETF223.30319.06214.95214.95104.12104.12
CHIQGlobal X MSC20191004ETF56.41123.4562.7964.1660.6659.29
CHISGlobal X MSC20191004ETF1379.75784.30784.30784.300.000.00
CHIUGlobal X MSC20191004ETF1893.95
CHIXGlobal X MSC20191004ETF39.2516.1811.6214.144.572.05
CHKChesapeake E20191004A74.7465.0446.4052.8718.6412.16
CHKPCheck Point20191004A5.932.840.410.662.432.17
CHMAChiasma, Inc20191004A45.81188.0656.9852.15131.08135.91
CHMGChemung Fina20191004A133.0348.5942.5342.596.066.00
CHMICHERRY HILL20191004A15.319.102.202.616.906.49
CHNALoncar China20191004ETF90.6430.8830.8830.880.000.00
CHNGChange Healt20191004A27.2317.581.432.3216.1515.26
CHNRChina Natura20191004A745.63452.10345.50395.21106.6056.90
CHRACharah Solut20191004A203.98148.73110.95110.9637.7837.78
CHRSCoherus BioS20191004A24.8617.73-1.127.8118.899.96
CHRWC.H. Robinso20191004A5.549.211.481.777.737.44
CHSChicos FAS,20191004A28.5821.8110.139.9411.6711.84
CHTRCharter Comm20191004A5.452.371.101.061.271.31
CHUYChuy's Holdi20191004A34.5820.563.024.7517.5515.81
CHWCalamos Glob20191004A19.9721.524.414.6517.1116.87
CHWYChewy, Inc.20191004A16.097.824.495.333.322.49
CHYCalamos Conv20191004A16.6143.519.689.4433.8334.07
CICIGNA Corpor20191004A7.364.803.363.381.441.42
CIACitizens, In20191004A42.1431.3029.9726.821.334.48
CIBRFirst Trust20191004ETF30.2617.4316.1716.831.250.60
CIDVictoryShare20191004ETF25.8624.4932.059.87-7.5614.62
CIDMCinedigm Cor20191004A453.20253.51253.51253.510.000.00
CIENCiena Corpor20191004A5.075.231.872.093.363.13
CIFSChina Intern20191004A237.93201.35156.99162.6444.3638.71
CIGIColliers Int20191004A25.4612.323.613.718.718.61
CILVictoryShare20191004ETF29.854.624.624.620.000.00
CIMChimera Inve20191004A5.185.581.741.563.844.02
CINFCincinnati F20191004A7.344.151.681.892.472.26
CINRCINER RESOUR20191004A232.8255.9463.7869.71-7.84-13.77
CIOCITY OFFICE20191004A7.858.865.165.723.703.14
CIRCIRCOR Inter20191004A25.4331.4314.1215.0217.3116.41
CITCIT Group In20191004A6.103.361.151.112.212.26
CIVBCivista Banc20191004A243.7525.1027.1220.93-2.024.17
CIXComp X Inter20191004A152.6289.7483.3882.946.356.80
CIZVictoryShare20191004ETF11.3610.3617.1417.68-6.78-7.32
CIZNCitizens Hol20191004A476.99398.20397.80397.800.400.40
CJJDChina Jo-Jo20191004A95.6875.7456.5160.3419.2315.40
CKHSeacor Holdi20191004A56.3131.1422.6123.568.537.57
CKPTCheckpoint T20191004A262.50285.79205.24205.0580.5480.73
CKXCKX Lands, I20191004A621.53631.74631.74631.740.000.00
CLColgate-Palm20191004A1.883.950.170.383.783.57
CLARClarus Corpo20191004A41.1218.538.998.619.549.91
CLBCore Laborat20191004A18.856.483.514.042.972.44
CLBKColumbia Fin20191004A15.707.11-1.84-1.538.958.64
CLBSCaladrius Bi20191004A975.05625.24604.71604.7520.5320.50
CLCTCollectors U20191004A46.8721.2910.6010.4010.7010.90
CLDBCORTLAND BNC20191004A1075.26
CLDRCloudera, In20191004A11.9718.8013.8712.664.946.19
CLDTCHATHAM LODG20191004A16.777.653.303.794.353.86
CLDXCelldex Ther20191004A114.2298.1055.5055.4442.6042.65
CLFCleveland-Cl20191004A13.6010.672.703.757.976.91
CLFDClearfield,20191004A138.9982.3466.8671.1215.4811.23
CLGXCorelogic, I20191004A7.783.541.231.382.312.16
CLHClean Harbor20191004A16.614.230.630.873.593.36
CLIMack-Cali Re20191004A13.266.223.293.682.932.54
CLIRClearSign Te20191004A735.65453.51458.69472.07-5.18-18.56
CLIXProShares Lo20191004ETF22.8219.7916.8316.832.962.96
CLMTCalumet Spec20191004A133.8454.5924.2426.0830.3528.51
CLNCColony Credi20191004A31.7715.3510.899.764.465.59
CLNEClean Energy20191004A50.6144.8333.8736.0310.958.78
CLNYColony Capit20191004A17.3713.3011.189.932.123.37
CLOUGlobal X Clo20191004ETF25.1432.4927.207.005.2925.50
CLPRClipper Real20191004A62.4322.017.387.3614.6314.65
CLPSCLPS Incorpo20191004A348.10127.2736.1936.1991.0891.08
CLRCONTINENTAL20191004A9.8612.656.889.445.773.21
CLRBCellectar Bi20191004A278.03175.6977.9568.6997.74107.00
CLRGIQ Chaikin U20191004ETF22.3212.1715.3416.07-3.17-3.90
CLROClearOne, In20191004A426.94282.23282.23282.230.000.00
CLSCelestica, I20191004A22.5014.294.244.3710.049.92
CLSDClearside Bi20191004A182.36186.87106.92108.0279.9578.85
CLSNCelsion Corp20191004A147.13121.2187.0982.2934.1338.92
CLTLInvesco Trea20191004ETF2.332.372.272.270.100.10
CLUBTown Sports20191004A199.29114.0482.0283.9832.0130.06
CLVSClovis Oncol20191004A28.8622.5110.6112.8811.909.61
CLWClearwater P20191004A44.2617.996.698.6211.319.37
CLWTEuro Tech Ho20191004A571.02380.01230.28275.66149.74104.36
CLXClorox Compa20191004A5.423.161.561.861.611.30
CLXTCalyxt, Inc.20191004A215.86141.61154.55157.17-12.94-15.56
CMCanadian Imp20191004A2.801.691.110.840.580.86
CMAComerica Inc20191004A6.386.092.093.164.002.94
CMBMCambium Netw20191004A103.0430.3026.8620.423.449.88
CMBSiShares CMBS20191004ETF15.908.557.578.360.980.18
CMCCommercial M20191004A6.115.121.930.383.194.75
CMCLCaledonia Mi20191004A99.9785.3167.1167.1118.2018.20
CMCOColumbus McK20191004A41.7513.788.088.305.705.49
CMCSAComcast Corp20191004A2.264.172.132.022.042.16
CMCTCIM Commerci20191004A162.9863.6456.8658.006.785.65
CMDCantel Medic20191004A16.505.921.692.614.233.31
CMDYiShares Bloo20191004ETF48.707.107.107.100.000.00
CMECME Group In20191004A5.414.432.062.462.371.97
CMFiShares Cali20191004ETF3.352.993.683.45-0.69-0.45
CMGChipotle Mex20191004A8.514.391.391.583.243.06
CMICummins Inc.20191004A5.734.101.551.712.552.39
CMLSCumulus Medi20191004A105.4246.6923.0127.9323.6818.76
CMOCapstead Mor20191004A14.139.295.726.003.573.29
CMPCompass Mine20191004A22.808.583.773.544.815.03
CMPRCimpress PLC20191004A28.149.032.603.356.435.68
CMRECostamare In20191004A18.1514.4913.5210.910.973.58
CMRXChimerix, In20191004A57.1352.8623.7631.0329.1021.83
CMSCMS Energy C20191004A2.223.34-0.170.623.522.73
CMTCore Molding20191004A645.14404.05402.71402.711.341.34
CMTLComtech Tele20191004A35.0927.9511.0613.5016.8914.45
CNXtrackers MS20191004ETF20.3316.0917.2617.72-1.17-1.63
CNACNA Financia20191004A13.239.296.166.173.133.12
CNATConatus Phar20191004A100.7777.6261.3369.1116.298.50
CNBKACentury Banc20191004A134.3350.3941.2643.589.146.81
CNBSAmplify Seym20191004ETF59.7979.8468.6375.0711.214.77
CNCCentene Corp20191004A3.515.093.843.491.261.61
CNCEConcert Phar20191004A53.3223.075.565.8417.5117.23
CNCRLoncar Cance20191004ETF43.9318.6924.7618.69-6.070.00
CNDTConduent Inc20191004A17.0414.521.796.7512.747.79
CNETChinaNet Onl20191004A225.65170.37134.99134.9935.3835.38
CNFRConifer Hold20191004A435.1798.3298.3298.320.000.00
CNHICNH INDUSTRI20191004A10.127.832.452.125.385.70
CNICanadian Nat20191004A3.532.160.911.081.251.08
CNKCinemark Hol20191004A8.513.551.951.521.612.03
CNMDCONMED Corpo20191004A19.8413.428.779.474.653.95
CNNECannae Holdi20191004A21.4910.624.925.495.705.13
CNOCNO Financia20191004A8.175.532.242.033.293.48
CNOBCenter Banco20191004A27.4431.9410.8018.2721.1413.67
CNPCenterPoint20191004A3.592.950.941.462.011.49
CNQCanadian Nat20191004A4.064.811.981.912.842.91
CNRCornerstone20191004A25.3018.617.909.5110.729.10
CNRGSPDR S&P Ken20191004ETF19.4011.054.184.526.876.54
CNSCohen & Stee20191004A19.7819.2310.4111.108.828.13
CNSLConsolidated20191004A25.8922.132.757.1819.3814.95
CNSTConstellatio20191004A138.8866.6331.6241.5635.0125.07
CNTYCentury Casi20191004A61.0815.427.257.748.177.68
CNXCNX Resource20191004A14.2612.956.885.716.077.24
CNXMCNX Midstrea20191004A20.4712.009.3810.002.622.00
CNXNPC Connectio20191004A46.7422.178.3810.3413.7911.83
CNXTVanEck Vecto20191004ETF25.0783.8974.3880.129.523.78
CNYAiShares MSCI20191004ETF32.5112.5110.7410.741.771.77
COGlobal Cord20191004A84.0051.9340.8841.5011.0610.43
COCPCocrystal Ph20191004A587.82513.09513.09513.090.000.00
CODACoda Octopus20191004A90.1246.6421.8526.9524.7919.69
CODICompass Dive20191004A25.4826.0116.0216.769.999.25
CODXCo-Diagnosti20191004A180.80215.53171.17162.6244.3652.91
COFCapital One20191004A2.752.200.251.071.951.13
COGCabot Oil &20191004A5.756.42-1.540.957.965.50
COHNCohen & Comp20191004A697.54433.5672.76124.82360.80308.74
COHRCoherent Inc20191004A20.476.741.081.975.664.77
COHUCohu Inc20191004A20.8123.5813.5918.519.995.07
COKECoca-Cola Co20191004A57.6827.5415.5216.7011.8710.69
COLBColumbia Ban20191004A11.3322.8213.0713.299.769.53
COLDAmericold Re20191004A3.412.370.000.372.361.99
COLLCollegium Ph20191004A48.2931.955.895.2926.0726.67
COLMColumbia Spo20191004A14.294.932.512.392.422.54
COMDirexion Aus20191004ETF25.5719.1020.1219.10-1.010.00
COMBGraniteShare20191004ETF21.3611.187.5011.183.680.00
COMMCommScope Ho20191004A10.4216.398.799.657.626.81
COMTiShares Comm20191004ETF20.349.4410.1910.39-0.76-0.96
CONECyrusOne Inc20191004A11.377.971.290.986.696.99
CONNConn's Inc.20191004A17.2614.417.866.056.558.36
COOThe Cooper C20191004A11.896.211.882.124.334.08
COOPMr. Cooper G20191004A17.3814.041.481.5212.5512.51
COPConocoPhilli20191004A2.675.073.403.221.671.85
COPXGlobal X Cop20191004ETF58.6247.9843.6743.804.314.18
CORCoresite Rea20191004A13.816.041.041.885.014.16
CORECore Mark Ho20191004A21.0515.463.002.9012.4612.56
CORPPIMCO Invest20191004ETF10.375.024.944.940.080.08
CORRCorEnergy In20191004A29.2614.471.436.3113.048.16
CORTCorcept Ther20191004A16.0110.024.114.785.915.24
CORVCorrevio Pha20191004A178.30238.19201.54187.9836.6550.21
COSTCostco Whole20191004A3.522.670.361.312.311.37
COTYCOTY INC20191004A9.899.294.325.194.974.10
COUPCoupa Softwa20191004A11.989.723.234.336.485.39
COWiPath Series20191004ETN43.6524.0019.8522.274.151.74
COWNCowen Inc. C20191004A23.2417.006.797.1910.219.81
COWZPacer US Cas20191004ETF5.655.343.653.751.691.58
CPCanadian Pac20191004A8.084.200.940.803.263.40
CPACopa Holding20191004A24.217.874.354.693.523.18
CPAAConyers Park20191004A1892.26
CPAHCounterpath20191004A271.95108.41108.41108.410.000.00
CPBCampbell Sou20191004A4.336.862.682.504.174.37
CPECallon Petro20191004A25.9420.6215.7815.474.855.15
CPFCentral Paci20191004A17.445.761.121.194.634.57
CPGCRESCENT POI20191004A25.0222.860.561.0722.3021.78
CPHCCanterbury P20191004A501.87519.40481.56481.5637.8337.83
CPHIChina Pharma20191004A212.35153.24102.15103.8851.0949.36
CPICPI Inflatio20191004ETF9.686.585.165.161.421.42
CPIXCumberland P20191004A346.49272.08260.93260.9211.1511.16
CPKChesapeake U20191004A29.2017.4010.7710.626.636.78
CPLGCorePoint Lo20191004A43.0418.7710.4712.728.306.05
CPLPCapital Prod20191004A46.7929.532.4810.4227.0619.11
CPRICapri Holdin20191004A5.428.461.131.637.336.83
CPRTCopart Inc20191004A4.893.701.241.652.462.05
CPRXCatalyst Pha20191004A20.9317.247.548.049.709.20
CPSCooper-Stand20191004A43.2111.152.072.529.088.63
CPSHCPS Technolo20191004A611.84360.29360.29360.290.000.00
CPSIComputer Pro20191004A26.999.861.712.198.157.67
CPSSConsumer Por20191004A134.5075.7868.1670.997.624.79
CPSTCapstone Tur20191004A235.23381.80171.89167.98209.91213.82
CPTCamden Prope20191004A8.373.570.701.632.871.95
CPTACapitala Fin20191004A21.8221.753.3116.0118.435.73
CQPCheniere Ene20191004A42.0523.7312.7815.8210.947.91
CQQQInvesco Chin20191004ETF26.9417.0510.3113.596.743.46
CRCrane Compan20191004A16.627.501.431.156.076.35
CRAICRA Internat20191004A141.4925.9816.2318.639.757.35
CRAKVanEck Vecto20191004ETF59.3220.9323.205.73-2.2715.21
CRBNiShares MSCI20191004ETF12.299.086.366.362.722.72
CRBPCorbus Pharm20191004A29.2022.3813.0613.839.338.56
CRCCalifornia R20191004A22.5018.9610.6011.078.377.90
CRDACrawford & C20191004A45.2319.9017.5617.342.332.56
CRDBCrawford & C20191004A94.5653.1550.7850.242.372.91
CREECree Inc20191004A9.8513.624.727.818.905.81
CREGChina Recycl20191004A378.12277.40242.95242.9534.4434.44
CREXCREATIVE REA20191004A666.53486.18435.73435.7350.4550.45
CRHMCRH Medical20191004A65.9556.6915.3833.0241.3123.67
CRICarter's Inc20191004A15.186.731.312.745.423.98
CRISCuris Inc20191004A179.70308.81296.23299.8212.588.99
CRKComstock Res20191004A38.9626.2518.7616.937.499.32
CRLCharles Rive20191004A16.888.622.362.736.275.89
CRMsalesforce.c20191004A3.234.961.411.793.563.17
CRMDCorMedix Inc20191004A56.1256.6626.9825.5629.6831.10
CRMTAmerica's Ca20191004A55.6729.4216.6317.4912.7911.93
CRNCCerence Inc.20191004A87.7637.02-51.4215.8488.4421.18
CRNTCeragon Netw20191004A44.9891.7880.3981.3811.3910.40
CRNXCrinetics Ph20191004A163.82110.0487.82100.1022.229.94
CRONCronos Group20191004A12.0311.405.394.036.027.38
CROPIQ Global Ag20191004ETF32.0811.4311.4311.430.000.00
CROXCrocs, Inc.20191004A7.635.172.531.912.653.27
CRSCarpenter Te20191004A23.409.014.684.314.334.70
CRSACrescent Acq20191004A101.52
CRSPCRISPR Thera20191004A29.5118.405.462.3212.9316.07
CRTCross Timber20191004A116.4851.6442.8446.558.805.09
CRTXCortexyme, I20191004A304.90175.64154.20154.5721.4421.07
CRUSCirrus Logic20191004A10.6015.43-2.71-2.4618.1417.88
CRVLCorvel Corp20191004A37.2216.119.4510.846.665.27
CRVSCorvus Pharm20191004A105.5486.92-2.633.4989.5583.43
CRWDCrowdStrike20191004A22.6514.968.2410.176.724.79
CRWSCrown Crafts20191004A64.84279.7653.0752.65226.70227.12
CRYCryoLife, In20191004A21.549.553.874.695.684.86
CSAVictoryShare20191004ETF22.548.358.358.350.000.00
CSBVictoryShare20191004ETF18.4613.4411.7711.861.671.58
CSBRChampions On20191004A229.12108.8322.5930.7486.2478.09
CSCOCisco System20191004A2.152.540.020.342.522.20
CSDInvesco S&P20191004ETF9.334.464.574.46-0.120.00
CSFVictoryShare20191004ETF14.878.436.546.491.891.95
CSFLCenterState20191004A7.085.740.210.515.535.25
CSGPCoStar Group20191004A27.1911.966.017.875.604.11
CSGSCSG Systems20191004A22.9610.468.278.432.202.04
CSIICardiovascul20191004A24.6819.927.337.3812.5912.55
CSIQCanadian Sol20191004A15.8833.667.608.6626.0625.00
CSLCarlisle Com20191004A14.615.250.871.024.384.22
CSLTCASTLIGHT HE20191004A93.2267.9461.8261.936.126.01
CSMProShares La20191004ETF7.974.894.714.820.190.08
CSMLIQ Chaikin U20191004ETF16.6810.2010.2010.090.000.11
CSODCornerstone20191004A16.517.803.484.024.323.78
CSPICSP Inc.20191004A319.34127.60112.26109.3015.3418.30
CSQCalamos Stra20191004A13.4523.307.7211.3715.5911.94
CSSEChicken Soup20191004A408.03183.22111.46111.4671.7671.76
CSTECaesarstone20191004A36.7718.933.304.0215.6314.91
CSTLCastle Biosc20191004A289.5982.1755.5464.4926.6317.68
CSTMConstellium20191004A13.2826.942.4221.1624.565.78
CSTRCapStar Fina20191004A34.3114.6811.0211.893.662.79
CSUCapital Seni20191004A78.0728.0316.6115.9711.4212.06
CSVCarriage Ser20191004A27.609.794.593.735.196.05
CSWCCapital Sout20191004A46.7227.2825.4324.981.852.30
CSWICSW Industri20191004A32.8413.907.607.906.296.00
CSXCSX Corporat20191004A2.431.741.630.880.120.87
CTASCintas Corp20191004A7.663.701.011.322.702.38
CTBCooper Tire20191004A17.867.224.673.812.553.41
CTBICommunity Tr20191004A43.7817.4310.2410.477.196.96
CTEKCynergisTek,20191004A180.0956.0053.1544.572.8411.43
CTGComputer Tas20191004A241.53145.9268.3168.5777.6177.35
CTHRCharles & Co20191004A201.47137.26112.17113.2925.0923.97
CTIBYunhong CTI20191004A1501.21487.22487.22487.220.000.00
CTICCTI BioPharm20191004A148.08243.12191.22192.3651.9050.76
CTLCenturyLink,20191004A8.869.683.593.706.095.99
CTLTCATALENT, IN20191004A7.914.231.921.752.312.48
CTMXCytomX Thera20191004A32.9629.983.558.2726.4321.71
CTOConsolidated20191004A141.4261.3345.0645.2816.2816.06
CTRAContura Ener20191004A60.9331.4117.2220.9914.1810.42
CTRCCentric Bran20191004A327.35185.02105.54113.9479.4871.08
CTRECARTRUST REI20191004A9.4513.151.13-4.5512.0117.69
CTRMCastor Marit20191004A141.33117.3795.2595.1422.1222.24
CTRNCiti Trends,20191004A45.1218.735.547.7913.1910.95
CTSCTS Corporat20191004A21.967.662.192.235.485.43
CTSHCognizant Te20191004A3.204.202.481.501.722.71
CTSOCytosorbents20191004A56.6344.9417.3619.5527.5825.39
CTTCATCHMARK TI20191004A18.6412.684.595.678.097.02
CTVACorteva, Inc20191004A6.644.802.543.552.261.25
CTXRCitius Pharm20191004A403.64334.71174.51174.52160.20160.19
CTXSCitrix Syste20191004A3.274.850.694.604.170.25
CUBCubic Corpor20191004A24.9111.997.667.764.334.24
CUBAHerzfeld Car20191004A129.6266.1140.4143.6525.7022.46
CUBECubeSmart20191004A3.266.280.600.705.705.60
CUBICUSTOMERS BA20191004A21.8610.393.384.767.015.63
CUECue Biopharm20191004A113.5444.6126.8328.9917.7915.63
CUICUI Global,20191004A469.14312.56333.40333.40-20.84-20.84
CULPCulp, Inc.20191004A166.1462.5044.4445.3618.0517.14
CUOContinental20191004A553.07434.49318.19347.13116.3087.36
CUREDirexion Dai20191004ETF9.184.391.851.142.553.25
CUROCURO Group H20191004A31.4214.313.033.0911.2811.22
CUTInvesco MSCI20191004ETF17.808.9611.8815.49-2.93-6.53
CUTRCutera, Inc.20191004A44.1227.672.543.8125.1323.86
CUZCousins Prop20191004A6.022.681.151.251.531.43
CVACovanta Hold20191004A11.9810.353.403.766.956.59
CVBFCVB Financia20191004A6.655.280.751.064.534.22
CVCOCavco Indust20191004A57.7325.3020.1920.775.104.53
CVCYCentral Vall20191004A218.1743.0840.1440.752.942.32
CVECenovus Ener20191004A11.718.503.202.965.315.54
CVEOCIVEO CORPOR20191004A123.6479.8269.0271.7210.808.10
CVETCovetrus, In20191004A18.1716.73-4.25-2.4420.9819.18
CVGICommercial V20191004A33.2824.064.110.4719.9523.58
CVGWCalavo Growe20191004A24.368.712.523.546.205.17
CVICVR ENERGY,20191004A15.2111.919.159.992.761.92
CVIACovia Holdin20191004A108.6870.2949.4352.7620.8717.53
CVLTCommault Sys20191004A13.083.950.260.923.693.03
CVLYCodorus Vall20191004A203.4156.4051.8746.704.549.70
CVMCel-Sci Corp20191004A35.0427.8016.8718.6710.939.13
CVNACarvana Co.20191004A12.947.401.233.366.164.04
CVRChicago Rive20191004A264.22163.11163.11163.110.000.00
CVSCVS HEALTH C20191004A2.312.291.881.310.420.99
CVTICovenant Tra20191004A44.7222.7010.8811.5411.8211.17
CVUCPI Aerostru20191004A89.5753.1144.3445.008.778.11
CVVCVD Equipmen20191004A387.48132.89135.97135.97-3.08-3.08
CVXChevron Corp20191004A1.971.891.071.200.820.69
CVYInvesco Zack20191004ETF21.1411.5412.0012.04-0.46-0.50
CWCurtiss-Wrig20191004A19.584.662.692.801.971.86
CWBSPDR Bloombe20191004ETF2.183.982.333.281.650.70
CWBCCommunity We20191004A130.68172.25163.83163.838.428.42
CWBRCohBar, Inc.20191004A399.56572.10571.93571.930.170.17
CWCOConsolidated20191004A39.2317.935.726.8412.2211.09
CWEBDirexion Dai20191004ETF25.0812.4510.079.852.382.60
CWENClearway Ene20191004A10.718.412.961.965.456.45
CWENAClearway Ene20191004A16.418.826.636.002.192.82
CWHCamping Worl20191004A25.4917.759.8910.667.867.12
CWISPDR MSCI AC20191004ETF4.355.244.874.930.370.31
CWKCushman & Wa20191004A22.4113.384.575.588.817.80
CWSAdvisorShare20191004ETF76.8315.6215.6215.620.000.00
CWSTCasella Wast20191004A25.2215.421.646.2713.799.15
CWTCalifornia W20191004A16.995.451.231.804.223.65
CXDCChina XD Pla20191004A229.9092.7752.2252.7640.5540.01
CXOCONCHO RESOU20191004A10.037.483.372.924.114.56
CXPCOLUMBIA PRO20191004A10.315.474.984.130.491.34
CXSEWisdomTree T20191004ETF29.8819.9011.4517.998.451.91
CXWCoreCivic, I20191004A16.689.265.085.204.174.06
CYCypress Semi20191004A4.283.130.911.142.211.99
CYANCyanotech Co20191004A1032.75672.20659.60659.6012.6012.60
CYBWisdomTree20191004ETF59.1043.7543.7543.750.000.00
CYBECyberoptics20191004A110.1588.3176.8378.8811.499.43
CYBRCyberArk Sof20191004A12.907.661.312.816.354.86
CYCCCyclacel Pha20191004A243.90215.03117.16152.9797.8762.06
CYCNCyclerion Th20191004A147.0159.3827.7225.3031.6734.09
CYDChina Yuchai20191004A88.3344.5731.2833.5613.3011.01
CYHCommunity He20191004A26.5425.8414.9512.8810.8912.97
CYRNCYREN Ltd.20191004A463.32116.27144.98144.83-28.72-28.57
CYRXCryoPort, In20191004A33.7321.575.516.3316.0615.24
CYTKCytokinetics20191004A33.4132.8526.3825.936.486.92
CZAInvesco Zack20191004ETF14.324.833.953.960.880.87
CZNCCitizens & N20191004A189.0093.1389.3286.003.817.13
CZRCaesars Ente20191004A8.728.915.085.453.833.46
CZWICitizens Com20191004A298.29233.47225.48225.487.997.99
CZZCosan Limite20191004A8.856.928.708.39-1.79-1.48
DDominion Ene20191004A2.775.404.374.521.040.89
DACDanaos Corpo20191004A193.0273.2673.2473.240.020.02
DAIOData I/O Cor20191004A100.10306.4269.3736.93237.05269.49
DAKTDaktronics I20191004A25.2919.402.103.6517.3015.75
DALDelta Air Li20191004A2.154.440.781.033.673.41
DALIFirst Trust20191004ETF14.7915.3015.3015.300.000.00
DALTAnfield Capi20191004ETF36.3021.2521.0021.000.250.25
DANDana Incorpo20191004A8.4217.40-1.88-2.1419.2919.56
DARDARLING INGR20191004A7.516.462.002.224.464.25
DAREDare Bioscie20191004A338.77260.95256.54255.964.425.00
DAUDExchange-Tra20191004ETN52.2627.5327.5327.530.000.00
DAXGlobal X Fun20191004ETF89.2019.0319.6219.62-0.59-0.59
DBDeutsche Ban20191004A14.0313.167.528.525.654.64
DBAWXtrackers MS20191004ETF27.599.2219.179.22-9.960.00
DBDDiebold Nixd20191004A16.3010.792.682.628.118.17
DBEFXtrackers MS20191004ETF3.172.750.090.062.652.69
DBEMXtrackers MS20191004ETF14.446.776.836.72-0.060.05
DBEUXtrackers MS20191004ETF3.822.790.960.291.832.50
DBEZXtrackers MS20191004ETF21.9812.0611.5911.590.470.47
DBGRXtrackers MS20191004ETF74.0916.2211.5710.024.656.19
DBIDesigner Bra20191004A12.128.473.943.374.545.11
DBJPXtrackers MS20191004ETF4.811.90-0.640.582.551.32
DBLVAdvisorShare20191004ETF130.1377.3376.6176.630.720.70
DBMFiM DBi Manag20191004ETF19.1321.5121.5121.510.000.00
DBVTDBV Technolo20191004A37.5039.6519.2926.6620.2912.98
DBXDropbox, Inc20191004A6.116.570.350.986.225.59
DCARDropCar, Inc20191004A309.64117.99127.07117.48-9.080.51
DCHFExchange-Tra20191004ETN58.22
DCIDonaldson Co20191004A9.544.082.352.591.731.50
DCODucommun Inc20191004A63.8233.8523.9126.959.946.89
DCOMDime Communi20191004A21.9916.507.807.378.709.13
DCPDCP Midstrea20191004A17.719.085.222.533.866.55
DCPHDeciphera Ph20191004A32.7021.395.836.1315.5615.26
DDDuPont de Ne20191004A4.843.662.491.961.181.71
DDD3D Systems C20191004A13.2010.083.924.046.166.03
DDGProshares Sh20191004ETF53.8546.6938.3738.068.318.63
DDIVFirst Trust20191004ETF13.4711.5311.5711.57-0.03-0.04
DDLSWisdomTree D20191004ETF21.6427.0314.7021.3712.335.67
DDMProShares Ul20191004ETF2.362.371.171.511.200.86
DDOGDatadog, Inc20191004A32.3117.3310.2212.007.105.33
DDSDillards Inc20191004A28.3419.565.127.0814.4412.48
DDWMWisdomTree D20191004ETF23.2510.6310.6310.630.000.00
DEDeere & Comp20191004A4.552.770.541.322.231.45
DEAEasterly Gov20191004A4.895.090.632.384.472.73
DEACDiamond Eagl20191004A70.8159.7259.7259.720.000.00
DECKDeckers Outd20191004A16.557.474.044.053.433.42
DEEFXtrackers FT20191004ETF18.1711.655.183.826.477.84
DEFInvesco Defe20191004ETF6.739.999.9910.010.00-0.02
DEFAiShares Adap20191004ETF90.2240.6540.6540.650.000.00
DEIDouglas Emme20191004A6.617.725.784.811.942.91
DELLDell Technol20191004A10.655.112.282.832.832.28
DEMWisdomTree E20191004ETF4.683.802.822.560.991.25
DENNDENNY'S CORP20191004A9.6910.101.351.688.758.41
DESWisdomTree U20191004ETF5.3310.25-0.556.5410.803.71
DESPDespegar.com20191004A23.7615.274.688.4210.596.85
DEURExchange-Tra20191004ETN6.754.614.554.610.060.00
DEUSXtrackers Ru20191004ETF12.477.795.335.372.462.42
DEWWisdomTree G20191004ETF9.894.594.704.59-0.110.00
DFEWisdomTree E20191004ETF11.209.017.138.631.870.38
DFENDirexion Dai20191004ETF17.9835.0916.9617.1618.1317.94
DFFNDIFFUSION PH20191004A155.3959.6144.8841.7114.7317.91
DFINDonnelley Fi20191004A24.3712.505.305.737.216.77
DFJWisdomTree J20191004ETF9.957.276.105.361.171.90
DFNDReality Shar20191004ETF15.186.8529.71-25.86-22.8632.71
DFNLDavis Select20191004ETF49.3427.9620.4520.927.517.04
DFSDiscover Fin20191004A3.852.210.570.581.641.63
DFVLiPath US Tre20191004ETF103.38355.90-48.87355.90404.770.00
DFVSiPath US Tre20191004ETF85.40205.50-212.72205.50418.220.00
DGDollar Gener20191004A4.444.071.752.012.322.06
DGAZVelocityShar20191004ETN21.1113.377.617.965.765.41
DGBPExchange-Tra20191004ETN21.2020.6719.3720.671.310.00
DGICADonegal Grou20191004A60.7634.6822.3724.6812.3110.00
DGICBDonegal Grou20191004A1477.911064.891064.891064.890.000.00
DGIIDigi Interna20191004A30.9016.658.539.058.127.60
DGLDVelocityShar20191004ETF4.954.432.271.962.162.47
DGLYDigital Ally20191004A309.92147.61104.94123.8942.6723.72
DGPDB Gold Doub20191004ETN74.0429.4226.4326.962.992.46
DGREWisdomTree T20191004ETF51.5726.6826.6826.680.000.00
DGROiShares Core20191004ETF2.624.361.831.972.532.38
DGRSWisdomTree T20191004ETF26.0628.5023.1924.305.314.20
DGRWWisdomTree T20191004ETF3.013.750.90-0.362.854.11
DGSWisdomTree E20191004ETF14.006.516.006.040.510.46
DGTSPDR Global20191004ETF18.259.903.495.516.414.38
DGXQuest Diagno20191004A4.517.416.036.041.391.37
DGZDB Gold Shor20191004ETN102.97687.36540.37544.66146.99142.70
DHID.R. Horton20191004A2.772.121.250.890.871.23
DHILDiamond Hill20191004A101.5040.5526.2931.5814.268.97
DHRDanaher Corp20191004A3.642.230.781.061.451.18
DHSWisdomTree U20191004ETF6.563.523.043.010.480.51
DHTDHT HOLDINGS20191004A14.8824.5120.1320.114.444.54
DHXDHI Group, I20191004A41.8225.0917.7319.327.365.78
DIASPDR Dow Jon20191004ETF0.800.660.230.170.420.48
DIALColumbia Div20191004ETF14.068.318.608.37-0.29-0.06
DIGProShares Ul20191004ETF6.174.00-0.67-0.994.684.99
DIMWisdomTree I20191004ETF11.865.624.945.050.680.57
DINDine Brands20191004A21.999.253.974.435.294.82
DINTDavis Select20191004ETF39.6330.3225.8125.914.514.41
DIODDiodes Inc20191004A21.9111.153.46-8.817.6819.96
DISThe Walt Dis20191004A1.540.950.320.370.640.58
DISCADiscovery, I20191004A4.075.602.643.252.972.36
DISCBDiscovery, I20191004A1247.62677.53677.53677.530.000.00
DISCKDiscovery, I20191004A4.084.550.290.814.273.74
DISHDISH Network20191004A5.6419.544.7315.8714.813.68
DITAMCON Distri20191004A418.14
DIVGlobal X Sup20191004ETF10.3012.2112.5312.470.050.11
DIVAAGFiQ Hedged20191004ETF42.11185.13201.59201.59-16.45-16.45
DIVBiShares U.S.20191004ETF12.2825.5925.5725.590.020.00
DIVCC-Tracks Exc20191004ETN137.39
DIVOAmplify CWP20191004ETF38.3119.589.6518.349.931.24
DIVYReality Shar20191004ETF115.1055.7055.7055.700.000.00
DJCIETRACS Linke20191004ETN25.8114.0314.0314.030.000.00
DJDInvesco Dow20191004ETF14.8525.2721.2221.554.053.72
DJPiPath Bloomb20191004ETN4.712.562.253.120.31-0.56
DJPYExchange-Tra20191004ETN13.10
DKDelek US Hol20191004A12.4322.703.130.4419.5722.26
DKLDELEK LOGIST20191004A77.7943.1341.4539.841.683.29
DKSDick's Sport20191004A7.164.021.181.572.842.45
DLADelta Appare20191004A96.7346.1430.1528.6215.9817.52
DLBDolby Labora20191004A10.103.331.451.481.881.85
DLBRVelocityShar20191004ETN203.26151.42149.46150.181.961.24
DLHCDLH Holdings20191004A805.331499.931443.471443.3156.4756.63
DLNWisdomTree U20191004ETF2.923.601.471.532.132.07
DLNGDYNAGAS LNG20191004A162.54115.5281.6968.1733.8347.35
DLPHDelphi Techn20191004A15.1413.839.4311.164.392.67
DLPNDolphin Ente20191004A376.45409.12120.67126.63288.45282.49
DLRDigital Real20191004A5.362.260.650.821.611.45
DLSWisdomTree I20191004ETF8.623.812.862.950.950.86
DLTHDuluth Holdi20191004A27.4320.825.987.3414.8413.47
DLTRDollar Tree20191004A4.273.501.641.871.861.63
DLXDeluxe Corpo20191004A22.276.484.254.332.232.16
DMACDiaMedica Th20191004A715.01424.76282.22318.95142.54105.80
DMDVAAM S& P Dev20191004ETF1336.73130.92130.92130.920.000.00
DMLPDorchester M20191004A100.2641.2919.6419.7021.6521.59
DMPIDelMar Pharm20191004A374.39353.28266.11266.2687.1787.02
DMRCDigimarc Cor20191004A69.5937.3621.3322.6816.0314.68
DMREDeltaShares20191004ETF53.8362.3262.3262.320.000.00
DMRIDeltaShares20191004ETF207.52106.3582.0082.0024.3524.35
DMRLDeltaShares20191004ETF45.8820.3422.2723.63-1.93-3.29
DMRMDeltaShares20191004ETF68.3621.2621.2621.260.000.00
DMRSDeltaShares20191004ETF63.9211.437.867.863.563.56
DMTKDermTech, In20191004A233.91202.96124.20131.5878.7671.38
DNJRGolden Bull20191004A443.04411.02370.09375.9240.9335.10
DNKNDunkin' Bran20191004A10.255.552.853.252.712.30
DNLWisdomTree G20191004ETF23.1039.9239.9239.920.000.00
DNLIDenali Thera20191004A37.8715.3315.0114.950.320.38
DNNDenison Mine20191004A73.9644.9242.7946.342.12-1.42
DNOWNOW INC.20191004A11.9210.917.397.693.523.23
DNRDenbury Reso20191004A93.9175.5546.3649.6629.1725.88
DODiamond Offs20191004A20.2714.305.676.728.617.53
DOCPHYSICIANS R20191004A5.868.706.696.372.002.33
DOCUDocuSign, In20191004A8.306.414.034.842.381.58
DOGProShares Sh20191004ETF1.922.011.151.210.850.80
DOGSArrow Dogs o20191004ETF88.9436.7552.8552.85-16.10-16.10
DOGZDogness (Int20191004A303.2490.5626.6428.3463.9262.22
DOLWisdomTree I20191004ETF11.035.454.784.910.670.54
DOMODomo, Inc. C20191004A25.2520.878.739.4412.1411.43
DONWisdomTree U20191004ETF4.354.852.863.111.991.74
DOOWisdomTree i20191004ETF10.244.462.892.901.571.56
DOOOBRP Inc. Com20191004A27.2418.2911.5312.106.766.19
DOORMASONITE INT20191004A33.299.785.296.254.493.53
DORMDorman Produ20191004A22.9112.804.574.878.227.92
DOVDover Corpor20191004A6.053.672.252.491.431.19
DOWDow Inc.20191004A6.326.393.715.242.691.15
DOXAmdocs Limit20191004A4.666.420.880.795.535.62
DPHCDiamondPeak20191004A101.3291.44101.57101.57-10.14-10.14
DPSTDirexion Dai20191004ETF25.386.99-4.88-3.4011.8710.39
DPWDPW Holdings20191004A160.12143.6965.4095.7478.2847.95
DPZDomino's Piz20191004A10.457.523.183.554.353.97
DRADDigirad Corp20191004A344.89139.9978.7187.4461.2852.55
DREDuke Realty20191004A3.052.211.391.660.830.55
DRHDiamondRock20191004A10.236.393.873.812.492.50
DRIDarden Resta20191004A4.642.760.490.842.271.92
DRIODarioHealth20191004A533.28447.16311.74299.24135.43147.92
DRIPDirexion Dai20191004ETF28.1917.756.818.8310.948.92
DRIVGlobal X Aut20191004ETF35.3821.9520.6620.661.291.29
DRNDirexion Dai20191004ETF35.0714.3818.0215.75-3.64-1.37
DRNADicerna Phar20191004A34.9225.206.348.7618.8616.44
DRQDril-Quip, I20191004A25.6610.602.804.007.806.61
DRRMarket Vecto20191004ETN
DRRXDurect Corp20191004A65.1165.3118.6319.8746.6745.43
DRSKAptus Define20191004ETF18.5716.2813.2216.303.05-0.03
DRVDirexion Dai20191004ETF35.2716.4713.0411.623.434.85
DRWWisdomTree G20191004ETF20.5518.1616.9117.271.250.89
DSDrive Shack20191004A33.0726.5217.1216.469.3910.06
DSEDuff & Phelp20191004A43.0079.2256.7357.2422.4921.99
DSGXDescartes Sy20191004A15.707.321.161.026.166.30
DSIiShares MSCI20191004ETF3.794.021.391.202.632.82
DSKEDaseke, Inc.20191004A100.6683.2558.5363.8624.7319.39
DSLVVelocityShar20191004ETF14.208.273.924.084.354.19
DSPGDSP Group In20191004A31.4316.505.005.1011.5111.40
DSSDocument Sec20191004A234.86208.20185.25190.8622.9517.34
DSSIDiamond S Sh20191004A57.7623.1037.3840.99-14.28-17.89
DSTLDistillate U20191004ETF17.928.468.468.460.000.00
DSWLDeswell Indu20191004A568.95188.68188.68188.680.000.00
DSXDiana Shippi20191004A31.3422.975.345.9417.6317.02
DTDynatrace, I20191004A23.4625.2528.4518.85-3.216.40
DTDWisdomTree U20191004ETF7.364.254.524.20-0.270.05
DTEDTE Energy C20191004A4.582.630.800.131.832.50
DTEADAVIDsTEA In20191004A261.80234.82170.11236.1364.72-1.31
DTECALPS Disrupt20191004ETF105.8359.5950.6050.608.998.99
DTHWisdomTree I20191004ETF13.227.837.547.890.29-0.06
DTILPrecision Bi20191004A99.5849.7125.1829.3524.5320.35
DTNWisdomTree U20191004ETF6.574.422.612.581.811.84
DTODB Crude Oil20191004ETN267.85114.2732.4433.7081.8380.57
DTSSDatasea Inc.20191004A481.35366.04331.93331.9334.1134.11
DTULiPath US Tre20191004ETF78.82
DTUSiPath US Tre20191004ETF285.20
DTYLiPath US Tre20191004ETF16.1514.4714.4714.470.000.00
DUGProShares Ul20191004ETF8.323.911.101.772.822.15
DUKDuke Energy20191004A2.685.173.623.691.561.49
DURAVanEck Vecto20191004ETF13.777.977.837.830.140.14
DUSADavis Select20191004ETF50.8434.3923.4634.1010.940.30
DUSLDirexion Dai20191004ETF38.3729.7436.5932.15-6.86-2.41
DUSTDirexion Dai20191004ETF13.4812.506.526.085.996.42
DVADaVita Inc.20191004A6.133.973.513.720.470.26
DVAXDynavax Tech20191004A29.1736.9312.9412.6124.0124.33
DVDDover Motors20191004A161.83169.92162.32162.287.607.64
DVLUFirst Trust20191004ETF21.1865.7567.8267.82-2.07-2.07
DVNDevon Energy20191004A4.727.541.282.016.275.53
DVOLFirst Trust20191004ETF16.9120.1520.0220.020.120.12
DVPDeep Value E20191004ETF16.218.584.074.614.513.97
DVYiShares Sele20191004ETF2.874.043.513.120.530.92
DVYAiShares Asia20191004ETF27.4912.6314.1414.14-1.51-1.51
DVYEiShares Emer20191004ETF12.667.516.727.090.800.42
DWASInvesco DWA20191004ETF17.256.001.834.944.171.06
DWATArrow Invest20191004ETF116.06
DWCRArrow DWA Co20191004ETF118.20100.87181.19181.19-80.32-80.32
DWFISPDR Dorsey20191004ETF8.852.602.732.73-0.13-0.13
DWLDDavis Select20191004ETF22.4314.3212.8614.481.46-0.16
DWMWisdomTree I20191004ETF9.714.994.294.610.700.38
DWMCAdvisorShare20191004ETF157.9240.8840.8840.880.000.00
DWMFWisdomTree I20191004ETF36.5318.8311.2811.287.557.55
DWPPFirst Trust20191004ETF37.4231.0631.0631.060.000.00
DWSHAdvisorShare20191004ETF40.0029.5010.9926.4418.523.06
DWSNDawson Geoph20191004A119.91106.3757.6957.7148.6848.66
DWXSPDR S&P Int20191004ETF8.995.675.395.510.280.16
DXDynex Capita20191004A13.829.453.683.955.775.50
DXCDXC Technolo20191004A6.184.411.993.142.431.28
DXCMDexCom, Inc.20191004A13.737.391.271.286.126.11
DXDProShares Ul20191004ETF3.793.481.110.572.372.92
DXGEWisdomTree G20191004ETF40.0541.4441.4441.440.000.00
DXJWisdomTree J20191004ETF2.041.660.310.131.351.53
DXJSWisdomTree J20191004ETF27.0355.2652.7852.782.482.48
DXLGDestination20191004A166.99116.6292.6897.0423.9419.58
DXPEDXP Enterpri20191004A74.3237.5730.3631.697.215.88
DXYNDixie Group20191004A287.61207.2467.27107.38139.9899.86
DYDycom Indust20191004A23.209.676.307.013.372.66
DYAIDyadic Inter20191004A115.5858.8720.0820.4938.8038.39
DYLSWisdomTree D20191004ETF20.0745.2042.3944.982.810.22
DYNFBlackRock U.20191004ETF14.2213.6015.7213.60-2.120.00
DYNTDynatronics20191004A750.98448.10143.17161.36304.93286.74
DZKDirexion Dai20191004ETF29.9848.2550.8251.20-2.57-2.95
DZSIDASAN Zhone20191004A49.9632.84-1.661.2634.6531.73
DZZDB Gold Doub20191004ETN102.2150.368.5429.9641.8220.40
EAElectronic A20191004A3.706.763.142.553.624.21
EAFGrafTech Int20191004A11.477.660.892.486.775.17
EAGGiShares ESG20191004ETF5.543.653.283.200.370.46
EARNELLINGTON RE20191004A28.5819.9914.4214.695.575.30
EARSAuris Medica20191004A148.6691.5377.1578.1814.3813.36
EASGXtrackers MS20191004ETF27.5314.6514.6514.650.000.00
EASIAmplify EASI20191004ETF21.8614.226.156.158.078.07
EASTEASTSIDE DIS20191004A229.0199.9968.3470.3131.6529.67
EATBrinker Inte20191004A13.8522.1818.4018.503.783.68
EBEventbrite,20191004A19.8812.403.205.249.207.16
EBAYeBay Inc20191004A2.865.08-0.190.145.284.94
EBFEnnis, Inc.20191004A23.1610.779.236.971.543.81
EBIXEbix Inc20191004A32.4022.024.986.5117.0415.51
EBIZGlobal X E-c20191004ETF19.253.542.832.830.710.71
EBMTEagle Bancor20191004A163.8698.3698.3698.360.000.00
EBNDSPDR Bloombe20191004ETF11.855.996.096.89-0.11-0.91
EBSEmergent Bio20191004A21.059.623.003.596.636.03
EBSBMeridian Ban20191004A18.737.844.544.523.303.31
EBTCEnterprise B20191004A287.47190.58142.70156.0647.8834.52
ECHiShares MSCI20191004ETF12.466.862.573.024.293.84
ECHOEcho Global20191004A18.7735.078.7523.6226.3211.44
ECLEcolab, Inc.20191004A5.733.310.000.283.313.03
ECLNFirst Trust20191004ETF13.52
ECNSiShares MSCI20191004ETF58.2923.94-8.041.3331.9822.61
ECOLUS Ecology,20191004A33.7614.029.159.354.874.67
ECOMCHANNELADVIS20191004A34.9112.676.936.345.746.34
ECONColumbia Eme20191004ETF21.5214.0613.0313.611.030.45
ECORelectroCore,20191004A161.74115.4937.3650.9778.1364.52
ECOWPacer Emergi20191004ETF82.0162.8762.8762.870.000.00
ECPGEncore Capit20191004A19.9815.542.3810.5613.174.99
ECTECA Marcellu20191004A136.01157.2539.7239.75117.52117.49
EDConsolidated20191004A2.971.68-0.34-0.342.032.02
EDCDirexion Dai20191004ETF5.692.40-0.290.162.702.24
EDENiShares MSCI20191004ETF16.4414.6413.8514.170.790.47
EDITEditas Medic20191004A18.7516.472.263.2714.2113.20
EDIVSPDR S&P Eme20191004ETF41.4121.3020.5120.270.801.03
EDNTEdison Natio20191004A434.23254.36116.87135.11137.49119.25
EDOGALPS Emergin20191004ETF32.1510.4610.4710.470.000.00
EDOWFirst Trust20191004ETF14.9310.189.4810.010.710.18
EDRYEuroDry Ltd.20191004A298.98165.07154.58154.5810.4910.49
EDSAEdesa Biotec20191004A349.60243.4569.64185.56173.8257.89
EDUCEducational20191004A213.98100.8350.1453.5350.6947.31
EDVVanguard Wor20191004ETF9.776.724.644.852.081.87
EDZDirexion Dai20191004ETF5.083.961.780.932.183.04
EEEl Paso Elec20191004A4.022.211.351.170.861.04
EEFTEuronet Worl20191004A15.034.691.822.022.882.67
EEHELEMENTS Lin20191004ETN483.97
EELVInvesco S&P20191004ETF62.8727.4726.7427.120.730.34
EEMiShares MSCI20191004ETF2.452.881.081.371.811.52
EEMAiShares MSCI20191004ETF23.386.770.811.935.964.07
EEMDAAM S&P Emer20191004ETF49.0652.8052.8052.800.000.00
EEMOInvesco S&P20191004ETF70.6774.7274.7274.720.000.00
EEMSiShares MSCI20191004ETF33.8214.6510.5611.604.093.05
EEMViShares Edge20191004ETF3.112.121.871.880.250.24
EEMXSPDR MSCI Em20191004ETF40.2923.4923.4923.490.000.00
EESWisdomTree U20191004ETF13.496.716.166.260.550.45
EETProShares Ul20191004ETF74.9930.5829.0230.431.560.15
EEVProShares Tr20191004ETF5.466.092.563.593.532.50
EEXEmerald Hold20191004A26.0311.755.256.256.505.50
EFAiShares MSCI20191004ETF1.562.561.461.611.100.95
EFADProShares MS20191004ETF11.6533.986.916.8227.0627.16
EFASGlobal X MSC20191004ETF59.8430.2930.0430.040.240.24
EFAViShares Edge20191004ETF1.471.260.640.620.620.64
EFAXSPDR MSCI EA20191004ETF36.90
EFCEllington Fi20191004A10.336.262.233.294.032.97
EFGiShares MSCI20191004ETF9.035.925.836.000.09-0.08
EFNLiShares MSCI20191004ETF54.2046.5021.2629.2025.2417.30
EFOProShares Ul20191004ETF208.4734.9034.9034.900.000.00
EFOIEnergy Focus20191004A331.71479.23439.40448.8639.8330.37
EFSCEnterprise F20191004A14.057.413.544.583.882.83
EFUProShares Tr20191004ETF55.1571.4774.2571.47-2.790.00
EFViShares MSCI20191004ETF2.412.410.991.531.420.88
EFXEquifax, Inc20191004A7.114.94-3.04-2.387.987.32
EFZProShares Tr20191004ETF9.363.733.853.25-0.110.49
EGANeGain Corpor20191004A48.4136.0914.2916.8821.8019.21
EGBNEagle Bancor20191004A18.0421.160.673.3220.4917.84
EGHT8x8, Inc. Co20191004A12.3819.131.526.8517.6312.29
EGLEEagle Bulk S20191004A38.7125.122.241.9022.8823.21
EGOEldorado Gol20191004A12.9711.092.802.618.288.47
EGOVNIC Inc20191004A15.528.71-1.404.8510.103.86
EGPEastGroup Pr20191004A12.815.131.421.403.713.73
EGPTVanEck Vecto20191004ETF197.44161.55130.31170.8131.24-9.26
EGRXEagle Pharma20191004A47.5519.9311.9813.867.956.07
EGYVaalco Energ20191004A55.6543.6730.8331.7612.8411.92
EHCEncompass He20191004A10.224.731.822.042.912.69
EHTHeHealth, Inc20191004A30.9516.918.129.988.796.93
EIDOiShares MSCI20191004ETF4.334.241.901.612.342.63
EIDXEidos Therap20191004A126.2260.7136.9435.6223.7725.09
EIGEmployers Ho20191004A21.619.111.752.427.356.69
EIGIEndurance In20191004A34.3428.198.567.8719.6320.32
EIGREiger BioPha20191004A49.0037.117.237.6229.9229.49
EIRLiShares MSCI20191004ETF25.8916.348.748.747.597.60
EISiShares MSCI20191004ETF38.5116.0513.2414.522.801.53
EIXEdison Inter20191004A5.5039.1538.9538.200.221.17
EJULInnovator MS20191004ETF33.4829.9627.5427.542.422.42
EKARIdeanomics N20191004ETF62.3515.3815.3815.380.000.00
EKSOEkso Bionics20191004A112.3079.8445.5845.7034.2634.14
ELThe Estee La20191004A4.772.360.480.571.881.79
ELANElanco Anima20191004A6.0452.4044.2633.628.1518.81
ELDWisdomTree E20191004ETF54.6242.3842.0642.130.320.25
ELFe.l.f. Beaut20191004A13.296.603.232.653.373.94
ELGXEndologix In20191004A80.9849.4926.2928.6523.2020.83
ELLOEllomay Capi20191004A545.89350.89350.89350.890.000.00
ELMDElectromed,20191004A56.9158.1853.7853.784.394.39
ELOXEloxx Pharma20191004A146.8169.9223.4526.1546.4743.77
ELSEquity Lifes20191004A8.793.820.500.673.323.15
ELSEElectro-Sens20191004A500.77
ELTKEltek Ltd20191004A212.71109.7769.2759.8940.5149.88
ELVTElevate Cred20191004A45.5348.7939.8541.608.957.19
ELYCallaway Gol20191004A9.204.712.002.282.722.43
EMAGVanEck Vecto20191004ETF162.2226.0726.0726.070.000.00
EMANeMagin Corpo20191004A720.19627.55542.15540.6085.4186.95
EMBiShares J.P.20191004ETF0.900.820.190.430.620.39
EMBHiShares Inte20191004ETF34.6422.4422.3822.440.060.00
EMCBWisdomTree E20191004ETF39.784.714.714.710.000.00
EMCFEmclaire Fin20191004A542.16465.62465.62465.620.000.00
EMCGWisdomTree E20191004ETF50.2351.7151.6551.710.060.00
EMDVProShares MS20191004ETF312.84305.83305.83305.830.000.00
EMFMGlobal X MSC20191004ETF39.3226.5511.9828.3014.57-1.74
EMGFiShares Edge20191004ETF24.8015.9812.6215.883.370.11
EMHYiShares J.P.20191004ETF11.578.218.138.130.080.08
EMIFiShares Emer20191004ETF74.3566.5759.1459.167.437.41
EMIHXtrackers Em20191004ETF118.867.247.247.240.000.00
EMKREmcore Corp20191004A118.8355.4723.4632.2532.0223.22
EMLEastern Comp20191004A472.28166.68113.31126.5853.3740.10
EMLCVanEck Vecto20191004ETF3.1931.4131.3731.830.090.09
EMLPFirst Trust20191004ETF4.123.452.132.141.321.31
EMMFWisdomTree E20191004ETF78.4642.0139.4739.472.532.53
EMMSEmmis Commun20191004A210.35
EMNEastman Chem20191004A8.248.41-0.231.648.646.77
EMPEntergy Miss20191004A64.8932.7730.4330.432.352.34
EMQQEMQQ The Eme20191004ETF21.7713.7211.6912.232.031.49
EMREmerson Elec20191004A2.743.802.002.211.801.59
EMSGXtrackers MS20191004ETF33.833.203.203.200.000.00
EMSHProShares Sh20191004ETF55.13104.11100.29104.113.820.00
EMTLSPDR DoubleL20191004ETF21.4215.3715.3715.370.000.00
EMTYProShares De20191004ETF2.6689.2989.2989.010.000.28
EMXEMX Royalty20191004A174.81151.54155.48155.52-3.94-3.99
EMXCiShares MSCI20191004ETF44.897.577.577.570.000.00
ENBEnbridge, In20191004A2.982.741.111.651.631.09
ENBLENABLE MIDST20191004A11.097.842.124.685.713.16
ENDPEndo Interna20191004A27.0923.147.887.5615.2615.57
ENFRAlerian Ener20191004ETF41.5533.7033.6033.290.100.41
ENGENGlobal Cor20191004A396.06415.42416.74416.74-1.32-1.32
ENLCENLINK MIDST20191004A13.0910.795.285.465.505.32
ENLVEnlivex Ther20191004A212.97119.4447.5858.2171.8661.22
ENOBEnochian Bio20191004A398.63279.61262.01272.2717.607.34
ENORiShares MSCI20191004ETF25.4013.2314.2114.22-0.98-0.98
ENPHEnphase Ener20191004A9.5311.715.444.266.317.45
ENREnergizer Ho20191004A12.255.252.152.123.113.14
ENSEnerSys, Inc20191004A15.9321.6033.5633.31-11.96-11.71
ENSGThe Ensign G20191004A18.306.970.230.596.746.38
ENSVEnservco Cor20191004A264.85362.86349.48342.6413.3920.23
ENTGlobal Eagle20191004A185.99226.62209.47200.1817.1526.44
ENTAEnanta Pharm20191004A55.1117.411.973.8515.4413.56
ENTGEntegris Inc20191004A6.0315.041.171.4213.8713.62
ENTRERShares Ent20191004ETF31.0015.33-2.206.5717.538.77
ENTXEntera Bio L20191004A1735.64
ENVENVESTNET, I20191004A24.1812.9716.4020.92-3.42-7.94
ENVAEnova Intern20191004A23.4310.002.202.987.807.02
ENZEnzo Biochem20191004A87.0545.0046.7541.94-1.763.06
ENZLiShares Trus20191004ETF18.2329.1428.4728.690.660.45
EOGEOG Resource20191004A4.322.983.291.52-0.311.46
EOLSEvolus, Inc.20191004A44.7934.0811.7618.8222.3215.26
EPAMEPAM SYSTEMS20191004A18.907.913.974.753.943.17
EPAYBottomline T20191004A19.659.7312.913.54-3.186.19
EPCEdgewell Per20191004A15.389.183.914.085.285.10
EPDEnterprise P20191004A3.642.790.560.822.231.97
EPHEiShares MSCI20191004ETF8.4414.8312.8713.291.971.54
EPIWisdomTree I20191004ETF4.423.661.561.712.101.95
EPIXESSA Pharma20191004A561.98338.92327.42327.4211.5011.50
EPMEvolution Pe20191004A50.3018.987.1010.9211.878.05
EPOLiShares MSCI20191004ETF7.174.453.213.201.241.25
EPPiShares MSCI20191004ETF2.411.970.470.421.501.54
EPREPR Properti20191004A9.695.513.152.992.362.52
EPRFInnovator S&20191004ETF15.2012.4812.4812.480.000.00
EPRTEssential Pr20191004A9.985.441.982.223.463.23
EPSWisdomTree U20191004ETF13.785.985.575.580.410.40
EPSNEpsilon Ener20191004A2096.32516.53516.53516.530.000.00
EPUiShares MSCI20191004ETF23.0513.6111.3111.292.302.32
EPVProShares Ul20191004ETF31.7726.9923.6724.163.322.83
EPZMEpizyme, Inc20191004A27.7116.883.033.6813.8513.21
EQEquillium, I20191004A393.57313.62190.32202.96123.30110.66
EQALInvesco Russ20191004ETF8.215.554.965.350.590.19
EQBKEquity Bancs20191004A65.8121.4713.7014.757.776.73
EQCEquity Commo20191004A5.253.971.521.922.452.05
EQHEquitable Ho20191004A5.343.361.311.502.061.87
EQIXEquinix, Inc20191004A12.825.643.203.372.402.24
EQLALPS Equal S20191004ETF7.434.443.813.550.630.89
EQMEQM Midstrea20191004A13.888.985.357.183.621.80
EQREquity Resid20191004A2.874.801.121.483.683.32
EQRRProShares Eq20191004ETF12.3711.5211.5211.520.000.00
EQTEQT CORP20191004A10.948.233.013.825.214.40
EQWLInvesco S&P20191004ETF22.665.374.694.690.680.68
EQXEquinox Gold20191004A108.1648.6344.5845.134.043.49
ERAERA GROUP IN20191004A117.7859.7213.7521.9145.9637.80
ERFEnerplus Cor20191004A14.8814.001.321.3712.6712.62
ERIEldorado Res20191004A12.029.946.626.672.792.73
ERIEErie Indemni20191004A29.0813.994.904.509.096.60
ERIIEnergy Recov20191004A26.9541.7618.0619.3324.1122.45
ERMEquityCompas20191004ETF45.4127.9928.1327.99-0.140.00
EROSEROS INTERNA20191004A61.3553.7525.5828.9128.1824.85
ERSXERShares Non20191004ETF64.58
ERUSiShares MSCI20191004ETF5.4313.051.160.2011.9012.87
ERXDirexion Dai20191004ETF7.287.460.430.787.036.69
ERYDirexion Dai20191004ETF7.845.270.630.354.654.92
ESEversource E20191004A2.922.12-0.230.842.341.28
ESBKElmira Savin20191004A92.1889.8989.8989.890.000.00
ESCAEscalade Inc20191004A265.71143.63130.02126.4913.6217.15
ESEESCO Technol20191004A35.1913.867.568.226.295.64
ESEAEuroseas Ltd20191004A91.00100.7570.1370.4030.6330.35
ESGFlexShares T20191004ETF4.547.367.416.89-0.050.47
ESGDiShares Trus20191004ETF6.853.633.393.490.240.14
ESGEiShares, Inc20191004ETF17.976.407.166.26-0.760.14
ESGGFlexShares S20191004ETF206.93137.07137.07137.070.000.00
ESGNColumbia Sus20191004ETF99.3257.3957.3957.390.000.00
ESGREnstar Group20191004A33.4523.7512.0718.4011.685.35
ESGSColumbia Sus20191004ETF46.57
ESGUiShares Trus20191004ETF6.303.331.611.771.721.57
ESGVVanguard ESG20191004ETF7.514.093.353.480.750.61
ESIElement Solu20191004A10.967.784.634.973.152.80
ESLTElbit System20191004A56.5634.6825.3425.129.349.56
ESMLiShares ESG20191004ETF22.5116.1313.7714.772.361.36
ESNTEssent Group20191004A8.394.512.420.412.104.13
ESPEspey Mfg. &20191004A445.94167.81130.11131.4437.7036.37
ESPOVanEck Vecto20191004ETF17.6913.0613.8513.44-0.78-0.37
ESPREsperion The20191004A29.8318.974.888.8714.0910.10
ESQEsquire Fina20191004A235.90139.5996.37121.0943.2218.50
ESRTEMPIRE STATE20191004A7.614.892.233.472.661.41
ESSEssex Proper20191004A9.574.342.472.561.871.78
ESSAESSA Bancorp20191004A99.4681.6530.5630.3451.0951.31
ESTAEstablishmen20191004A108.4468.1827.9527.7540.2340.43
ESTCElastic N.V.20191004A17.399.604.444.995.164.61
ESTEEarthstone E20191004A59.3042.6536.9122.935.7519.73
ESXBCommunity Ba20191004A143.4248.0219.2821.0328.7426.99
ETEnergy Trans20191004A7.725.923.063.122.862.79
ETFCE*Trade Fina20191004A3.433.48-0.300.233.793.25
ETHEthan Allen20191004A13.7910.650.815.429.845.24
ETHOETF Managers20191004ETF25.1516.074.734.6811.3311.39
ETMEntercom Com20191004A32.4524.4912.2411.7312.2212.74
ETNEaton Corpor20191004A4.634.971.962.503.012.47
ETONEton Pharmac20191004A137.05123.76105.08102.2718.6921.50
ETREntergy Corp20191004A4.221.890.860.781.291.17
ETRNEquitrans Mi20191004A7.997.664.435.373.242.29
ETSYEtsy, Inc.20191004A6.878.802.843.695.965.11
ETTXEntasis Ther20191004A776.45371.21144.82198.93226.40172.29
EUDGWisdomTree E20191004ETF58.6531.1031.1031.100.000.00
EUDVProShares MS20191004ETF28.7214.0514.0514.050.000.00
EUFNiShares MSCI20191004ETF5.915.011.211.433.803.59
EUMProShares Tr20191004ETF5.275.001.750.953.264.05
EUMFWisdomTree E20191004ETF92.2762.0056.6462.005.360.00
EUMViShares Edge20191004ETF18.4311.9711.9711.970.000.00
EURLDirexion Dai20191004ETF15.6834.3039.3235.37-5.02-1.07
EURNEURONAV NV20191004A10.7210.015.515.274.594.83
EURZXtrackers Eu20191004ETF40.5018.2818.2818.280.000.00
EUSAiShares MSCI20191004ETF7.103.613.943.63-0.33-0.01
EUSCWisdomTree E20191004ETF23.209.618.128.621.480.99
EVEaton Vance20191004A7.624.352.002.252.352.11
EVAEnviva Partn20191004A46.1313.5412.6813.840.86-0.30
EVBGEverbridge,20191004A25.6214.064.465.239.598.82
EVBNEvans Bancor20191004A75.4937.3022.4030.0614.907.23
EVCEntravision20191004A39.7335.7823.8123.0111.9912.77
EVEREverQuote, I20191004A68.5738.3323.5412.7714.7925.56
EVFMEvofem Biosc20191004A290.34106.6470.4471.6236.2035.02
EVGNEVOGENE LTD.20191004A722.40507.28460.73485.3746.5521.91
EVHEvolent Heal20191004A21.2514.228.077.376.156.86
EVIEVI Industri20191004A141.2866.4459.3762.637.083.81
EVKEver-Glory I20191004A924.84
EVLOEvelo Biosci20191004A187.14131.6055.4570.5676.1561.05
EVOKEvoke Pharma20191004A97.34134.70115.78121.4518.9213.25
EVOLEvolving Sys20191004A451.40457.13462.64462.64-5.51-5.51
EVOPEVO Payments20191004A16.0613.003.544.459.468.55
EVREvercore Inc20191004A9.834.492.742.441.752.05
EVRGEvergy, Inc.20191004A3.142.200.911.001.291.20
EVRIEveri Holdin20191004A22.3123.8911.259.8812.6414.02
EVSIEnvision Sol20191004A147.83106.5490.4193.7316.1312.81
EVTCEVERTEC, INC20191004A13.678.212.802.035.426.18
EVXVanEck Vecto20191004ETF35.9920.6020.7620.73-0.16-0.13
EWEdwards Life20191004A5.835.30-0.36-0.435.655.73
EWAiShares MSCI20191004ETF4.623.611.852.201.761.41
EWBCEast-West Ba20191004A11.1812.904.626.728.286.17
EWCiShares MSCI20191004ETF3.583.201.591.771.611.43
EWCOInvesco Exch20191004ETF21.4212.1912.0612.060.140.14
EWDiShares MSCI20191004ETF3.583.130.500.952.642.19
EWGiShares MSCI20191004ETF3.803.56-0.39-0.063.953.62
EWGSiShares MSCI20191004ETF43.4413.1128.3719.78-15.26-6.67
EWHiShares MSCI20191004ETF4.493.941.802.012.151.94
EWIiShares MSCI20191004ETF3.733.090.921.022.172.07
EWJiShares MSCI20191004ETF1.771.530.480.651.050.89
EWJEiShares MSCI20191004ETF14.92
EWJViShares MSCI20191004ETF15.3813.7113.7113.710.000.00
EWKiShares MSCI20191004ETF24.307.605.735.731.871.87
EWLiShares MSCI20191004ETF2.722.290.770.951.531.34
EWMiShares MSCI20191004ETF4.172.661.511.671.150.99
EWMCInvesco S&P20191004ETF16.755.325.215.300.110.02
EWNiShares MSCI20191004ETF3.333.341.682.081.671.28
EWOiShares MSCI20191004ETF17.263.61-1.77-0.635.384.25
EWPiShares MSCI20191004ETF3.693.130.490.872.632.26
EWQiShares MSCI20191004ETF3.403.200.550.752.642.45
EWREInvesco S&P20191004ETF15.226.336.486.28-0.150.05
EWSiShares MSCI20191004ETF4.423.421.402.102.021.32
EWSCInvesco S&P20191004ETF26.3916.7814.2312.122.554.66
EWTiShares MSCI20191004ETF2.742.080.610.801.471.28
EWUiShares MSCI20191004ETF3.293.370.401.102.972.27
EWUSiShares MSCI20191004ETF59.1931.6531.6531.650.000.00
EWVProShares Tr20191004ETF34.8838.8045.7345.95-6.93-7.14
EWWiShares MSCI20191004ETF2.592.890.591.122.301.77
EWXSPDR S&P Eme20191004ETF14.914.413.863.770.550.64
EWYiShares MSCI20191004ETF1.802.091.391.490.710.62
EWZiShares MSCI20191004ETF2.403.381.401.771.981.61
EWZSiShares MSCI20191004ETF20.2514.9213.0113.881.901.04
EXASExact Scienc20191004A11.057.532.613.474.914.06
EXCExelon Corpo20191004A2.275.01-0.75-0.925.775.95
EXELExelixis Inc20191004A6.726.730.150.776.585.96
EXFOEXFO INC.20191004A224.87594.13250.59200.29343.54393.84
EXIiShares Glob20191004ETF13.898.274.985.473.292.80
EXKEndeavour Si20191004A41.6543.1117.4518.8925.6524.22
EXPEagle Materi20191004A12.555.49-0.040.715.524.77
EXPDExpeditors I20191004A6.656.366.992.02-0.624.34
EXPEExpedia Grou20191004A3.824.610.781.073.823.54
EXPIeXp World Ho20191004A85.1052.4137.1637.7015.2514.71
EXPOExponent Inc20191004A16.165.420.240.985.184.43
EXPRExpress, Inc20191004A35.6636.4017.5422.7518.8613.65
EXRExtra Space20191004A5.252.551.331.651.210.90
EXTNExterran Cor20191004A39.9324.538.349.5416.2015.00
EXTRExtreme Netw20191004A14.4312.144.997.657.154.49
EYENational Vis20191004A11.699.021.182.317.836.71
EYEGEyegate Phar20191004A330.25260.93200.50215.9060.4345.03
EYENEyenovia, In20191004A327.12210.45169.22177.6341.2332.82
EYESSecond Sight20191004A128.62105.3764.2675.6341.1129.74
EYLDCambria Emer20191004ETF95.22131.24160.99160.99-29.75-29.75
EYPTEyePoint Pha20191004A101.2386.0544.2748.5641.7837.49
EZAiShares MSCI20191004ETF9.324.232.502.521.731.70
EZJProShares Ul20191004ETF55.57105.36117.45152.21-12.10-46.86
EZMWisdomTree U20191004ETF7.758.567.438.071.130.49
EZPWEzcorp Inc20191004A19.5616.247.287.188.969.06
EZUiShare MSCI20191004ETF2.632.961.411.281.541.68
FFord Motor C20191004A11.539.304.494.784.794.50
FAARFirst Trust20191004ETF41.3325.5327.2325.58-1.70-0.05
FABFirst Trust20191004ETF35.8518.0717.2617.260.800.80
FADFirst Trust20191004ETF30.5526.3128.5228.52-2.21-2.21
FAFFirst Americ20191004A7.933.461.251.502.211.96
FALNiShares Fall20191004ETF8.0914.866.786.818.088.05
FAMIFarmmi, Inc.20191004A966.31271.97500.44532.88-228.47-260.91
FANFirst Trust20191004ETF13.988.437.777.770.660.66
FANGDiamondback20191004A9.504.541.782.222.762.32
FARMFarmer Bros20191004A55.4315.694.124.2411.5711.46
FAROFaro Technol20191004A69.3226.288.1110.7418.1715.54
FASDirexion Dai20191004ETF7.404.471.260.963.203.51
FASTFastenal Co20191004A3.8110.621.651.858.988.77
FATFAT Brands I20191004A1601.20870.15773.98773.9896.1796.17
FATEFate Therape20191004A29.0516.5711.0113.635.562.94
FAUSFirst Trust20191004ETF55.72147.2152.2952.2994.9294.92
FAZDirexion Dai20191004ETF5.954.721.781.772.952.98
FBFacebook, In20191004A1.411.84-1.100.202.951.65
FBCFlagstar Ban20191004A20.247.191.581.465.615.73
FBGXUBS AG FI En20191004ETN120.4844.3342.1127.412.2116.92
FBHSFORTUNE BRAN20191004A4.854.312.302.372.011.94
FBIOFortress Bio20191004A107.9161.9363.1765.76-1.24-3.83
FBIZFirst Busine20191004A77.6846.4442.1443.434.303.02
FBKFB Financial20191004A25.3910.174.065.336.124.84
FBMFoundation B20191004A19.587.39-1.46-1.068.858.46
FBMSFirst Bancsh20191004A52.7820.6415.0717.285.563.35
FBNCFirst Bancor20191004A27.389.984.214.875.775.12
FBPFirst BanCor20191004A10.418.741.763.936.984.81
FBSSFauquier Ban20191004A475.87352.15351.06351.061.091.09
FBTFirst Trust20191004ETF10.047.734.935.292.802.44
FBZFirst Trust20191004ETF43.5323.0623.6223.43-0.56-0.37
FCFranklin Cov20191004A68.0337.0626.8929.4010.177.65
FCAFirst Trust20191004ETF87.3532.6132.5532.550.060.06
FCALFirst Trust20191004ETF39.1229.3729.3329.330.050.05
FCANFirst Trust20191004ETF28.3115.2215.2215.220.000.00
FCAPFirst Capita20191004A122.2361.6724.3288.4537.34-26.78
FCAUFIAT CHRYSLE20191004A8.118.644.504.804.133.84
FCBCFirst Commun20191004A45.4116.464.697.6311.778.83
FCBPFirst Choice20191004A86.14107.5368.5558.8538.9848.68
FCCOFirst Commun20191004A229.08124.18108.04114.6616.139.52
FCCY1st Constitu20191004A115.32110.93105.9895.214.9515.72
FCEFFirst Trust20191004ETF45.9923.0323.0323.030.000.00
FCELFuelCell Ene20191004A24.9943.8426.3935.3017.458.54
FCFFirst Common20191004A8.536.793.604.233.192.58
FCFSFirstCash, I20191004A23.247.972.013.515.964.46
FCGFirst Trust20191004ETF9.538.531.400.347.148.22
FCNFTI Consulti20191004A17.967.612.102.505.525.11
FCOMFidelity MSC20191004ETF10.365.295.225.570.07-0.28
FCORFidelity Cor20191004ETF9.945.946.528.01-0.58-2.07
FCPTFour Corners20191004A13.706.263.233.413.022.85
FCTRFirst Trust20191004ETF19.7115.1714.8314.830.350.35
FCVTFirst Trust20191004ETF29.8820.1420.1314.030.016.11
FCXFreeport-McM20191004A11.399.254.454.724.804.53
FDDFirst Trust20191004ETF9.707.377.146.930.230.45
FDEFFirst Defian20191004A29.9718.348.909.489.448.86
FDEMFidelity Tar20191004ETF32.9124.6624.6624.660.000.00
FDEVFidelity Tar20191004ETF16.38141.19141.19141.190.000.00
FDHYFidelity Hig20191004ETF10.059.159.069.080.090.07
FDISFidelity MSC20191004ETF5.973.522.983.070.540.46
FDIVFirst Trust20191004ETF18.616.066.066.060.000.00
FDLFirst Trust20191004ETF4.282.771.851.850.910.92
FDLOFidelity Low20191004ETF10.294.764.254.690.510.06
FDMFirst Trust20191004ETF13.328.429.217.68-0.790.74
FDMOFidelity Mom20191004ETF16.7011.646.9410.744.700.90
FDNFirst Trust20191004ETF4.013.712.972.950.740.76
FDNIFirst Trust20191004ETF703.84220.61220.61220.610.000.00
FDPFresh Del Mo20191004A18.4325.7019.9919.545.716.16
FDRRFidelity Div20191004ETF10.277.515.485.582.041.93
FDSFactset Rese20191004A11.747.041.912.275.144.77
FDTFirst Trust20191004ETF8.444.834.354.410.480.42
FDTSFirst Trust20191004ETF118.2140.8140.8140.810.000.00
FDUSFidus Invest20191004A34.4618.4614.1213.144.335.31
FDVVFidelity Hig20191004ETF8.1810.668.629.912.040.74
FDXFedEx Corpor20191004A5.152.910.020.922.891.99
FEFirstEnergy20191004A2.472.760.930.961.821.79
FEIMFrequency El20191004A467.97224.31158.24153.2266.0771.09
FELEFranklin Ele20191004A38.5915.44-2.27-1.7517.7117.20
FEMFirst Trust20191004ETF17.6736.9453.8236.51-16.880.42
FEMBFirst Trust20191004ETF35.9036.4940.7935.14-4.311.34
FEMSFirst Trust20191004ETF39.1413.0712.7612.820.320.26
FENCFennec Pharm20191004A241.6685.5469.4069.4716.1416.07
FENYFidelity MSC20191004ETF6.708.947.888.001.070.95
FEPFirst Trust20191004ETF9.426.496.116.300.380.19
FETFORUM ENERGY20191004A74.3650.7240.8641.859.858.87
FEULCredit Suiss20191004ETN153.03
FEUZFirst Trust20191004ETF120.4051.7151.7151.710.000.00
FEXFirst Trust20191004ETF3.756.633.183.073.463.57
FEYEFireEye, Inc20191004A7.316.532.312.494.214.03
FEZSPDR EURO ST20191004ETF2.722.741.061.171.681.57
FFFuture Fuel20191004A35.4615.0110.5010.154.514.86
FFBCFirst Financ20191004A10.8522.422.801.5319.6320.89
FFBWFFBW, Inc. C20191004A118.02115.16115.16115.160.000.00
FFGFBL Financia20191004A128.2439.4127.1426.0512.2713.36
FFHGFormula Foli20191004ETF36.0318.6915.7016.552.992.14
FFHLFuwei Films20191004A578.73344.34182.84238.65161.50105.69
FFICFlushing Fin20191004A27.7012.460.841.1611.6211.30
FFINFirst Financ20191004A13.3516.132.293.2713.8512.86
FFIUUVA Unconstr20191004ETF30.0629.4129.4129.410.000.00
FFIVF5 Networks20191004A10.464.050.611.163.442.89
FFNWFirst Financ20191004A216.90110.24110.99112.02-0.75-1.78
FFRFirst Trust20191004ETF47.4326.7526.7526.750.000.00
FFSGFormulaFolio20191004ETF29.1218.517.668.5910.859.92
FFTGFormulaFolio20191004ETF27.029.6810.4810.17-0.79-0.49
FFTIFormulaFolio20191004ETF20.7414.2814.5114.19-0.230.09
FFTYInnovator IB20191004ETF5.627.472.412.775.064.70
FFWMFirst Founda20191004A23.4324.529.139.9215.3914.60
FGFGL Holdings20191004A12.449.824.555.525.274.27
FGBIFIRST GUARAN20191004A529.79255.28211.34217.5343.9337.75
FGDFirst Trust20191004ETF10.008.468.208.070.260.39
FGENFibroGen, In20191004A22.1211.875.0912.206.77-0.33
FGMFirst Trust20191004ETF30.5616.689.219.217.487.48
FHBFirst Hawaii20191004A7.115.73-0.401.026.124.71
FHKFirst Trust20191004ETF161.89251.89251.89251.890.000.00
FHLCFidelity MSC20191004ETF5.256.38-2.763.239.133.14
FHNFirst Horizo20191004A6.424.561.592.132.972.42
FIFRANKS INTER20191004A24.5217.947.968.439.999.52
FIBKFirst Inters20191004A18.9519.851.623.9918.2315.86
FIBRiShares Edge20191004ETF11.729.629.619.600.010.02
FICOFair Isaac C20191004A18.088.973.774.675.214.31
FIDFirst Trust20191004ETF29.288.068.068.060.000.00
FIDIFidelity Int20191004ETF27.6415.8015.0815.080.730.73
FIDUFidelity MSC20191004ETF8.526.044.384.861.661.19
FIEEFI Enhanced20191004ETN109.2310.418.797.701.622.71
FIHDUBS AG FI En20191004ETN97.2734.5321.3626.7813.167.75
FILLiShares MSCI20191004ETF113.9277.0075.2675.261.741.74
FINXGlobal X Fun20191004ETF28.7215.6513.0814.892.570.76
FISFidelity Nat20191004A3.341.450.640.750.810.70
FISIFinancial In20191004A110.0630.6425.0526.275.594.37
FISRSPDR SSGA Fi20191004ETF21.0811.7011.649.510.062.18
FISVFiserv Inc20191004A2.592.520.910.771.601.75
FITFitbit, Inc.20191004A25.6221.355.035.4016.3315.94
FITBFifth Third20191004A3.885.340.551.684.803.68
FITESPDR S&P Ken20191004ETF31.3449.3754.3443.64-4.975.73
FIVAFidelity Int20191004ETF74.0024.8215.4615.469.369.36
FIVEFive Below,20191004A12.497.55-2.62-2.2710.169.81
FIVGDefiance Nex20191004ETF11.344.853.884.100.970.75
FIVNFIVE9, INC.20191004A17.1813.542.593.1210.9510.42
FIWFirst Trust20191004ETF11.675.665.345.200.310.45
FIXComfort Syst20191004A14.625.283.202.952.092.33
FIXDFirst Trust20191004ETF6.533.783.203.630.580.15
FIXXHomology Med20191004A73.9468.2936.2447.5832.0520.71
FIYYBarclays ETN20191004ETN87.5044.2639.4839.104.785.16
FIZZNational Bev20191004A23.558.660.442.588.226.09
FJPFirst Trust20191004ETF52.0810.049.929.970.110.07
FKOFirst Trust20191004ETF37.6635.5035.5035.500.000.00
FKUFirst Trust20191004ETF62.2354.8654.8654.860.000.00
FLFoot Locker,20191004A5.783.731.171.342.562.38
FLAGFLAG-Forensi20191004ETF66.9039.0839.0839.080.000.00
FLATiPath US Tre20191004ETF72.88
FLAXFranklin FTS20191004ETF36.28102.65102.65102.650.000.00
FLBLFranklin Lib20191004ETF25.4222.4722.4722.470.000.00
FLBRFranklin FTS20191004ETF37.9130.7926.3730.794.430.00
FLCAFranklin FTS20191004ETF19.99
FLCBFranklin Lib20191004ETF9.2818.0117.0817.460.920.55
FLCHFranklin FTS20191004ETF37.9121.9221.6221.620.290.29
FLCOFranklin Lib20191004ETF24.7818.1718.1718.170.000.00
FLDMFluidigm Cor20191004A24.6829.6110.498.1719.1221.44
FLDRFidelity Low20191004ETF4.264.053.953.950.100.10
FLEEFranklin FTS20191004ETF5.1214.9828.0728.07-13.09-13.09
FLEHFranklin FTS20191004ETF17.6824.4524.4524.450.000.00
FLEUBarclays ETN20191004ETN118.31
FLEXFlex Ltd. Or20191004A10.3114.437.257.627.226.83
FLFRFranklin FTS20191004ETF12.387.287.287.280.000.00
FLGBFranklin FTS20191004ETF20.859.179.179.170.000.00
FLGECredit Suiss20191004ETN42.5119.4917.4917.592.001.90
FLGRFranklin FTS20191004ETF13.5513.1613.1613.160.000.00
FLGTFulgent Gene20191004A116.0081.7652.2056.0729.5625.69
FLHKFranklin FTS20191004ETF28.4425.1433.7425.14-8.600.00
FLHYFranklin Lib20191004ETF19.2917.5317.1817.180.350.35
FLIAFranklin Lib20191004ETF33.6419.3115.4519.313.860.00
FLICFirst of Lon20191004A50.8137.977.117.2230.8630.75
FLINFranklin FTS20191004ETF20.4614.5314.2614.260.270.27
FLIRFlir Systems20191004A7.3612.39-0.280.4412.6711.95
FLIYFranklin FTS20191004ETF12.8311.919.679.672.242.24
FLJHFranklin FTS20191004ETF51.3824.0924.0924.090.000.00
FLJPFranklin FTS20191004ETF14.6511.008.408.522.602.48
FLKRFranklin FTS20191004ETF77.1136.1236.1436.12-0.020.00
FLLFull House R20191004A102.87103.9394.43101.829.502.11
FLLAFranklin FTS20191004ETF52.4252.0652.0652.060.000.00
FLLVFranklin Lib20191004ETF12.0024.3819.3518.945.035.45
FLMFirst Trust20191004ETF193.25104.45104.45104.450.000.00
FLMBFranklin Lib20191004ETF25.166.486.486.480.000.00
FLMIFranklin Lib20191004ETF11.692.342.342.340.000.00
FLMNFalcon Miner20191004A75.6647.331.543.6445.7943.69
FLMXFranklin FTS20191004ETF62.8584.0084.0084.000.000.00
FLNFirst Trust20191004ETF78.3536.2336.2336.230.000.00
FLNGFLEX LNG Ltd20191004A295.62205.50203.73204.211.771.29
FLNTFluent, Inc.20191004A45.9036.5212.0915.3524.4321.17
FLOFlowers Food20191004A4.784.402.582.681.811.72
FLOTiShares Floa20191004ETF2.061.341.331.330.010.01
FLOWSPX FLOW, In20191004A25.8410.486.690.353.7910.13
FLQDFranklin Lib20191004ETF21.4810.3510.3510.350.000.00
FLQEFranklin Lib20191004ETF46.1921.6521.6521.650.000.00
FLQGFranklin Lib20191004ETF196.44
FLQHFranklin Lib20191004ETF30.0919.6112.3919.617.220.00
FLQLFranklin Lib20191004ETF7.319.038.628.700.410.33
FLQMFranklin Lib20191004ETF26.4846.2546.2546.250.000.00
FLQSFranklin Lib20191004ETF15.5126.3429.2829.27-2.94-2.93
FLRFluor Corpor20191004A9.056.331.341.435.024.90
FLRNSPDR Bloombe20191004ETF3.262.70-1.48-1.484.184.18
FLRTPacific Glob20191004ETF17.257.887.887.880.000.00
FLRUFranklin FTS20191004ETF26.267.377.377.370.000.00
FLSFlowserve Co20191004A7.6313.83-1.821.4815.6512.35
FLSAFranklin FTS20191004ETF122.755.355.355.350.000.00
FLSWFranklin FTS20191004ETF57.0461.5561.5561.550.000.00
FLTFleetCor Tec20191004A10.774.071.331.882.742.19
FLTBFidelity Lim20191004ETF5.862.432.432.430.000.00
FLTRVanEck Vecto20191004ETF3.972.682.322.320.350.35
FLTWFranklin FTS20191004ETF32.719.319.319.310.000.00
FLWS1-800-FLOWER20191004A20.2021.937.578.3014.3613.63
FLXNFlexion Ther20191004A23.5025.944.6810.1121.2515.83
FLXSFlexsteel In20191004A105.5256.1231.0437.7525.0818.36
FLZAFranklin FTS20191004ETF28.7620.3220.3220.320.000.00
FMiShares MSCI20191004ETF22.3311.489.7010.481.770.99
FMAOFarmers & Me20191004A247.5081.5776.9783.914.60-2.33
FMATFidelity MSC20191004ETF10.113.233.513.05-0.280.18
FMBFirst Trust20191004ETF9.003.232.913.070.330.16
FMBHFirst Mid Ba20191004A72.3535.5027.9031.117.604.39
FMBIFirst Midwes20191004A8.046.32-0.070.366.395.96
FMCFMC Corporat20191004A5.954.681.060.973.623.72
FMCIForum Merger20191004A29.6813.1813.1813.180.000.00
FMFFirst Trust20191004ETF71.8314.0214.0214.020.000.00
FMHIFirst Trust20191004ETF32.8916.0916.0916.090.000.00
FMKFirst Trust20191004ETF35.173.80-2.613.806.410.00
FMNBFarmers Nati20191004A60.7653.1536.6636.3116.4916.84
FNFabrinet20191004A16.276.722.242.044.484.68
FNBF.N.B. Corp20191004A9.066.943.173.983.772.96
FNCBFNCB Bancorp20191004A542.14260.79241.98248.3318.8112.46
FNCLFidelity MSC20191004ETF5.273.713.264.140.44-0.43
FNDFloor & Deco20191004A8.714.170.490.953.683.22
FNDASchwab Funda20191004ETF7.736.326.255.620.060.70
FNDBSchwab Funda20191004ETF16.675.043.383.531.661.50
FNDCSchwab Funda20191004ETF7.005.025.105.34-0.08-0.32
FNDESchwab Funda20191004ETF6.907.894.864.833.033.06
FNDFSchwab Funda20191004ETF4.974.262.473.881.800.38
FNDXSchwab Funda20191004ETF4.384.222.733.151.511.07
FNFFidelity Nat20191004A4.142.500.190.392.312.12
FNGDMicroSectors20191004ETN10.7610.998.199.862.801.13
FNGOMicroSectors20191004ETN11.32
FNGUMicroSectors20191004ETN10.758.886.656.942.231.94
FNGZMicroSectors20191004ETN10.734.984.982.490.002.50
FNHCFedNat Holdi20191004A59.9422.220.801.8021.4220.42
FNIFirst Trust20191004ETF11.885.175.054.790.130.38
FNJNFinjan Holdi20191004A105.55103.7950.3350.5153.4653.29
FNKFirst Trust20191004ETF34.9914.9315.0114.93-0.080.00
FNKOFunko, Inc.20191004A14.959.391.741.857.657.54
FNLCFirst Bancor20191004A107.3552.1926.9231.2425.2620.95
FNVFranco-Nevad20191004A5.604.733.163.461.561.27
FNWBFirst Northw20191004A139.6780.2663.2864.2616.9716.00
FNXFirst Trust20191004ETF9.755.915.965.89-0.050.02
FNYFirst Trust20191004ETF36.3017.4916.9517.420.550.08
FOCSFocus Financ20191004A32.2626.045.907.2320.1418.81
FOEFerro Corpor20191004A12.728.362.843.155.525.20
FOLDAmicus Thera20191004A13.0910.361.443.178.917.18
FONRFonar Corpor20191004A109.6333.4116.9519.7516.4613.66
FORForestar Gro20191004A42.2216.792.775.0614.0211.73
FORDForward Indu20191004A287.3189.8581.9981.997.857.85
FORKFuling Globa20191004A442.51544.05-41.01179.21585.06364.85
FORMFormFactor I20191004A12.546.422.272.334.154.09
FORRForrester Re20191004A56.6029.8015.0516.9014.7512.90
FOSLFossil Group20191004A12.739.051.602.407.456.65
FOVLiShares Focu20191004ETF17.3914.8514.8514.850.000.00
FOXFox Corporat20191004A4.006.343.643.552.712.80
FOXAFox Corporat20191004A3.744.332.101.702.222.63
FOXFFox Factory20191004A25.5012.817.599.245.223.57
FPAFirst Trust20191004ETF104.9182.6883.0182.41-0.330.26
FPACFar Point Ac20191004A44.5333.5438.7938.88-5.25-5.35
FPAYFlexShopper,20191004A235.49125.07112.31112.3112.7712.77
FPEFirst Trust20191004ETF5.073.883.553.700.340.18
FPEIFirst Trust20191004ETF32.9218.3318.4018.39-0.07-0.06
FPHFive Point H20191004A47.0322.4513.1315.629.326.83
FPIFarmland Par20191004A21.7818.4113.0514.075.364.34
FPRXFive Prime T20191004A48.1535.8814.0016.2921.8819.59
FPXFirst Trust20191004ETF4.643.442.842.900.600.54
FPXEFirst Trust20191004ETF14.50
FPXIFirst Trust20191004ETF62.7831.9827.0227.484.964.50
FQALFidelity Qua20191004ETF10.204.162.303.781.870.38
FRFirst Indust20191004A5.422.950.971.031.981.92
FRAFFranklin Fin20191004A246.48167.97131.77126.6436.1941.33
FRAKVanEck Vecto20191004ETF40.3118.7218.4819.130.24-0.41
FRANFrancesca''s20191004A69.3037.8016.4722.1021.3315.71
FRBAFirst Bank20191004A165.2961.6541.0145.6020.6416.05
FRBKRepublic Fir20191004A33.1418.2610.069.878.208.39
FRCFirst Republ20191004A5.312.900.191.142.711.76
FRDFriedman Ind20191004A146.50102.3969.2069.1933.1933.19
FRDMFreedom 10020191004ETF67.1723.2023.2023.200.000.00
FRELFidelity MSC20191004ETF3.996.560.170.936.395.64
FREQFrequency Th20191004A125.0469.2649.3549.0519.9120.21
FRGIFiesta Resta20191004A27.3210.683.275.327.415.36
FRIFirst Trust20191004ETF6.015.324.294.041.031.29
FRLGLarge Cap Gr20191004ETN58.7636.9134.6134.612.302.30
FRMEFirst Mercha20191004A21.867.482.272.655.214.83
FROFrontline Lt20191004A10.468.152.594.075.554.07
FRPHFRP Holdings20191004A186.4072.2974.0874.64-1.79-2.35
FRPTFreshpet, In20191004A20.7419.1210.0811.459.047.67
FRTFederal Real20191004A7.253.850.770.493.083.35
FRTAForterra, In20191004A49.2818.470.911.2417.5717.23
FSBFranklin Fin20191004A36.0314.9414.6211.790.323.16
FSBCFSB Bancorp,20191004A251.39235.96235.96235.960.000.00
FSBWFS Bancorp,20191004A228.5070.8156.7660.3514.0510.46
FSCTForeScout Te20191004A19.4012.513.458.629.063.89
FSEAFirst Seacoa20191004A342.57129.38129.38129.380.000.00
FSFGFirst Saving20191004A256.41172.38115.42115.4256.9656.96
FSIFlexible Sol20191004A244.41114.61113.82117.370.79-2.77
FSKFS KKR Capit20191004A17.7211.757.317.704.404.04
FSLRFirst Solar,20191004A8.566.950.712.946.234.00
FSLYFastly, Inc.20191004A66.4945.1132.6134.0912.5011.01
FSMFORTUNA Silv20191004A31.3727.8510.6810.0817.1417.74
FSMBFirst Trust20191004ETF10.0321.0518.6518.652.402.40
FSMDFidelity Sma20191004ETF30.8910.6710.6710.670.000.00
FSPFranklin Str20191004A20.8211.137.258.353.882.78
FSSFederal Sign20191004A11.486.071.152.134.923.94
FSTAFidelity MSC20191004ETF5.078.057.667.680.390.37
FSTRFoster (Lb)20191004A122.6251.7624.8327.1726.9424.60
FSVFirstService20191004A41.7729.0921.9621.597.137.50
FSZFirst Trust20191004ETF30.3314.4413.5813.580.860.86
FTAFirst Trust20191004ETF3.864.535.654.37-1.120.16
FTACFinTech Acqu20191004A58.0674.9174.8574.910.060.00
FTAGFirst Trust20191004ETF39.0716.1016.1016.100.000.00
FTAIFortress Tra20191004A25.7316.479.6710.136.816.34
FTCFirst Trust20191004ETF6.543.402.572.140.821.26
FTCHFarfetch Lim20191004A13.7112.10-5.50-4.4417.6116.55
FTCSFirst Trust20191004ETF2.821.871.181.000.690.87
FTDRfrontdoor, i20191004A26.4710.765.705.965.064.80
FTECFidelity MSC20191004ETF3.392.631.540.441.102.19
FTEKFuel Tech, I20191004A460.58269.00198.74193.4170.2575.59
FTFTFuture FinTe20191004A267.81159.4996.44111.8463.0447.64
FTGCFirst Trust20191004ETF16.5012.6311.9112.030.720.59
FTHIFirst Trust20191004ETF24.9314.6414.4814.290.160.34
FTITechnipFMC p20191004A4.414.360.761.443.612.92
FTKFlotek Indus20191004A52.4941.5928.0128.5513.5813.04
FTLBFirst Trust20191004ETF26.513.9711.853.97-7.870.00
FTLSFirst Trust20191004ETF12.176.496.536.50-0.04-0.01
FTNTFortinet, In20191004A7.013.211.381.731.831.48
FTRFrontier Com20191004A29.1421.276.167.1315.1114.14
FTRIFirst Trust20191004ETF39.458.698.698.690.000.00
FTSFortis Inc.20191004A2.483.181.581.291.601.90
FTSDFranklin Lib20191004ETF6.524.874.004.000.870.87
FTSIFTS Internat20191004A60.60222.97197.08197.5025.9025.47
FTSLFirst Trust20191004ETF3.588.914.474.254.444.66
FTSMFirst Trust20191004ETF1.711.271.161.160.110.11
FTVFortive Corp20191004A5.752.382.101.270.271.10
FTXDFirst Trust20191004ETF39.2764.5164.5164.510.000.00
FTXGFirst Trust20191004ETF34.3853.1353.1353.130.000.00
FTXHFirst Trust20191004ETF50.5332.8330.1630.162.672.67
FTXLFirst Trust20191004ETF33.6341.3436.4036.724.944.62
FTXNFirst Trust20191004ETF51.7115.47-6.09-0.1121.5615.57
FTXOFirst Trust20191004ETF9.367.215.915.611.301.60
FTXRFirst Trust20191004ETF9.799.0313.529.03-4.490.00
FUDE-TRACS UBS20191004ETN91.804.454.454.450.000.00
FUEAB Svensk Ek20191004ETN1931.99
FULH.B. Fuller20191004A13.396.763.624.003.142.76
FULCFulcrum Ther20191004A229.2379.799.2530.6170.5449.18
FULTFulton Finan20191004A7.166.623.273.623.353.00
FUMBFirst Trust20191004ETF11.9315.440.200.2015.2415.24
FUNCedar Fair,20191004A25.8117.556.487.3910.9510.16
FUNCFirst United20191004A63.2942.4929.3829.1113.1213.38
FUNDSprott Focus20191004A58.4150.7645.0645.205.705.57
FUSBFirst US Ban20191004A140.29112.70106.94106.945.775.77
FUTProShares Ma20191004ETF37.2127.9827.3527.350.630.63
FUTYFidelity MSC20191004ETF4.616.391.795.794.600.60
FUVArcimoto, In20191004A137.95156.7078.3243.1078.39113.60
FVFirst Trust20191004ETF10.309.8510.9710.79-1.13-0.94
FVALFidelity Val20191004ETF14.087.807.107.030.700.76
FVCFirst Trust20191004ETF15.369.369.099.170.280.19
FVCBFVCBankcorp,20191004A122.0157.1810.2110.7546.9746.43
FVDFirst Trust20191004ETF3.093.120.681.282.441.84
FVEFive Star Se20191004A872.61469.61167.44368.86302.17100.75
FVLFirst TrustV20191004ETF17.8110.9711.1610.47-0.190.50
FVRRFiverr Inter20191004A72.2731.587.537.3224.0524.26
FWDBAdvisorShare20191004ETF59.603.883.883.880.000.00
FWONALiberty Medi20191004A22.0211.337.167.504.173.84
FWONKLiberty Medi20191004A11.7015.131.861.6313.2713.50
FWRDForward Air20191004A21.1313.693.339.5410.364.15
FXDFirst Trust20191004ETF4.073.151.541.531.611.61
FXGFirst Trust20191004ETF8.113.573.183.070.390.50
FXHFirst Trust20191004ETF6.414.931.851.743.093.19
FXIiShares Chin20191004ETF2.503.441.912.211.531.23
FXLFirst Trust20191004ETF5.6126.0236.0934.68-10.07-8.66
FXNFirst Trust20191004ETF14.3811.310.551.7010.769.60
FXNCFIRST NATL C20191004A321.31215.84215.52215.520.310.31
FXOFirst Trust20191004ETF6.013.933.423.890.500.04
FXPProShares Ul20191004ETF3.2743.533.8728.4739.6615.06
FXRFirst Trust20191004ETF6.747.851.851.726.006.13
FXUFirst Trust20191004ETF4.725.182.762.992.422.19
FXZFirst Trust20191004ETF8.314.784.504.760.290.02
FYCFirst Trust20191004ETF15.2710.7110.3410.450.360.26
FYLDCambria Fore20191004ETF237.83156.52156.52156.520.000.00
FYTFirst Trust20191004ETF57.6014.6814.6814.680.000.00
FYXFirst Trust20191004ETF12.248.388.538.29-0.150.09
GGENPACT LIMI20191004A6.723.360.472.012.881.35
GAACambria Glob20191004ETF25.197.370.780.776.586.59
GABCGerman Ameri20191004A47.5921.6214.5816.277.045.35
GAIAGaia, Inc. C20191004A49.0938.91-0.034.6138.9434.30
GAINGladstone In20191004A16.2317.1314.2410.152.896.98
GALSPDR SSgA Gl20191004ETF32.019.889.719.710.170.17
GALTGalectin The20191004A48.6446.4122.9922.5523.4223.86
GAMRETFMG Video20191004ETF48.2328.4929.2529.23-0.75-0.74
GARSGarrison Cap20191004A48.5640.1336.1139.324.020.81
GASSStealthGas,20191004A112.7954.4738.6333.2415.8421.23
GATXGATX Corpora20191004A20.536.94-1.85-1.868.798.81
GAZiPath Series20191004ETN102.4119.7519.7519.750.000.00
GBCIGlacier Banc20191004A10.807.871.561.266.326.61
GBDCGolub Capita20191004A7.588.143.605.584.542.55
GBFiShares Gove20191004ETF11.013.493.663.44-0.170.05
GBILGoldman Sach20191004ETF1.071.151.151.150.000.00
GBLGAMCO Invest20191004A90.3423.056.199.3816.8513.67
GBLIGlobal Indem20191004A143.94105.76103.14103.502.622.26
GBRNew Concept20191004A202.22132.7092.4896.8140.2235.89
GBTGlobal Blood20191004A25.5711.312.473.568.847.75
GBUYGoldman Sach20191004ETF12.939.9722.4116.40-12.43-6.42
GBXThe Greenbri20191004A19.998.874.114.224.764.65
GCAPGain Capital20191004A41.2225.876.5810.8619.2915.01
GCBCGreene Count20191004A181.1597.4166.8566.8530.5630.56
GCEClaymore/Rob20191004ETN882.51
GCIGannett Co.,20191004A9.678.635.685.342.953.29
GCOGenesco Inc.20191004A21.188.611.162.017.446.59
GCOWPacer Global20191004ETF16.5415.7212.9913.992.741.73
GCPGCP Applied20191004A17.197.801.482.576.325.23
GDGeneral Dyna20191004A5.312.502.142.280.360.22
GDATGoldman Sach20191004ETF12.9117.734.0511.0713.676.66
GDDYGoDaddy Inc20191004A6.703.971.031.492.942.48
GDENGolden Enter20191004A39.7822.459.6311.4412.8211.01
GDMAGadsden Dyna20191004ETF23.20123.16123.16123.160.000.00
GDNAGoldman Sach20191004ETF13.169.13-3.23-8.5212.3617.65
GDOTGreen Dot Co20191004A16.448.373.803.624.574.75
GDPGoodrich Pet20191004A801.30243.31243.74243.29-0.420.02
GDVDPrincipal Ac20191004ETF148.4663.7463.7463.740.000.00
GDXVanEck Vecto20191004ETF3.623.560.610.642.962.92
GDXJVanEck Vecto20191004ETF2.652.370.360.362.022.02
GEGeneral Elec20191004A11.619.705.305.644.404.05
GECGreat Elm Ca20191004A483.44214.35206.85206.857.507.50
GECCGreat Elm Ca20191004A22.3829.0526.4826.962.572.09
GEFGreif, Inc.20191004A29.6626.467.447.7019.0218.76
GEFBGreif, Inc.20191004A137.7347.4941.8244.545.672.96
GELGenesis Ener20191004A14.829.674.064.435.625.25
GEMGoldman Sach20191004ETF18.3911.9510.6110.811.341.14
GENGenesis Heal20191004A96.0672.1242.6442.6429.4929.49
GENCGencor Indus20191004A104.83163.019.30-14.80153.72177.81
GENYPrincipal Mi20191004ETF52.38134.90-4.1811.37139.080.00
GEOThe GEO Grou20191004A11.938.386.975.541.402.84
GEOSGeospace Tec20191004A100.1460.4434.4936.0525.9524.39
GERNGeron Corp20191004A69.6765.4736.2240.2629.2525.20
GESGuess?, Inc.20191004A10.3316.7211.0012.475.724.26
GEVOGevo, Inc.20191004A80.3954.9728.4632.6926.5122.29
GFEDGuaranty Fed20191004A207.5395.71207.95207.95-112.24-112.24
GFFGriffon Corp20191004A20.3110.812.014.378.796.44
GFINGoldman Sach20191004ETF12.896.507.087.55-0.58-1.04
GFNGeneral Fina20191004A152.2473.5157.8058.3515.7115.16
GGGGraco Inc20191004A6.206.864.713.582.143.27
GHGuardant Hea20191004A21.1117.409.3011.938.115.47
GHLGreenhill &20191004A27.5923.179.8812.5513.2910.62
GHMGraham Corpo20191004A147.5856.3429.5334.5026.8121.84
GHSIGuardion Hea20191004A60.7878.1556.3066.0721.8512.08
GHYBGoldman Sach20191004ETF11.542.862.292.710.570.15
GHYGiShares US &20191004ETF13.704.993.915.021.08-0.02
GIBCGI Inc.20191004A5.248.082.757.115.330.97
GIFIGulf Island20191004A54.6031.5722.5220.399.0511.18
GIGBGoldman Sach20191004ETF6.215.253.403.441.851.81
GIGESoFi Gig Eco20191004ETF77.3730.6229.6829.680.950.95
GIGMGigaMedia Lt20191004A349.6287.2817.4887.2869.800.00
GIISPDR S&P Glo20191004ETF15.029.309.098.370.210.93
GIIIG-Iii Appare20191004A18.7416.37-0.1410.7516.515.62
GILGildan Activ20191004A5.092.631.560.801.071.84
GILDGilead Scien20191004A1.973.161.030.992.132.17
GILTGilat Satell20191004A54.3919.8220.5520.45-0.73-0.63
GISGeneral Mill20191004A2.421.280.840.500.430.78
GIXGigCapital2,20191004A62.05
GKOSGlaukos Corp20191004A30.8612.092.372.809.729.29
GLGlobe Life I20191004A8.293.840.991.362.852.49
GLADGladstone Ca20191004A15.2715.6712.609.683.065.99
GLBSGlobus Marit20191004A136.5195.2058.8763.8936.3331.31
GLBYWisdomTree Y20191004ETF33.2146.5446.6545.53-0.111.01
GLBZGlen Burnie20191004A156.18
GLDDGreat Lakes20191004A12.3112.491.302.4711.2010.01
GLDICredit Suiss20191004ETF40.6517.363.151.9814.2115.38
GLGTD Holdings,20191004A648.04367.21414.21408.97-47.00-41.77
GLIBAGCI Liberty,20191004A14.2010.145.616.154.533.99
GLMDGalmed Pharm20191004A189.35134.5723.1035.91111.4798.66
GLNGGolar LNG Lt20191004A9.955.920.390.845.525.06
GLOBGLOBANT S.A.20191004A27.5514.356.147.498.216.86
GLOGGASLOG LTD20191004A14.849.001.594.797.414.21
GLOPGASLOG PARTN20191004A24.1523.595.416.5318.1817.06
GLPGlobal Partn20191004A75.1743.4342.5941.380.832.04
GLPIGaming and L20191004A7.203.312.061.511.251.79
GLREGreenlight C20191004A28.4929.419.4912.8219.9216.58
GLTGlatfelter20191004A26.6014.707.548.487.156.22
GLUUGlu Mobile I20191004A18.7915.371.022.5914.3512.79
GLWCorning Inco20191004A3.792.981.821.521.171.46
GLYCGlycoMimetic20191004A67.7937.4524.5926.0112.8611.44
GMGeneral Moto20191004A2.964.692.083.312.611.38
GMANGoldman Sach20191004ETF10.9222.2616.8118.575.453.69
GMDAGamida Cell20191004A453.46278.2365.0296.96213.21181.27
GMEGameStop Cor20191004A18.2916.305.928.5310.387.76
GMEDGLOBUS MEDIC20191004A12.066.132.632.493.503.65
GMFSPDR S&P Eme20191004ETF22.8614.0213.7613.820.250.20
GMHIGores Metrop20191004A168.57
GMLPGolar LNG Pa20191004A30.3030.1723.4623.656.716.52
GMOGeneral Moly20191004A75.3366.8763.0963.373.783.50
GMOMCambria Glob20191004ETF52.6950.0249.3441.880.688.15
GMREGlobal Medic20191004A19.7411.2916.9020.60-5.61-9.31
GMSGMS Inc.20191004A16.587.344.194.403.152.94
GNAFMicroSectors20191004ETN8.84
GNCGNC Holdings20191004A46.6039.549.6219.2729.9220.26
GNCAGenocea Bios20191004A170.87209.13154.09157.9655.0451.17
GNEGENIE ENERGY20191004A40.1319.8912.949.296.9510.60
GNKGENCO SHIPPI20191004A33.5019.113.935.2215.1813.89
GNLGlobal Net L20191004A8.476.772.802.673.974.09
GNLNGreenlane Ho20191004A150.2871.9253.7865.6018.146.31
GNMAiShares GNMA20191004ETF12.366.316.616.61-0.30-0.30
GNMKGenMark Diag20191004A33.4122.3412.8115.029.547.33
GNOMGlobal X Gen20191004ETF26.6284.7189.6394.21-4.92-9.50
GNPXGenprex, Inc20191004A1137.67959.92958.35958.351.571.57
GNRSPDR S&P Glo20191004ETF15.804.673.844.040.840.63
GNRCGENERAC HOLD20191004A12.628.933.754.275.174.66
GNTXGentex Corp20191004A4.4511.820.560.5211.2611.31
GNTYGuaranty Ban20191004A78.9533.8819.5624.8214.339.06
GNUSGenius Brand20191004A138.35191.30114.56136.5576.7554.76
GNWGenworth Fin20191004A23.7317.251.87-1.2715.3818.52
GOGrocery Outl20191004A13.839.621.173.248.456.39
GOATVanEck Vecto20191004ETF48.5646.8145.4546.811.360.00
GOAUUS Global GO20191004ETF76.8932.6930.5127.722.184.98
GOEXGlobal X Gol20191004ETF184.1396.8182.2087.1114.609.70
GOGLGolden Ocean20191004A19.1714.514.236.2610.288.25
GOGOGogo Inc.20191004A19.3124.756.0610.2218.6914.54
GOLDBarrick Gold20191004A5.704.911.841.723.073.18
GOLFAcushnet Hol20191004A21.069.593.994.395.605.20
GOODGladstone Co20191004A16.9316.096.246.389.859.71
GOOGAlphabet Inc20191004A5.842.951.321.671.631.28
GOOGLAlphabet Inc20191004A5.032.971.441.641.531.33
GOOSCanada Goose20191004A11.1810.185.616.064.574.12
GOROGold Resourc20191004A31.9930.4418.6619.9411.7810.50
GOSSGossamer Bio20191004A41.2517.517.797.639.729.88
GOVTiShares U.S.20191004ETF3.772.292.012.040.290.25
GPAQGordon Point20191004A28.6723.6623.6623.660.000.00
GPCGenuine Part20191004A6.564.311.602.122.712.19
GPIGroup 1 Auto20191004A29.6111.828.116.733.715.09
GPKGraphic Pack20191004A7.225.692.472.533.223.15
GPLGreat Panthe20191004A44.5237.7826.9525.9410.8311.83
GPMTGranite Poin20191004A9.536.974.195.672.771.30
GPNGlobal Payme20191004A5.373.981.120.962.863.02
GPORGulfport Ene20191004A39.7834.6619.1418.2715.5116.38
GPREGreen Plains20191004A15.7118.48-3.57-0.8322.0619.14
GPRKGEOPARK LIMI20191004A34.2128.188.8110.2319.3717.95
GPROGoPro, Inc.20191004A24.7819.186.468.7212.7310.46
GPSThe Gap, Inc20191004A6.316.472.652.843.823.63
GPXGP Strategie20191004A70.1637.5728.8327.778.739.80
GQREFlexShares G20191004ETF8.0213.0914.3613.47-1.27-0.38
GRAW.R. Grace &20191004A8.893.302.931.760.371.54
GRAFGraf Industr20191004A37.2931.5131.6233.98-0.12-2.47
GRBKGreen Brick20191004A36.6815.1013.8414.021.271.08
GRCThe Gorman-R20191004A50.9723.1515.3016.277.856.88
GREKGlobal X MSC20191004ETF12.836.224.704.751.531.47
GRESIQ ARB Globa20191004ETF21.604.884.684.880.200.00
GRIDFirst Trust20191004ETF19.4619.6520.2813.68-0.635.97
GRIFGriffin Indu20191004A426.77134.5294.23121.5240.2813.00
GRINGrindrod Shi20191004A529.98246.53-383.47-330.45630.00576.98
GRMNGarmin Ltd20191004A4.904.753.733.211.021.54
GRNiPath Series20191004ETN103.5330.5120.9130.519.590.00
GRNBVanEck Vecto20191004ETF22.1618.7518.7518.750.000.00
GRNQGreenpro Cap20191004A596.721778.79648.69648.691130.101130.10
GROWUS Global In20191004A192.94105.9958.5059.6947.4946.30
GRPNGroupon, Inc20191004A37.2929.1011.8713.3317.2415.77
GRTSGritstone On20191004A119.7252.7533.2040.2819.5512.47
GRUAB Svensk Ek20191004ETN127.08127.8682.20154.6845.66-26.82
GRUBGRUBHUB INC.20191004A9.337.855.765.182.092.67
GSGoldman Sach20191004A3.482.400.871.271.531.13
GSATGlobalstar,20191004A41.1075.3365.3970.989.934.35
GSBGlobalSCAPE,20191004A102.2553.2940.7042.3712.5910.92
GSBCGreat Southe20191004A56.3716.5011.5012.295.014.21
GSCGS Connect S20191004ETN80.2283.3083.3083.300.000.00
GSEUGoldman Sach20191004ETF41.6022.97-9.8621.4132.841.56
GSEWGoldman Sach20191004ETF14.0826.3319.0818.247.258.09
GSHDGoosehead In20191004A80.1032.1720.1122.6912.059.47
GSIEGoldman Sach20191004ETF23.2816.9516.2016.460.750.49
GSITGSI Technolo20191004A44.0828.5123.6022.694.925.82
GSJYGoldman Sach20191004ETF39.7759.4259.4259.420.000.00
GSKYGreenSky, In20191004A41.6244.0527.6026.4416.4517.61
GSLGlobal Ship20191004A128.2449.2833.5934.9315.6914.35
GSLCGoldman Sach20191004ETF3.313.121.531.411.591.71
GSMFerroglobe P20191004A118.4679.8562.0462.4717.8117.38
GSPBarclays Ban20191004ETN22.9917.4717.7417.48-0.26-0.01
GSSGolden Star20191004A45.0443.3326.6216.2516.7127.11
GSSCGS ActiveBet20191004ETF21.1317.2717.6515.80-0.381.48
GSSTGoldman Sach20191004ETF3.742.202.182.200.030.00
GSUMGridsum Hold20191004A260.87299.37251.01266.5348.3632.84
GSVGold Standar20191004A69.2149.3038.3736.1810.9313.12
GSYInvesco Ultr20191004ETF1.982.692.822.82-0.13-0.13
GTGoodyear Tir20191004A8.0012.602.894.159.748.47
GTEGran Tierra20191004A89.7573.7845.5446.1728.2527.61
GTESGates Indust20191004A22.289.524.203.545.325.98
GTHXG1 Therapeut20191004A48.6626.6511.3612.1715.2914.48
GTIMGood Times R20191004A334.05107.6430.7130.7176.9376.93
GTIPGoldman Sach20191004ETF4.774.333.763.770.570.56
GTLSChart Indust20191004A19.5110.412.783.287.637.12
GTNGray Televis20191004A10.718.674.845.263.833.41
GTNAGray Televis20191004A906.12
GTOInvesco Tota20191004ETF19.8012.534.024.038.518.50
GTSTriple-S Man20191004A32.5614.588.959.475.645.12
GTTGTT Communic20191004A37.5421.3913.1112.748.298.66
GTXGarrett Moti20191004A21.5411.478.716.452.765.02
GTYGetty Realty20191004A16.738.355.145.273.203.11
GTYHGTY Technolo20191004A70.9239.8231.3230.218.509.61
GUDBSage ESG Int20191004ETF38.6731.6231.6131.610.010.01
GULFWisdomTree20191004ETF240.84143.58143.69143.69-0.12-0.12
GUNRFlexShares G20191004ETF3.782.971.731.691.251.29
GUREGulf Resourc20191004A535.27457.21332.14332.14125.07125.07
GURUGlobal X Gur20191004ETF22.6316.3416.0816.280.260.06
GUSHDirexion Dai20191004ETF36.6331.9917.6419.8214.3512.17
GVGoldfield Co20191004A127.3586.4753.9956.5232.4929.96
GVAGranite Cons20191004A17.749.566.046.243.523.32
GVALCambria Glob20191004ETF13.366.525.054.781.471.74
GVIiShares Inte20191004ETF3.681.981.861.880.120.10
GVIPGoldman Sach20191004ETF20.2526.6019.7920.176.816.43
GVPGSE Systems,20191004A287.45115.25113.24115.502.02-0.24
GWBGreat Wester20191004A14.966.602.172.514.434.09
GWGHGWG Holdings20191004A677.81317.72185.63185.63132.09132.09
GWREGUIDEWIRE SO20191004A12.378.434.254.304.184.13
GWRSGlobal Water20191004A53.9060.3657.6158.762.751.60
GWWW.W. Grainge20191004A11.589.146.096.323.052.82
GWXSPDR S&P Int20191004ETF14.238.925.104.363.824.56
GXCSPDR S&P Chi20191004ETF8.9010.616.287.474.333.15
GXFGlobal X FTS20191004ETF97.7768.6967.7467.740.960.96
GXGGlobal X MSC20191004ETF75.8750.8232.8632.8317.9517.98
GXGXGX Acquisito20191004A131.17
GYLDArrow Dow Jo20191004ETF110.2227.7627.7727.770.000.00
GYROGyrodyne, LL20191004A413.45417.78417.78417.780.000.00
HHyatt Hotels20191004A8.663.911.762.142.151.77
HAHawaiian Hol20191004A16.4114.631.821.6512.8212.99
HACKETFMG Prime20191004ETF13.8010.398.838.981.561.41
HAEHaemonetics20191004A16.897.004.034.722.962.28
HAFCHanmi Financ20191004A23.8414.505.942.418.5612.09
HAILSPDR S&P Ken20191004ETF54.9350.9950.9950.990.000.00
HAINHain Celesti20191004A9.1014.833.974.5410.8610.29
HALHalliburton20191004A5.535.012.011.883.003.14
HALLHallmark Fin20191004A38.3218.7110.6011.048.117.67
HALOHalozyme The20191004A13.6919.383.204.1016.1815.28
HAPVanEck Vecto20191004ETF22.168.078.078.070.000.00
HARPHarpoon Ther20191004A121.5459.7130.8241.9328.8917.78
HASHasbro, Inc.20191004A8.594.121.511.882.612.24
HASIHANNON ARMST20191004A14.458.604.975.703.632.90
HAUDiShares Curr20191004ETF167.79289.95289.95289.950.000.00
HAUZXtrackers In20191004ETF18.3715.098.078.337.026.76
HAWXiShares Curr20191004ETF27.0622.2722.2722.270.000.00
HAYNHaynes Inter20191004A58.5324.027.388.1616.6315.85
HBANHuntington B20191004A7.297.670.160.047.517.63
HBBHamilton Bea20191004A95.8739.6917.4319.2922.2620.40
HBCPHome Bancorp20191004A210.9438.5130.7233.187.795.33
HBIHanesbrands,20191004A6.906.412.953.323.463.09
HBIOHarvard Bios20191004A69.5347.2226.4330.6320.7916.59
HBMHudbay Miner20191004A30.8525.7712.0413.6513.7212.06
HBMDHoward Banco20191004A100.0340.1631.8632.828.307.34
HBNCHorizon Banc20191004A27.3016.015.126.8110.889.19
HBPHuttig Build20191004A270.42105.9264.7164.7141.2141.21
HCAHCA Healthca20191004A6.394.232.322.381.921.85
HCACHennessy Cap20191004A164.88
HCAPHarvest Capi20191004A94.9556.9236.8735.2620.0521.66
HCATHealth Catal20191004A81.8440.3320.1318.1920.2022.14
HCCWarrior Met20191004A12.045.223.543.171.682.05
HCCHHL Acquisiti20191004A78.35
HCCIHeritage-Cry20191004A126.6154.4015.2532.5939.1521.81
HCFTHunt Compani20191004A40.3631.4828.5128.112.973.36
HCHCHC2 Holdings20191004A94.4447.6732.6434.5515.0313.12
HCIHCI Group, I20191004A40.9424.9317.4817.947.456.98
HCKTHackett Grou20191004A27.2127.3110.567.4616.7519.85
HCRHi-Crush Inc20191004A72.0567.6852.1327.9815.5539.70
HCSGHealthcare S20191004A16.7512.8010.5011.572.311.23
HDHome Depot,20191004A3.401.79-0.280.952.070.85
HDAWXtrackers MS20191004ETF343.27490.90490.90490.900.000.00
HDEFXtrackers MS20191004ETF16.2213.2213.087.690.155.54
HDGProShares He20191004ETF20.1913.6413.6413.640.000.00
HDGEAdvisorShare20191004ETF20.7626.0925.7226.090.390.02
HDMVFirst Trust20191004ETF12.618.396.646.971.751.41
HDSHD Supply Ho20191004A4.905.70-1.72-1.357.447.07
HDSNHudson Techn20191004A86.5090.4954.2453.8536.2436.63
HDViShares Core20191004ETF1.533.460.660.412.803.05
HEHawaiian Ele20191004A7.154.062.552.771.511.29
HEARTurtle Beach20191004A34.6818.076.138.0711.9410.01
HEBTHebron Techn20191004A187.2276.5056.1829.2920.3247.21
HECOStrategy Sha20191004ETF16.1913.1510.803.002.3510.15
HEDJWisdomTree E20191004ETF1.571.400.770.940.630.45
HEEMiShares Curr20191004ETF17.0325.5229.7730.49-4.25-4.97
HEESH&E Equipmen20191004A27.7714.413.563.9310.8510.48
HEFAiShares Curr20191004ETF3.452.851.992.090.860.76
HEIHEICO Corpor20191004A11.494.832.493.002.341.83
HEIAHEICO CORP C20191004A17.835.614.643.090.962.51
HELEHelen Of Tro20191004A17.386.851.622.465.234.39
HEPHolly Energy20191004A23.3612.424.974.597.457.83
HEPAHepion Pharm20191004A464.45681.65682.16686.08-0.51-4.42
HERDPacer Cash C20191004ETF28.65
HESHess Corpora20191004A5.835.984.583.961.402.02
HESMHess Midstre20191004A64.6545.6123.3926.4222.2119.19
HEWCiShares Curr20191004ETF31.2616.5914.9716.591.620.00
HEWGiShares Curr20191004ETF4.642.782.710.890.071.89
HEWIiShares Curr20191004ETF89.6026.1926.1926.190.000.00
HEWJiShares Curr20191004ETF3.262.840.770.792.072.06
HEWLiShares Curr20191004ETF13.7735.7335.7335.730.000.00
HEWPiShares Curr20191004ETF86.0842.7842.7842.780.000.00
HEWUiShares Curr20191004ETF37.3730.1030.1030.100.000.00
HEWWiShares Curr20191004ETF43.491492.351494.741493.19-2.40-0.84
HEWYiShares Curr20191004ETF54.5748.5748.5748.570.000.00
HEXOHEXO Corp.20191004A24.6021.8212.8713.348.968.48
HEZUiShares Curr20191004ETF3.334.051.992.862.051.18
HFCHOLLYFRONTIE20191004A7.257.433.883.993.553.45
HFFGHF Foods Gro20191004A315.91170.3331.9831.98138.36138.36
HFWAHeritage Fin20191004A20.6313.054.985.638.077.43
HFXEIQ 50 Percen20191004ETF194.0330.0730.0730.070.000.00
HFXIIQ 50 Percen20191004ETF56.8239.6037.3039.462.310.14
HFXJIQ 50 Percen20191004ETF32.5719.7219.7219.720.000.00
HGSHChina HGS Re20191004A595.881240.881242.301242.30-1.43-1.43
HGVHilton Grand20191004A8.934.071.381.742.702.34
HHCThe Howard H20191004A24.509.926.716.903.213.02
HHHHWealthbridge20191004A3827.19
HHSHarte-Hanks,20191004A427.39116.90116.90116.900.000.00
HHTHuitao Techn20191004A553.75125.2067.21103.2657.9921.94
HIHillenbrand,20191004A14.329.005.444.513.564.49
HIBBHibbett Spor20191004A14.8217.853.588.7914.269.06
HIGThe Hartford20191004A3.403.382.742.950.630.42
HIHOHighway Hold20191004A469.99351.01353.45353.45-2.44-2.44
HIIHuntington I20191004A14.085.271.462.003.813.27
HILHill Interna20191004A179.36517.91506.46510.2811.457.63
HIPSGraniteShare20191004ETF17.774.042.102.101.941.94
HIWHighwoods Pr20191004A7.694.681.011.813.672.86
HJLIHancock Jaff20191004A765.35522.36522.65514.03-0.308.32
HJPXiShares Curr20191004ETF32.5435.0131.5831.583.433.43
HLHecla Mining20191004A52.9844.7120.6024.6024.1220.11
HLALWahed FTSE U20191004ETF9.7425.6023.2923.292.312.31
HLFHerbalife Nu20191004A10.735.022.432.392.592.63
HLIHoulihan Lok20191004A10.085.12-0.810.105.945.03
HLIOHelios Techn20191004A74.6421.7114.8615.116.856.60
HLITHarmonic Inc20191004A20.7324.2915.6315.628.668.67
HLNEHamilton Lan20191004A47.2017.627.859.589.788.04
HLTHilton World20191004A4.212.22-0.931.103.151.12
HLXHelix Energy20191004A16.1311.376.536.344.855.03
HMGHMG / Courtl20191004A198.97194.54194.54194.540.000.00
HMHCHoughton Mif20191004A26.3421.8713.9514.287.927.59
HMLPHOEGH LNG PA20191004A32.6220.9015.465.685.4315.22
HMNHorace Mann20191004A21.097.303.423.083.874.21
HMNFHMN Financia20191004A639.52234.35142.50165.1291.8569.23
HMOPHartford Mun20191004ETF29.9811.1511.1511.150.000.00
HMSTHomeStreet,20191004A30.6312.127.167.124.965.00
HMSYHMS Holdings20191004A12.555.461.342.104.123.35
HMTVHemisphere M20191004A212.5043.8830.2826.9513.6016.93
HNDLStrategy Sha20191004ETF16.3720.6715.2617.565.403.11
HNGRHanger Inc.20191004A37.4413.018.789.254.233.76
HNIHNI Corporat20191004A24.538.254.053.824.204.43
HNNAHennessy Adv20191004A199.66104.60103.14103.141.461.46
HNRGHallador Ene20191004A89.9240.8521.1624.4219.7016.44
HOFTHooker Furni20191004A64.1020.604.296.3716.3114.23
HOGHarley-David20191004A5.173.621.401.302.222.32
HOLDAdvisorShare20191004ETF9.723.463.463.460.000.00
HOLIHollsys Auto20191004A26.2617.563.643.2713.9214.29
HOLXHologic Inc20191004A3.504.311.201.253.123.09
HOMBHome BancSha20191004A9.8915.918.809.527.116.39
HOMEAt Home Grou20191004A11.529.784.904.984.874.79
HOMZHoya Capital20191004ETF28.2519.0010.8716.038.132.97
HONHoneywell In20191004A2.521.260.330.520.930.74
HONEHarborOne Ba20191004A15.018.946.546.672.402.27
HOOKHOOKIPA Phar20191004A305.10201.66127.98127.8073.6873.86
HOPEHope Bancorp20191004A7.7920.582.114.5218.4716.08
HOTHHoth Therape20191004A758.56327.67327.67327.670.000.00
HOVHovnanian En20191004A68.9237.3926.6026.7810.8010.61
HPHelmerich &20191004A8.406.232.463.403.772.83
HPEHewlett Pack20191004A7.0215.6413.7413.731.931.95
HPPHudson Pacif20191004A5.513.121.692.171.430.96
HPQHP Inc.20191004A6.156.492.913.583.592.92
HPRHighPoint Re20191004A91.9476.0839.6545.5836.4330.50
HQIHireQuest, I20191004A695.66
HQYHealthEquity20191004A16.0317.223.783.8513.4413.37
HRHealthcare R20191004A5.132.650.370.712.291.95
HRBH&R Block, I20191004A4.445.322.221.993.103.33
HRCHILL-ROM HOL20191004A11.654.572.042.282.532.29
HRIHerc Holding20191004A35.1621.5510.6512.0110.889.56
HRLHormel Foods20191004A2.904.092.832.851.261.24
HROWHarrow Healt20191004A62.3244.1813.9324.8730.2519.31
HRTGHERITAGE INS20191004A19.558.904.314.834.594.07
HRTXHeron Therap20191004A9.198.40-0.165.478.572.94
HRZNHorizon Tech20191004A15.605.731.732.454.003.28
HSCHarsco Corpo20191004A14.467.794.274.633.533.16
HSCZiShares Curr20191004ETF17.5358.5958.5958.590.000.00
HSDTHelius Medic20191004A100.30114.93111.87104.293.0610.64
HSICHenry Schein20191004A6.268.760.884.527.884.24
HSIIHeidrick & S20191004A34.5820.077.287.6912.7912.38
HSKAHeska Corp20191004A65.3428.2314.5617.4713.6710.76
HSONHudson Globa20191004A455.68451.74196.48451.31255.260.43
HSPXGlobal X S&P20191004ETF31.277.246.766.660.480.58
HSRTHartford Sho20191004ETF6.292.532.532.530.000.00
HSTHost Hotels20191004A6.0611.506.826.964.684.54
HSTMHealthStream20191004A29.0312.916.396.836.526.07
HSYThe Hershey20191004A5.265.983.253.512.732.47
HTHersha Hospi20191004A15.267.604.344.093.273.52
HTAHEALTHCARE T20191004A3.803.430.652.922.781.00
HTABHartford Sch20191004ETF23.703.593.593.590.000.00
HTBIHomeTrust Ba20191004A64.7819.5712.4112.667.166.91
HTBKHeritage Com20191004A24.918.755.555.993.202.76
HTBXHeat Biologi20191004A332.70301.64249.12248.3552.5253.29