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 Avg20191007A7.735.752.272.623.483.13
ETF_AvgVW ETF Avg20191007ETF2.202.571.311.411.261.16
ETN_AvgVW ETN Avg20191007ETN12.039.896.056.343.843.55
AAgilent Tech20191007A4.442.851.721.941.140.92
AAAlcoa Corpor20191007A6.048.265.034.703.233.56
AAAUPerth Mint P20191007ETF6.739.0112.5912.57-3.57-3.56
AADRAdvisorShare20191007ETF95.3341.9541.9541.950.000.00
AALAmerican Air20191007A4.095.201.331.283.873.93
AAMCAltisource A20191007A762.03346.67230.44233.15116.24113.53
AAMEAtlantic Ame20191007A605.15913.33913.33913.330.000.00
AANAaron's, Inc20191007A10.794.191.181.243.012.95
AAOIApplied Opto20191007A32.4219.333.562.4915.7716.84
AAONAaon Inc20191007A27.3422.346.198.2516.1514.09
AAPADVANCE AUTO20191007A6.273.360.461.192.902.18
AAPLApple Inc.20191007A0.820.71-0.12-0.010.830.72
AATAMERICAN ASS20191007A10.0625.674.733.0420.9322.72
AAUAlmaden Mine20191007A64.8183.3456.1676.2927.187.05
AAWWAtlas Air Wo20191007A22.7510.094.543.945.556.15
AAXJiShares MSCI20191007ETF1.611.650.040.541.611.11
AAXNAxon Enterpr20191007A13.747.104.672.912.444.20
ABAllianceBern20191007A18.668.762.834.365.934.40
ABBVABBVIE INC.20191007A2.841.990.620.841.371.15
ABCAmerisourceB20191007A7.024.412.103.052.311.36
ABCBAmeris Banco20191007A13.1517.625.7612.6911.864.93
ABEOAbeona Thera20191007A52.78106.7540.8557.1465.9049.61
ABGAsbury Autom20191007A32.6813.254.676.248.587.01
ABIOARCA biophar20191007A545.36284.75297.58275.17-12.839.58
ABMABM Industri20191007A13.565.672.262.183.413.49
ABMDAbiomed Inc20191007A18.1010.315.167.385.152.93
ABRArbor Realty20191007A7.746.245.964.490.181.75
ABTAbbott Labor20191007A2.734.942.962.071.982.87
ABTXAllegiance B20191007A36.2913.957.848.606.115.34
ABUSArbutus Biop20191007A108.68119.1168.6078.3350.5140.78
ACAssociated C20191007A227.6682.1880.9881.561.200.62
ACAArcosa, Inc.20191007A25.9110.443.447.967.012.49
ACADAcadia Pharm20191007A13.9210.110.921.479.198.64
ACAMAcamar Partn20191007A103.320.00
ACBAurora Canna20191007A23.6818.579.6811.878.896.70
ACBIAtlantic Cap20191007A26.4715.198.217.216.997.98
ACCAmerican Cam20191007A6.072.841.551.801.291.03
ACCOAcco Brands20191007A12.0313.5310.2810.723.242.81
ACERAcer Therape20191007A174.48108.15118.2795.72-10.1312.43
ACESALPS Clean E20191007ETF11.2126.6611.8117.9414.858.73
ACGLArch Capital20191007A3.7616.861.89-0.1314.9716.99
ACHCAcadia Healt20191007A13.628.133.673.144.464.99
ACHVAchieve Life20191007A210.56108.2477.9979.9530.2528.29
ACIAAcacia Commu20191007A6.243.431.162.042.271.40
ACIOAptus Collar20191007ETF29.7519.0918.8416.510.252.58
ACIUAC Immune SA20191007A88.1749.3729.5229.4119.8519.97
ACIWACI Worldwid20191007A8.535.784.494.381.291.41
ACLSAxcelis Tech20191007A27.3928.20-0.210.8228.4227.38
ACMAecom20191007A6.414.241.411.622.832.62
ACMRACM Research20191007A106.0350.1135.9141.0014.209.12
ACNAccenture PL20191007A3.712.471.111.061.351.41
ACNBACNB Corp20191007A106.7487.3374.6273.4212.7213.91
ACORAcorda Thera20191007A38.2226.9413.6914.3613.2412.57
ACREAres Commerc20191007A12.696.623.734.162.902.46
ACRSAclaris Ther20191007A94.7676.8649.5641.7927.3035.07
ACRXAcelRx Pharm20191007A46.1439.6622.9423.6216.7216.04
ACSGXtrackers MS20191007ETF29.74
ACSIAmerican Cus20191007ETF9.5717.2115.7812.821.434.38
ACSTAcasti Pharm20191007A72.6954.546.8018.4247.7436.13
ACTAdvisorShare20191007ETF20.5440.2933.1226.247.1714.05
ACTGAcacia Resea20191007A59.4775.8526.9326.9348.9248.92
ACTTAct II Globa20191007A50.6335.6339.0139.01-3.38-3.38
ACUAcme United20191007A332.18182.371.941.94180.42180.42
ACWFiShares Edge20191007ETF31.1814.3014.2414.320.06-0.02
ACWIiShares MSCI20191007ETF1.391.160.590.360.570.79
ACWViShares Edge20191007ETF5.083.392.462.780.930.61
ACWXiShares MSCI20191007ETF2.237.013.866.453.150.57
ACYAeroCentury20191007A488.18118.90116.78116.782.122.12
ADBEAdobe Inc.20191007A4.783.520.770.852.752.67
ADCAgree Realty20191007A11.504.240.991.123.263.12
ADESAdvanced Emi20191007A35.2748.2623.7022.1924.5526.07
ADIAnalog Devic20191007A4.174.580.530.624.053.96
ADILAdial Pharma20191007A245.57174.29147.84146.3926.4427.90
ADMArcher Danie20191007A3.153.251.171.482.081.78
ADMAADMA Biologi20191007A31.2534.417.158.5827.2625.82
ADMPAdamis Pharm20191007A80.1398.6944.7659.4153.9339.27
ADMSAdamas Pharm20191007A33.8927.8213.6814.8914.1312.93
ADNTAdient plc O20191007A13.907.720.541.027.186.70
ADPAutomatic Da20191007A4.2111.763.093.218.678.55
ADPTAdaptive Bio20191007A63.4627.628.279.5619.3518.06
ADREInvesco BLDR20191007ETF35.427.857.377.340.480.51
ADROAduro Biotec20191007A100.7689.5532.4345.7557.1343.81
ADSAlliance Dat20191007A11.335.211.071.474.133.74
ADSKAutodesk Inc20191007A6.553.560.030.393.523.16
ADSWAdvanced Dis20191007A3.202.751.271.551.481.20
ADTADT Inc.20191007A16.0216.082.583.1213.5012.97
ADTNAdtran Inc20191007A22.2319.401.762.1117.6417.28
ADUSAddus HomeCa20191007A34.2515.225.717.079.518.15
ADVMAdverum Biot20191007A39.6119.8815.2014.174.685.72
ADXSAdvaxis, Inc20191007A54.9657.2026.8842.2330.3714.97
AEAdams Resour20191007A221.79152.00150.75149.831.252.17
AEEAmeren Corpo20191007A2.962.461.701.840.760.62
AEGNAegion Corp20191007A16.5221.893.844.5918.0617.30
AEHRAehr Test Sy20191007A177.45150.77124.06131.5126.7119.26
AEISAdvanced Ene20191007A18.1411.94-0.151.1712.1010.78
AELAmerican Equ20191007A12.996.021.202.664.813.36
AEMAgnico Eagle20191007A4.863.290.720.972.572.32
AEMDAETHLON MEDI20191007A276.46257.43278.59291.34-21.16-33.92
AEOAmerican Eag20191007A7.018.414.244.554.183.87
AEPAmerican Ele20191007A2.142.780.540.022.242.76
AERAercap Holdi20191007A10.684.291.751.822.552.47
AERIAerie Pharma20191007A15.009.961.514.338.455.63
AESAES Corporat20191007A6.356.881.592.215.294.67
AESEAllied Espor20191007A364.06225.94151.71151.7174.2374.23
AEYADDvantage T20191007A264.94189.62188.28188.281.341.34
AEYEAudioEye, In20191007A311.02183.2943.6976.43139.60106.86
AEZSAeterna Zent20191007A120.35115.1594.7085.0720.4530.08
AFCAllied Capit20191007A31.0736.5735.2835.281.291.29
AFGAmerican Fin20191007A9.344.361.361.453.002.91
AFIArmstrong Fl20191007A32.6815.686.228.269.467.42
AFIFAnfield Univ20191007ETF26.0213.6813.6813.680.000.00
AFINAmerican Fin20191007A11.2437.130.375.3037.3932.45
AFKVanEck Vecto20191007ETF32.6147.2829.9330.1517.3517.13
AFLAflac Inc.20191007A2.621.900.12-0.191.782.09
AFMDAffimed N.V.20191007A38.8735.516.887.5528.6328.00
AFTYPacer CSOP F20191007ETF19.6636.781.341.3435.4335.43
AFYAAfya Limited20191007A67.0934.4218.9122.7215.5011.69
AGFIRST MAJEST20191007A10.488.893.102.955.795.94
AGBAAGBA Acquisi20191007A60.48
AGCOAGCO Corpora20191007A8.857.132.424.754.712.37
AGEAgeX Therape20191007A195.77186.65118.58149.6668.0736.99
AGENAgenus Inc.20191007A38.6433.820.231.6433.5932.18
AGFSAgroFresh So20191007A66.14191.54102.95103.8188.5987.74
AGGiShares Core20191007ETF0.881.100.680.760.410.33
AGGPIQ Enhanced20191007ETF12.2412.0312.0312.030.000.00
AGGYWisdomTree Y20191007ETF4.202.752.372.480.380.27
AGIAlamos Gold20191007A17.1812.902.323.7110.589.18
AGIOAgios Pharma20191007A29.0520.864.655.3916.2215.47
AGLEAeglea BioTh20191007A82.4644.8132.7431.1712.0713.64
AGMFederal Agri20191007A58.2832.5515.8516.2116.7016.34
AGMAFederal Agri20191007A355.57247.0754.0754.06192.99193.01
AGMHAGM Group Ho20191007A452.43323.87317.96319.825.914.05
AGNAllergan plc20191007A2.182.211.261.470.950.74
AGNCAGNC Investm20191007A6.247.130.903.006.244.14
AGNDWisdomTree T20191007ETF21.1217.1017.1017.100.000.00
AGOAssured Guar20191007A6.003.10-0.41-0.593.513.69
AGRAvangrid, In20191007A7.672.600.14-0.392.462.99
AGROADECOAGRO S.20191007A27.3427.1322.7812.584.3614.56
AGRXAgile Therap20191007A88.4572.5342.3749.4630.1623.06
AGSPlayAGS, Inc20191007A37.6416.016.157.549.878.48
AGTiShares MSCI20191007ETF57.3238.5838.1336.780.451.80
AGTCApplied Gene20191007A117.3870.8918.7822.3352.1148.57
AGXArgan, Inc20191007A35.8716.9413.4813.873.463.07
AGYSAgilysys, In20191007A28.4112.881.641.5111.2411.37
AGZiShares Agen20191007ETF4.072.342.282.300.060.04
AGZDWisdomTree T20191007ETF64.1721.8321.8321.830.000.00
AHCA.H. Belo Co20191007A52.66101.6764.5164.9537.1636.73
AHHArmada Hoffl20191007A10.448.183.204.204.983.98
AHPIAllied Healt20191007A1245.42322.08322.08322.080.000.00
AHTAshford Hosp20191007A34.6031.0423.0723.537.977.51
AIArlington As20191007A19.1919.209.319.539.899.66
AIAiShares Asia20191007ETF19.4711.5912.869.47-1.282.12
AIEQAI Powered E20191007ETF25.2527.1918.7619.698.437.50
AIGAmerican Int20191007A2.771.860.690.721.171.14
AIHSSenmiao Tech20191007A339.36353.37305.31314.4348.0738.94
AIIQAI Powered I20191007ETF62.0330.9222.2930.068.630.86
AIMAIM ImmunoTe20191007A142.01130.02108.50106.2821.5123.73
AIMCAltra Indust20191007A19.6411.192.384.828.816.37
AIMTAimmune Ther20191007A16.1118.904.2410.5314.678.38
AINAlbany Inter20191007A20.608.062.923.405.144.66
AINCAshford Inc.20191007A231.42125.6644.2774.1081.4051.57
AINVApollo Inves20191007A7.6919.704.254.0615.4515.64
AIQGlobal X Fut20191007ETF48.0725.9617.4925.268.470.70
AIRAAR Corp.20191007A22.248.286.867.281.421.00
AIRGAirgain, Inc20191007A71.8639.1919.8420.5319.3518.66
AIRIAir Industri20191007A355.59239.53205.96206.3233.5633.21
AIRRFirst Trust20191007ETF15.528.307.326.810.981.49
AIRTAir T Inc20191007A681.66178.69-3.95-3.95182.64182.64
AITApplied Indu20191007A17.7821.966.2717.2815.694.67
AIVApartment In20191007A5.372.391.381.871.010.52
AIZAssurant, In20191007A6.104.361.512.142.842.22
AJGArthur J. Ga20191007A5.292.521.271.341.251.17
AJRDAerojet Rock20191007A12.135.663.312.622.353.04
AJXGreat Ajax C20191007A14.108.713.263.435.465.28
AKAMAkamai Techn20191007A4.284.262.352.421.911.84
AKBAAkebia Thera20191007A34.8024.234.496.2119.7418.02
AKCAAkcea Therap20191007A48.2940.865.0814.6935.7826.17
AKERAkers Biosci20191007A370.68387.16344.85344.8242.3142.33
AKGAsanko Gold20191007A75.8084.9355.4271.4729.5113.46
AKRAcadia Realt20191007A7.833.701.621.962.071.73
AKROAkero Therap20191007A200.4095.0745.8356.5049.2438.57
AKRXAkorn, Inc.20191007A26.8917.526.017.1811.5110.33
AKTSAKOUSTIS TEC20191007A47.2545.0929.5630.4315.5314.66
ALAir Lease Co20191007A10.234.020.370.923.653.10
ALACAlberton Acq20191007A50.24
ALBAlbemarle Co20191007A7.175.891.221.724.674.17
ALBOAlbireo Phar20191007A118.9652.8245.1742.787.8710.25
ALCAlcon Inc. O20191007A5.032.770.921.261.841.50
ALCOAlico Inc20191007A48.7180.1613.9012.4566.2567.71
ALDXAldeyra Ther20191007A64.1445.0016.1712.5928.8332.41
ALEALLETE, Inc.20191007A11.074.110.981.013.133.10
ALECAlector, Inc20191007A68.7129.699.5911.9520.1117.75
ALEXAlexander &20191007A14.096.653.091.903.564.75
ALFAAlphaClone A20191007ETF24.9230.6339.1330.08-8.510.54
ALGAlamo Group,20191007A61.1926.8415.0815.2911.7611.55
ALGNAlign Techno20191007A12.2210.864.875.435.995.44
ALGRAllegro Merg20191007A29.6919.8019.8019.800.000.00
ALGTAllegiant Tr20191007A25.2410.171.872.658.307.52
ALIMAlimera Scie20191007A202.1392.5763.4866.8029.1225.81
ALJJALJ Regional20191007A399.00223.13200.26204.4522.8718.68
ALKAlaska Air G20191007A7.024.440.260.684.183.76
ALKSAlkermes Inc20191007A14.6910.733.173.357.577.38
ALLThe Allstate20191007A3.502.060.270.331.801.73
ALLEAllegion Pub20191007A6.132.950.932.102.010.85
ALLKAllakos Inc.20191007A51.6421.738.6510.2513.0811.48
ALLOAllogene The20191007A42.6325.69-0.294.5425.9921.15
ALLTAllot Ltd. O20191007A39.8632.6513.8614.5818.7918.07
ALLYAlly Financi20191007A3.382.810.730.922.081.89
ALNAAllena Pharm20191007A205.5826.356.0713.0520.2813.30
ALNYAlnylam Phar20191007A22.477.675.035.242.632.43
ALOAlio Gold In20191007A148.15214.99111.07145.77103.9269.22
ALOTAstroNova, I20191007A111.8062.0931.9033.5030.1928.60
ALPNAlpine Immun20191007A561.55517.19397.97470.68119.2246.51
ALRMAlarm.com Ho20191007A20.8810.29-0.302.3210.597.97
ALRNAileron Ther20191007A178.23134.68110.88113.8923.8020.78
ALRSAlerus Finan20191007A104.69215.41215.41215.410.000.00
ALSKAlaska Commu20191007A122.3470.2557.4257.0612.8213.19
ALSNALLISON TRAN20191007A5.493.790.921.242.872.55
ALTAltimmune, I20191007A123.1692.8571.9671.9320.9020.92
ALTMAltus Midstr20191007A52.9341.5933.5735.218.026.38
ALTRAltair Engin20191007A24.5614.188.4313.595.750.59
ALTSProShares Mo20191007ETF33.5715.0215.1715.02-0.150.00
ALTYGlobal X Sup20191007ETF31.2536.7124.2124.7712.5011.94
ALVAutoliv, Inc20191007A10.154.121.531.932.592.18
ALXNAlexion Phar20191007A8.817.13-0.701.677.835.46
ALYAAlithya Grou20191007A218.7883.3681.3579.152.014.21
AMAntero Midst20191007A14.2512.594.394.598.208.00
AMAGAMAG Pharmac20191007A21.2252.3012.7419.7439.5632.56
AMALAmalgamated20191007A66.1127.125.455.4721.6721.65
AMATApplied Mate20191007A2.252.520.080.242.442.27
AMBAAmbarella, I20191007A13.346.481.292.305.194.19
AMBCAmbac Financ20191007A20.9510.573.922.126.658.46
AMCAMC ENTERTAI20191007A12.2914.167.787.216.386.95
AMCAiShares Russ20191007ETF14.8914.7012.4014.852.30-0.15
AMCIAMCI Acquisi20191007A19.92
AMCRAmcor plc Or20191007A10.608.374.495.783.892.59
AMCXAMC Networks20191007A13.064.201.371.642.822.56
AMDAdvanced Mic20191007A3.443.281.081.192.202.09
AMEAmetek, Inc.20191007A4.832.931.421.951.510.98
AMEDAmedisys Inc20191007A18.969.923.013.956.925.98
AMEHApollo Medic20191007A53.5249.3222.8023.1226.5226.20
AMGAffiliated M20191007A8.945.332.172.743.162.60
AMGNAmgen Inc20191007A4.232.631.171.371.461.26
AMHAMERICAN HOM20191007A4.035.092.803.452.301.64
AMJJP Morgan Al20191007ETN4.703.812.262.531.541.28
AMKAssetMark Fi20191007A81.3432.5718.6219.2613.9613.31
AMKRAmkor Techno20191007A11.048.770.511.248.267.53
AMLPAlerian MLP20191007ETF11.138.114.445.003.673.11
AMNAMN Healthca20191007A20.668.02-0.98-1.689.009.70
AMNBAmerican Nat20191007A61.8525.6320.1220.925.514.71
AMOMQraft AI-Enh20191007ETF25.0937.640.670.6736.9736.97
AMOTAllied Motio20191007A105.2329.3420.1022.669.246.68
AMPAmeriprise F20191007A8.294.232.042.212.192.02
AMPEAmpio Pharma20191007A57.72294.29249.80282.7944.5011.50
AMPHAmphastar Ph20191007A18.5511.572.562.379.019.20
AMPYAmplify Ener20191007A33.5619.424.576.3614.8513.06
AMRBAmerican Riv20191007A370.251347.981347.981347.980.000.00
AMRCAmeresco, In20191007A25.5714.141.722.5812.4211.56
AMRHAmeri Holdin20191007A151.45158.22102.91108.7355.3249.50
AMRKA-Mark Preci20191007A634.96289.43237.25258.2352.1831.20
AMRSAmyris Inc.20191007A29.8229.614.996.5224.6223.09
AMRXAmneal Pharm20191007A33.1032.5314.0221.9818.5110.55
AMSAmerican Sha20191007A120.7377.5177.5177.510.000.00
AMSCAmerican Sup20191007A49.5639.339.909.3429.4329.99
AMSFAMERISAFE, I20191007A31.3312.637.247.845.394.80
AMSWAAmerican Sof20191007A35.2670.952.443.3368.5067.61
AMTAmerican Tow20191007A5.353.721.041.762.691.96
AMTBAmerant Banc20191007A75.0624.7911.2522.2013.542.59
AMTBBAmerant Banc20191007A515.40185.75148.25148.2537.5037.50
AMTDTD Ameritrad20191007A3.502.980.230.562.752.42
AMTXAemetis, Inc20191007A287.68195.21189.43192.065.783.15
AMUETRACS Aleri20191007ETN11.507.533.075.194.462.34
AMUBETRACS Aleri20191007ETN174.28
AMWDAmerican Woo20191007A29.2013.626.937.546.696.08
AMZAInfraCap MLP20191007ETF20.8426.6311.4119.2915.217.33
AMZNAmazon.Com I20191007A3.942.560.760.941.801.62
ANAutoNation,20191007A8.053.000.330.532.672.47
ANABAnaptysBio,20191007A40.9433.7415.8215.4217.9118.31
ANATAmerican Nat20191007A58.3526.4110.1714.1916.2412.22
ANDAAndina Acqui20191007A39.2010.0210.0210.020.000.00
ANDEAndersons In20191007A26.8913.052.553.8010.509.24
ANETArista Netwo20191007A10.277.585.815.481.772.10
ANFAbercrombie20191007A8.365.901.051.794.854.11
ANGIANGI Homeser20191007A17.0421.1217.0713.964.057.17
ANGLVanEck Vecto20191007ETF4.336.072.952.243.123.83
ANGOAngioDynamic20191007A20.3111.613.434.548.187.08
ANHAnworth Mort20191007A30.4933.4521.1321.2612.3312.19
ANIPANI Pharmace20191007A56.7250.4820.7022.0529.7928.43
ANIXAnixa Biosci20191007A73.6463.0818.4318.7844.6644.30
ANSSAnsys Inc20191007A10.555.113.891.441.213.67
ANTMANTHEM, INC.20191007A5.712.471.562.110.910.36
ANYSphere 3D Co20191007A152.7696.83106.32115.84-9.48-19.00
AOAiShares Core20191007ETF9.557.426.416.131.001.28
AOBCAmerican Out20191007A19.0324.87-1.354.7226.2620.18
AOKiShares Core20191007ETF13.419.554.715.394.844.16
AOMiShares Core20191007ETF13.2313.632.5310.2911.093.34
AONAon plc Clas20191007A7.574.402.062.872.341.54
AORiShares Core20191007ETF15.9310.987.866.253.124.73
AOSA.O. Smith C20191007A5.773.842.491.901.351.95
AOSLAlpha and Om20191007A37.8320.730.30-0.1120.4320.84
APAmpco-Pittsb20191007A130.36193.7115.5115.13178.20178.58
APAApache Corpo20191007A5.285.041.991.833.053.21
APAMARTISAN PART20191007A15.146.773.502.613.274.15
APDAir Products20191007A6.703.26-0.650.603.922.67
APDNApplied DNA20191007A266.24144.6799.61103.8445.0640.84
APEIAmerican Pub20191007A29.2811.121.61-0.209.5011.32
APENApollo Endos20191007A1183.17921.92713.68809.49208.23112.43
APEXApex Global20191007A503.56886.13839.53876.4346.609.70
APHAmphenol Cor20191007A4.812.81-0.08-0.952.893.76
APHAAphria Inc.20191007A18.7916.198.776.197.399.95
APLEApple Hospit20191007A6.225.641.982.363.662.20
APLSApellis Phar20191007A42.9668.699.3618.5959.3450.10
APLTApplied Ther20191007A331.91202.68205.09203.78-2.41-1.11
APMAptorum Grou20191007A1733.981484.151422.451422.4561.7061.70
APOApollo Globa20191007A8.215.191.522.083.673.11
APOGApogee Enter20191007A24.7526.011.744.7824.2721.23
APPFAppFolio, In20191007A49.5518.947.308.0711.6410.86
APPNAppian Corpo20191007A18.3813.404.369.079.034.33
APPSDigital Turb20191007A16.0917.720.571.6817.1416.05
APREAprea Therap20191007A160.2049.8521.9822.5927.8727.26
APRNBlue Apron H20191007A61.0742.1219.5920.9622.5321.16
APTAlpha Pro Te20191007A163.29236.1653.0475.25183.12160.91
APTOAptose Biosc20191007A82.6563.6211.7416.2451.8847.38
APTSPreferred Ap20191007A15.3418.81-0.390.8519.2117.96
APTVAptiv PLC20191007A7.124.600.310.754.293.85
APTXAptinyx Inc.20191007A239.9690.9818.2917.1372.6973.85
APVOAptevo Thera20191007A118.9591.0576.4483.3014.617.74
APWCAsia Pacific20191007A87.5474.7160.6560.6514.0614.06
APYApergy Corpo20191007A27.098.815.325.223.493.59
APYXApyx Medical20191007A251.7172.6626.4431.6546.2241.01
AQBAquaBounty T20191007A132.2697.1752.7256.2244.4640.96
AQMSAqua Metals,20191007A73.6853.6437.9239.5515.7214.09
AQNAlgonquin Po20191007A7.796.88-1.27-0.778.147.65
AQSTAquestive Th20191007A158.5186.7644.4352.3042.3334.46
AQUAEvoqua Water20191007A19.2012.755.166.087.596.67
ARANTERO RESOU20191007A36.0531.1612.1215.3319.0315.82
ARAAmerican Ren20191007A51.5925.0812.9915.4912.099.59
ARAVAravive, Inc20191007A203.73195.52169.56172.7325.9722.80
ARAYAccuray Inco20191007A37.2927.4515.5712.3711.8715.08
ARCARC Document20191007A105.8852.7137.1639.7015.5513.01
ARCBArcBest Corp20191007A20.8618.372.723.0315.6515.34
ARCCAres Capital20191007A5.485.470.913.304.572.18
ARCEArco Platfor20191007A131.8764.4253.0754.3911.3510.03
ARCHArch Coal, I20191007A32.559.44-0.49-0.299.939.73
ARCMArrow Reserv20191007ETF15.869.439.439.430.000.00
ARCOARCOS DORADO20191007A26.9618.4116.1614.542.253.87
ARCTArcturus The20191007A122.9793.4841.4044.9752.0748.51
ARDArdagh Group20191007A31.2219.0217.7918.001.241.02
ARDSAridis Pharm20191007A801.83570.05479.03561.9191.028.14
ARDXArdelyx, Inc20191007A42.4349.8634.9238.7114.9311.22
AREAlexandria R20191007A6.283.681.451.582.232.11
ARECAMERICAN RES20191007A477.95244.07244.32293.54-0.25-49.47
ARESAres Managem20191007A11.096.211.151.735.054.47
ARGOArgo Group I20191007A34.3617.4610.6411.476.825.98
ARGTGlobal X MSC20191007ETF27.4210.937.668.923.272.01
ARIAPOLLO COMME20191007A5.385.422.251.583.173.85
ARKFARK Fintech20191007ETF36.6614.7613.9413.940.820.82
ARKGARK Genomic20191007ETF17.5111.228.769.742.471.48
ARKKARK Innovati20191007ETF11.8310.176.196.553.983.61
ARKQARK Autonomo20191007ETF23.2230.7626.8027.623.963.14
ARKRArk Restaura20191007A382.1285.5585.5585.550.000.00
ARKWARK Next Gen20191007ETF10.9815.765.665.4510.1010.31
ARLAmerican Rea20191007A837.64437.10308.22376.65128.8860.46
ARLOArlo Technol20191007A33.6026.4914.8314.8111.6611.68
ARLPAlliance Res20191007A16.5918.025.3111.5512.716.47
ARMKARAMARK20191007A3.842.612.741.70-0.130.91
ARMPArmata Pharm20191007A246.08194.4999.42103.7995.0790.70
ARNAArena Pharma20191007A21.6510.081.502.058.588.03
ARNCArconic Corp20191007A4.265.00-0.190.055.194.95
AROCArchrock Inc20191007A11.258.410.721.747.696.66
AROWArrow Financ20191007A109.6442.6032.1633.1310.449.47
ARPOAerpio Pharm20191007A319.87355.66343.91350.5911.755.07
ARRARMOUR Resid20191007A6.385.78-0.84-1.216.627.00
ARTLArtelo Biosc20191007A1483.35891.16915.70811.83-24.5479.33
ARTNAArtesian Res20191007A96.3736.2928.7328.957.567.34
ARTWArts-Way Man20191007A510.57510.63424.63423.7686.0086.87
ARVNArvinas, Inc20191007A81.5335.4117.3019.4618.1115.95
ARWArrow Electr20191007A8.494.310.860.833.453.48
ARWRArrowhead Re20191007A17.597.892.643.815.254.09
ARYAARYA Science20191007A119.7077.8050.7950.7927.0227.02
ASBAssociated B20191007A5.754.620.901.103.723.52
ASCARDMORE SHIP20191007A33.7523.278.7513.1514.5210.12
ASEAGlobal X FTS20191007ETF105.3543.94-9.2542.7153.191.23
ASETFlexShares R20191007ETF52.827.847.847.840.000.00
ASFIAsta Funding20191007A479.48288.40291.47291.47-3.07-3.07
ASGNASGN Incorpo20191007A22.467.902.583.035.324.87
ASHAshland Glob20191007A9.884.371.662.022.712.35
ASHRXtrackers Ha20191007ETF3.723.220.061.073.162.14
ASHSXtrackers Ha20191007ETF19.859.063.072.305.996.77
ASHXXtrackers MS20191007ETF54.4035.8238.8641.91-3.04-6.09
ASIXAdvanSix Inc20191007A21.198.963.133.465.835.50
ASMAvino Silver20191007A72.1567.4659.4056.598.0610.87
ASMBAssembly Bio20191007A60.5342.9617.5720.9025.3922.06
ASNAAscena Retai20191007A41.9659.4025.2346.6034.2012.87
ASPNAspen Aeroge20191007A172.52125.9172.3183.4453.6142.47
ASPSAltisource P20191007A72.0830.9220.3122.6711.519.16
ASPUASPEN GROUP,20191007A109.8140.0424.7628.5415.2811.50
ASRTAssertio The20191007A79.2360.4917.8418.6242.6141.83
ASRVAmeriServ Fi20191007A135.9097.7196.0896.081.631.63
ASTCAstrotech Co20191007A785.61346.67180.07253.25166.6093.42
ASTEAstec Indust20191007A28.8615.823.625.1912.2010.63
ASURAsure Softwa20191007A62.9370.4960.0955.7810.3914.71
ASYSAmtech Syste20191007A129.33126.0667.4992.3458.5733.72
ATAtlantic Pow20191007A43.5781.48104.99105.52-23.51-24.04
ATECAlphatec Hol20191007A60.3433.1214.2824.2718.848.86
ATENA10 NETWORKS20191007A18.0437.5939.3937.42-1.800.21
ATESTCTest Symbol20191007A32.0616.3816.3816.300.000.08
ATESTGTEST SYMBOL20191007A26.8614.3414.3414.32-0.010.01
ATEXAnterix Inc.20191007A76.1654.7612.1317.0442.6337.72
ATGEAdtalem Glob20191007A14.009.592.314.567.285.03
ATHAthene Holdi20191007A4.112.930.971.151.971.79
ATHXAthersys, In20191007A74.5668.6930.7131.9637.9836.73
ATIAllegheny Te20191007A7.956.973.813.363.163.61
ATIFATIF Holding20191007A255.96113.9398.3784.9415.5728.99
ATKRAtkore Inter20191007A15.3310.998.697.932.303.06
ATLCAtlanticus H20191007A188.74108.4672.7371.6735.7436.79
ATLOAMES Nationa20191007A79.0762.8453.2261.879.620.97
ATMPiPath Select20191007ETF14.306.456.456.150.000.30
ATNIATN Internat20191007A75.2052.9039.9243.8312.989.06
ATNMActinium Pha20191007A98.1486.8183.0783.133.743.68
ATNXAthenex, Inc20191007A24.4320.450.921.3119.5219.15
ATOAtmos Energy20191007A5.733.77-0.420.524.203.25
ATOMAtomera Inco20191007A228.1388.8048.1255.9840.6832.82
ATOSAtossa Thera20191007A158.14167.89148.87119.8119.0248.08
ATRAptarGroup,20191007A15.958.053.914.094.133.96
ATRAAtara Biothe20191007A35.3622.9713.394.249.5918.73
ATRCAtriCure, In20191007A24.1710.843.603.817.247.04
ATROAstronics Co20191007A26.9615.205.026.0710.179.12
ATRSAntares Phar20191007A31.3526.237.369.2118.8717.02
ATSGAir Transpor20191007A18.0118.730.264.7018.4714.03
ATTOAtento S.A.20191007A66.2923.8220.2117.133.616.69
ATUSAltice USA,20191007A4.003.141.241.251.901.89
ATVIActivision B20191007A2.263.432.392.211.041.22
ATXIAvenue Thera20191007A259.09117.65117.65117.650.000.00
AUBAtlantic Uni20191007A16.015.871.461.254.414.62
AUBNAuburn Natio20191007A529.08332.30330.51331.681.790.61
AUDCAudioCodes L20191007A27.5516.505.967.5010.549.00
AUGAuryn Resour20191007A123.7782.7726.4326.4356.3456.34
AUMNGolden Miner20191007A91.84100.03128.52129.38-28.49-29.35
AUPHAurinia Phar20191007A27.5823.800.990.4922.8123.31
AUSFGlobal X Ada20191007ETF22.9221.2321.2321.230.000.00
AUTOAutoWeb, Inc20191007A484.48373.62368.59375.985.03-2.36
AUYYamana Gold,20191007A29.3525.545.309.1820.2416.33
AVAAvista Corpo20191007A8.104.592.993.091.601.50
AVAVAeroVironmen20191007A25.6415.191.121.5014.0713.69
AVBAvalonBay Co20191007A8.054.232.943.011.291.22
AVCOAvalon Globo20191007A183.58144.73111.10128.3533.6416.38
AVDAmerican Van20191007A45.2020.8710.2911.6010.589.27
AVDEAvantis Inte20191007ETF83.55
AVDVAvantis Inte20191007ETF16.0512.3412.3412.340.000.00
AVEMAvantis Emer20191007ETF27.4729.9717.7217.7212.2512.25
AVEOAVEO Pharmac20191007A54.8657.8854.4655.643.422.24
AVGOBroadcom Inc20191007A5.603.812.082.511.731.30
AVGRAvinger, Inc20191007A256.62176.4980.6283.0595.8693.44
AVIDAvid Technol20191007A25.2626.0019.0320.987.005.06
AVLRAvalara, Inc20191007A19.568.198.879.35-0.68-1.16
AVNSAvanos Medic20191007A20.749.284.064.025.225.26
AVNWAviat Networ20191007A129.42203.5039.4640.95164.04162.55
AVROAVROBIO, Inc20191007A71.3851.8219.3618.2632.4633.56
AVTAvnet, Inc.20191007A7.9311.15-0.110.3711.2610.79
AVTRAvantor, Inc20191007A9.738.641.223.337.425.30
AVUSAvantis U.S.20191007ETF18.068.449.638.88-1.20-0.45
AVUVAvantis U.S.20191007ETF81.2514.5417.3413.82-2.800.72
AVXLAnavex Life20191007A53.6958.2226.8026.4131.4231.81
AVYAvery Dennis20191007A9.132.995.431.80-2.441.19
AVYAAvaya Holdin20191007A8.727.793.844.223.953.57
AWIArmstrong Wo20191007A12.294.142.242.381.901.76
AWKAmerican Wat20191007A4.803.601.641.571.962.03
AWRAmerican Sta20191007A10.375.331.881.003.454.33
AWREAware Inc20191007A681.72190.23175.46160.5414.7729.69
AWTMAware Ultra-20191007ETF4.959.809.809.800.000.00
AWXAvalon Holdi20191007A547.01514.86502.08502.0812.7812.78
AXAxos Financi20191007A23.0811.193.444.007.757.20
AXASAbraxas Petr20191007A66.2083.6866.4969.6317.2014.05
AXDXAccelerate D20191007A37.1418.797.059.7211.749.07
AXEAnixter Inte20191007A26.7710.413.274.987.155.44
AXGNAxogen, Inc.20191007A49.1941.1716.3117.4424.8623.73
AXGTAxovant Gene20191007A158.76114.0414.387.3499.66106.70
AXJLWisdomTree A20191007ETF30.8982.7670.9453.1511.8229.61
AXLAmerican Axl20191007A14.1312.134.033.328.108.80
AXLAAxcella Heal20191007A500.55405.58389.22389.6716.3615.92
AXNXAxonics Modu20191007A60.3543.7516.4614.2427.2929.51
AXPAmerican Exp20191007A2.481.510.340.301.171.21
AXRAMREP Corpor20191007A677.44301.01253.75243.4347.2757.58
AXSAxis Capital20191007A7.033.681.351.642.332.04
AXSMAxsome Thera20191007A24.2514.802.344.0412.4610.76
AXTAAxalta Coati20191007A4.082.81-0.80-0.213.613.02
AXTIAXT Inc20191007A47.1931.195.708.2925.4922.90
AXUAlexco Resou20191007A60.8850.2725.5629.6624.7120.61
AYAtlantica Yi20191007A10.395.313.114.132.201.18
AYIAcuity Brand20191007A18.607.831.632.996.214.84
AYTUAytu BioScie20191007A355.73378.78326.66310.1452.1368.65
AYXAlteryx, Inc20191007A11.837.012.883.504.133.51
AZOAutoZone, In20191007A11.334.821.581.723.233.10
AZPNAspen Techno20191007A15.348.631.271.417.367.22
AZREAzure Power20191007A137.48152.84150.90149.621.953.22
AZRXAzurRx BioPh20191007A250.18333.45312.39309.3121.0624.14
AZZAZZ Inc.20191007A29.4517.217.648.909.578.30
BBarnes Group20191007A19.356.392.182.724.213.67
BABoeing Compa20191007A4.152.430.331.172.101.25
BABInvesco Taxa20191007ETF5.503.242.832.990.420.25
BACBank of Amer20191007A3.523.650.480.983.172.66
BAHBooz Allen H20191007A6.293.622.530.771.092.85
BALiPath Series20191007ETN39.3817.9846.0143.51-28.03-25.53
BAMBrookfield A20191007A2.481.941.321.170.620.78
BANCBanc of Cali20191007A14.069.885.555.614.334.28
BANDBandwidth In20191007A55.5022.619.8211.5012.8011.11
BANFBancfirst Co20191007A29.1810.434.585.235.855.20
BANRBanner Corp.20191007A19.4511.404.557.256.854.15
BANXStoneCastle20191007A90.5742.5133.3633.369.169.16
BAPCredicorp LT20191007A15.886.438.579.93-2.14-3.50
BAPRInnovator S&20191007ETF35.4313.3913.3913.390.000.00
BASIBioanalytica20191007A235.12691.99141.03139.18550.96552.81
BATRALiberty Medi20191007A28.0916.587.057.269.539.32
BATRKLiberty Medi20191007A22.689.263.995.615.273.66
BATTAmplify Adva20191007ETF35.4325.3321.8425.333.500.00
BAUGInnovator S&20191007ETF45.5129.9829.8129.980.160.00
BAXBaxter Inter20191007A4.274.522.783.451.741.07
BBBlackBerry L20191007A19.3614.388.799.045.585.32
BBAXJPMorgan Bet20191007ETF11.867.358.367.17-1.010.19
BBBYBed Bath & B20191007A10.0117.448.988.818.468.63
BBCVirtus LifeS20191007ETF46.9011.180.000.0011.1811.19
BBCAJPMorgan Bet20191007ETF6.014.113.303.080.801.03
BBCPConcrete Pum20191007A178.90119.5376.8173.0942.7246.44
BBDCBarings BDC,20191007A16.447.383.633.943.753.44
BBEUJPMorgan Bet20191007ETF4.853.262.412.240.851.02
BBGIBeasley Broa20191007A89.06168.0328.6429.07139.39138.96
BBHVanEck Vecto20191007ETF7.407.667.527.190.140.47
BBIBrickell Bio20191007A234.38167.57334.28334.28-166.71-166.71
BBIOBridgeBio Ph20191007A99.4941.1723.4825.1717.6916.00
BBJPJPMorgan Bet20191007ETF4.883.951.892.322.061.63
BBPVirtus LifeS20191007ETF23.9910.744.795.145.955.60
BBQBBQ Holdings20191007A424.50108.31119.83119.70-11.52-11.39
BBREJPMorgan Bet20191007ETF4.235.636.834.17-1.191.47
BBSAJPMorgan Bet20191007ETF8.866.376.576.37-0.200.00
BBSIBarrett Busi20191007A163.9456.3416.9621.1639.3835.18
BBUBrookfield B20191007A36.1320.866.429.5014.4411.37
BBUSJPMorgan Bet20191007ETF3.9348.5848.0747.680.510.90
BBWBuild-A-Bear20191007A66.2048.8634.9735.7813.8913.09
BBXBBX Capital20191007A40.2631.0410.8915.9720.1515.08
BBYBest Buy Com20191007A5.264.841.371.553.473.29
BCBrunswick Co20191007A11.304.831.691.853.142.98
BCBPBCB Bancorp20191007A45.1518.004.338.5613.689.45
BCCBoise Cascad20191007A21.268.902.522.426.386.48
BCDAberdeen Sta20191007ETF26.675.655.655.650.000.00
BCDABioCardia, I20191007A474.35157.43161.39155.92-3.961.51
BCEBCE, Inc.20191007A2.322.210.810.731.411.49
BCEIBONANZA CREE20191007A35.3414.593.594.7311.009.87
BCELAtreca, Inc.20191007A124.8363.4432.4837.5430.9525.90
BCIAberdeen Sta20191007ETF16.874.264.044.160.230.10
BCLIBrainstorm C20191007A98.32115.59105.60110.029.995.57
BCMiPath Pure B20191007ETN21.696.104.584.891.511.20
BCMLBayCom Corp20191007A273.25108.3998.4799.419.928.98
BCOThe Brink's20191007A14.965.500.731.674.773.83
BCOMB Communicat20191007A468.53826.06586.91605.37239.14220.68
BCORBlucora, Inc20191007A17.9126.282.104.2524.1822.02
BCOVBrightcove,20191007A14.2866.550.61-0.0265.9466.64
BCOW1895 Bancorp20191007A298.87175.20161.18161.1814.0214.02
BCPCBalchem Corp20191007A42.1017.957.377.8110.5810.13
BCRXBioCryst Pha20191007A39.0639.69-0.203.2339.8936.46
BCSFBain Capital20191007A27.5016.451.102.9015.3513.55
BCTFBancorp 34,20191007A426.95
BDCBelden Inc.20191007A19.745.90-1.61-1.237.517.13
BDCSUBS AG Excha20191007ETN50.8331.1431.1431.140.000.00
BDCZETRACS Wells20191007ETN51.2420.0720.0720.070.000.00
BDGEBridge Banco20191007A40.8518.627.659.0510.979.57
BDLFlanigan's E20191007A530.00292.70261.59292.7031.110.00
BDNBrandywine R20191007A7.095.452.532.812.922.64
BDRBlonder Tong20191007A704.62708.80707.40708.711.400.08
BDSIBioDelivery20191007A22.1516.789.439.667.357.12
BDXBecton, Dick20191007A6.023.261.321.461.941.81
BEBloom Energy20191007A32.1228.1325.0318.273.109.86
BEATBioTelemetry20191007A23.5113.571.261.4712.3112.11
BECNBeacon Roofi20191007A12.0318.00-0.48-0.0918.4918.09
BELFABel Fuse Inc20191007A1542.84668.04668.04668.040.000.00
BELFBBel Fuse Inc20191007A126.5076.2750.2161.3826.0614.89
BENFranklin Res20191007A4.053.622.661.640.971.98
BEPBrookfield R20191007A7.167.873.043.994.843.88
BERYBerry Global20191007A7.924.862.753.102.101.76
BFABrown-Forman20191007A30.8120.0615.1115.904.954.16
BFBBrown-Forman20191007A3.795.252.182.153.073.10
BFAMBRIGHT HORIZ20191007A13.415.791.632.044.163.76
BFCBank First C20191007A168.78130.4741.22-26.2389.25156.69
BFINBankFinancia20191007A98.1531.1023.7626.767.334.34
BFITGlobal X Hea20191007ETF158.48134.97133.78134.651.190.33
BFORBarron's 40020191007ETF13.152.333.303.33-0.97-1.00
BFSTBusiness Fir20191007A179.4179.1538.7941.8340.3537.32
BGBunge Limite20191007A6.585.011.501.933.503.08
BGCPBGC Partners20191007A18.5318.764.264.4614.5014.31
BGFVBig 5 Sporti20191007A70.3249.4428.1322.2621.3127.18
BGGBriggs & Str20191007A24.4617.7912.8413.444.954.35
BGIBirks Group20191007A506.98337.38337.38337.380.000.00
BGRNiShares Glob20191007ETF10.817.055.275.271.781.78
BGSB&G Foods, I20191007A11.016.402.112.054.294.36
BGSFBG Staffing20191007A133.4776.4426.5138.9049.9337.55
BHBiglari Hold20191007A156.5182.9353.9959.9728.9422.96
BHABiglari Hold20191007A5.203.65
BHATBlue Hat Int20191007A255.07231.97134.77138.1297.2093.85
BHBBar Harbor B20191007A203.5699.0315.8323.7183.2075.32
BHCBausch Healt20191007A6.639.767.256.752.513.02
BHEBenchmark El20191007A11.8928.273.323.5724.9524.70
BHFBrighthouse20191007A7.6311.802.633.239.178.57
BHLBBerkshire Hi20191007A12.977.421.383.126.044.31
BHRBraemar Hote20191007A27.9017.564.204.2113.3613.35
BHTGBioHiTech Gl20191007A386.73762.86263.20263.20499.66499.66
BHVNBiohaven Pha20191007A27.6110.484.415.596.064.89
BIBProShares Ul20191007ETF8.595.96-2.01-2.207.978.17
BIBLInspire 10020191007ETF22.4812.4911.4010.101.102.40
BICKFirst Trust20191007ETF85.7284.6484.6484.640.000.00
BIGBig Lots, In20191007A13.008.373.264.225.104.14
BIIBBiogen Inc.20191007A6.094.671.091.533.583.14
BILSPDR Bloombe20191007ETF1.090.580.580.580.000.00
BIMIBOQI Interna20191007A263.93184.81152.50157.3332.3127.48
BIOBio-Rad Labo20191007A30.8311.753.477.758.284.00
BIOBBio-Rad Labo20191007A99.1473.7373.7373.730.000.00
BIOCBiocept, Inc20191007A78.6077.5959.7558.3717.8419.22
BIOLBiolase, Inc20191007A426.42240.14156.63161.6583.5178.49
BIOXBioceres Cro20191007A259.69205.42-278.90-246.79484.32452.21
BIPBrookfield I20191007A5.965.922.684.933.240.99
BISProShares Ul20191007ETF8.335.81-2.96-1.508.787.31
BIVVanguard Int20191007ETF2.111.410.790.800.630.61
BIZDVanEck Vecto20191007ETF17.6424.18-3.4923.0927.671.10
BJBJs Wholesal20191007A8.904.350.630.903.723.45
BJANInnovator S&20191007ETF24.837.853.188.214.67-0.36
BJKVanEck Vecto20191007ETF48.83182.94183.26182.50-0.330.44
BJRIBJ's Restaur20191007A15.087.051.152.205.904.85
BJULInnovator S&20191007ETF20.564.294.324.33-0.03-0.04
BJUNInnovator S&20191007ETF36.1239.4539.4539.450.000.00
BKBank of New20191007A2.771.980.510.621.471.37
BKCCBlackRock Ca20191007A23.4733.1429.0026.934.146.21
BKDBrookdale Se20191007A13.7110.282.974.577.305.69
BKEThe Buckle,20191007A12.837.153.083.524.073.62
BKEPBlueknight E20191007A143.3497.6389.38100.158.25-2.51
BKFiShares MSCI20191007ETF20.9627.7525.2625.782.491.97
BKHBlack Hills20191007A7.543.300.590.512.712.79
BKIBlack Knight20191007A8.392.873.213.04-0.33-0.16
BKLNInvesco Seni20191007ETF4.443.482.892.890.590.59
BKNGBooking Hold20191007A12.676.233.733.272.382.80
BKSCBank of Sout20191007A129.5052.9640.6049.1812.363.78
BKTIBK Technolog20191007A151.2458.2018.6018.6039.6039.60
BKUBankunited,20191007A10.3728.866.3324.5522.534.31
BKYIBIO-key Inte20191007A515.94379.76251.81266.52127.00112.29
BLBlackLine, I20191007A14.3716.820.932.2115.8914.61
BLBDBlue Bird Co20191007A124.8840.5231.8533.778.676.75
BLCMBellicum Pha20191007A98.4482.7463.9465.7518.8016.99
BLCNReality Shar20191007ETF49.6819.813.392.3816.4317.43
BLDTopBuild Cor20191007A16.446.551.972.174.584.38
BLDPBallard Powe20191007A20.3724.928.478.6316.4416.35
BLDRBuilders Fir20191007A6.8010.583.043.907.546.68
BLESInspire Glob20191007ETF91.1875.9874.7275.361.270.62
BLFSBioLife Solu20191007A48.8127.1619.1413.588.0213.58
BLHYVirtus Newfl20191007ETF64.2340.4340.4340.430.000.00
BLINBridgeline D20191007A200.1798.2044.1955.8654.0142.34
BLKBlackrock, I20191007A11.595.533.033.072.502.46
BLKBBlackbaud, I20191007A27.789.845.695.644.154.20
BLLBall Corpora20191007A4.052.501.201.001.291.50
BLMNBloomin' Bra20191007A7.419.071.57-0.167.509.25
BLNKBlink Chargi20191007A99.53101.0965.2588.6435.8512.45
BLOKAmplify Tran20191007ETF18.639.103.814.525.304.59
BLPHBellerophon20191007A352.44315.11196.12236.98118.9978.12
BLUBELLUS Healt20191007A52.2178.8152.0249.5926.7929.22
BLUEbluebird bio20191007A22.9443.5642.0142.131.551.43
BLVVanguard Lon20191007ETF4.654.564.444.330.130.24
BLXBanco Latino20191007A36.0321.0715.7213.225.357.85
BMCHBMC Stock Ho20191007A13.5020.842.384.4118.4616.43
BMIBadger Meter20191007A23.7910.444.444.436.006.01
BMLPDorsey Wrigh20191007ETF57.1391.7585.3691.756.390.00
BMOBank of Mont20191007A2.872.241.101.101.141.14
BMRABIOMERICA IN20191007A181.96115.0965.4763.4349.6251.66
BMRCBank of Mari20191007A106.9723.4111.1913.3212.2210.09
BMRNBioMarin Pha20191007A7.326.031.231.124.794.91
BMTCBryn Mawr Ba20191007A36.4818.315.937.2912.3811.02
BMYBristol-Myer20191007A2.062.581.031.321.551.26
BNDVanguard Tot20191007ETF1.181.351.301.160.060.20
BNDCFlexShares C20191007ETF15.782.452.452.450.000.00
BNDWVanguard Tot20191007ETF3.684.00-0.82-0.934.824.92
BNDXVanguard Tot20191007ETF1.701.360.841.120.520.24
BNEDBarnes & Nob20191007A36.1723.778.5810.0715.1813.70
BNFTBenefitfocus20191007A39.0429.609.067.4820.5422.12
BNGOBionano Geno20191007A449.82398.83366.40370.5932.4228.24
BNKDMicroSectors20191007ETN21.59
BNKOMicroSectors20191007ETN17.44
BNKUMicroSectors20191007ETN21.3619.0624.3718.92-5.310.14
BNKZMicroSectors20191007ETN16.91
BNSBank of Nova20191007A1.842.211.521.330.690.88
BNSOBonso Electr20191007A1138.21389.89362.52362.5227.3627.36
BOCHBank of Comm20191007A71.2928.4225.5225.912.902.51
BOCTInnovator S&20191007ETF19.9613.9811.9511.952.032.02
BOHBank of Hawa20191007A16.288.904.904.924.003.98
BOKFBOK Financia20191007A19.068.264.204.923.973.23
BOMNBoston Omaha20191007A54.6527.399.5114.4917.8812.89
BONDPIMCO Active20191007ETF2.901.841.611.630.240.21
BOOMDMC Global I20191007A30.7518.935.426.2613.5112.67
BOOTBoot Barn Ho20191007A17.919.062.152.676.926.39
BORRBorr Drillin20191007A226.65127.89126.14126.141.761.76
BOSCB.O.S. Bette20191007A438.01551.89548.59548.593.303.30
BOSSGlobal X Fou20191007ETF25.9822.4622.4922.49-0.03-0.03
BOTJBank of the20191007A516.32119.88119.88119.880.000.00
BOTZGlobal X Fun20191007ETF5.268.10-0.18-1.628.279.71
BOUTInnovator IB20191007ETF63.9947.3533.4640.1013.897.26
BOXBOX, INC.20191007A6.4416.142.282.3113.8613.84
BOXLBoxlight Cor20191007A136.76112.7282.9698.0029.7514.72
BPFHBoston Priva20191007A11.7923.161.701.2821.4621.89
BPMCBlueprint Me20191007A24.5410.513.444.557.075.97
BPMPBP Midstream20191007A27.009.654.243.025.416.63
BPMXBioPharmX Co20191007A179.76184.09114.07111.4370.0372.66
BPOPPopular Inc20191007A10.1713.831.712.1112.1211.72
BPRNThe Bank of20191007A210.85175.31150.16154.5425.1520.76
BPTBP Prudhoe B20191007A40.9328.4711.2214.5717.2513.90
BPTHBio-Path Hol20191007A144.16111.25110.08137.901.16-26.65
BPYBrookfield P20191007A5.276.121.392.814.723.31
BRBroadridge F20191007A6.324.080.850.323.233.76
BRCBrady Corpor20191007A17.145.322.342.782.982.54
BREWCraft Brew A20191007A35.9919.527.879.5311.659.99
BRFVanEck Vecto20191007ETF41.38188.10108.70152.1179.4035.99
BRGBluerock Res20191007A18.7323.13-0.43-0.3723.5623.51
BRIDBridgford Fo20191007A275.57148.52113.65125.3134.8723.21
BRKABerkshire Ha20191007A0.000.00
BRKBBERKSHIRE HA20191007A1.762.962.021.150.941.81
BRKLBrookline Ba20191007A10.0410.851.131.139.729.72
BRKRBruker Corpo20191007A9.698.810.501.398.317.42
BRNBarnwell Ind20191007A395.57262.87370.32370.32-107.45-107.45
BROBrown & Brow20191007A3.923.270.370.902.912.37
BROGBrooge Energ20191007A32.129.779.779.770.000.00
BRPABig Rock Par20191007A105.87
BRTBRT Apartmen20191007A81.4347.5643.7343.823.833.74
BRXBRIXMOR PROP20191007A5.014.26-0.14-0.014.404.26
BRYBerry Corpor20191007A28.3620.487.297.5113.1912.98
BRZUDirexion Dai20191007ETF4.463.721.422.012.301.71
BSAEInvesco Bull20191007ETF40.933.083.083.080.000.00
BSBEInvesco Bull20191007ETF40.8538.3838.3838.380.000.00
BSCEInvesco Bull20191007ETF34.4419.5319.5319.530.000.00
BSCKInvesco Bull20191007ETF5.023.543.263.300.280.24
BSCLInvesco Bull20191007ETF5.032.892.822.820.040.04
BSCMInvesco Bull20191007ETF4.813.123.122.580.010.01
BSCNInvesco Bull20191007ETF7.035.985.925.920.060.06
BSCOInvesco Bull20191007ETF8.193.523.443.520.080.00
BSCPInvesco Bull20191007ETF8.808.488.418.410.070.07
BSCQInvesco Bull20191007ETF11.778.226.036.332.181.88
BSCRInvesco Bull20191007ETF18.7514.8214.8215.510.00-0.69
BSCSInvesco Bull20191007ETF28.7816.5716.5716.570.000.00
BSCTInvesco Bull20191007ETF25.2417.2617.2617.260.000.00
BSDEInvesco Bull20191007ETF39.2832.1632.1232.160.040.00
BSEPInnovator S&20191007ETF34.7917.4417.4417.440.000.00
BSETBassett Furn20191007A63.4733.4717.4520.6716.0212.81
BSGMBioSig Techn20191007A95.2756.5336.3937.7020.1418.83
BSIGBrightSphere20191007A14.1713.684.955.948.747.75
BSJKInvesco Bull20191007ETF4.273.663.083.250.580.40
BSJLInvesco Bull20191007ETF5.064.793.833.920.970.88
BSJMInvesco Bull20191007ETF8.363.183.173.200.01-0.02
BSJNInvesco Bull20191007ETF12.223.833.813.950.02-0.12
BSJOInvesco Bull20191007ETF16.529.649.639.700.00-0.07
BSJPInvesco Bull20191007ETF17.8123.6117.4217.426.206.20
BSJQInvesco Bull20191007ETF25.6226.2824.6524.641.631.64
BSJRInvesco Bull20191007ETF20.2712.9712.9712.970.000.00
BSMBlack Stone20191007A16.2415.359.008.216.357.14
BSMLInvesco Bull20191007ETF19.4215.9715.9715.970.000.00
BSMMInvesco Bull20191007ETF17.68
BSMNInvesco Bull20191007ETF16.96
BSMOInvesco Bull20191007ETF17.44
BSMPInvesco Bull20191007ETF17.30
BSMQInvesco Bull20191007ETF16.61
BSMRInvesco Bull20191007ETF73.45
BSMSInvesco Bull20191007ETF18.58
BSMTInvesco Bull20191007ETF19.46
BSQRBSQUARE Corp20191007A281.66141.7387.1397.7854.6043.96
BSRRSierra Banco20191007A97.7750.3240.2339.4010.1010.92
BSTCBioSpecifics20191007A150.2548.5037.1037.2211.4011.28
BSVVanguard Sho20191007ETF1.231.080.810.900.270.19
BSVNBank7 Corp.20191007A368.67137.83112.49112.4925.3325.33
BSXBoston Scien20191007A2.863.431.071.312.362.12
BTAIBioXcel Ther20191007A122.0073.2669.0565.304.217.95
BTALAGFiQ U.S. M20191007ETF17.1311.1617.2210.83-6.060.33
BTEBaytex Energ20191007A75.3071.5340.5042.2430.9929.26
BTECPrincipal He20191007ETF25.4145.4825.3337.2220.158.26
BTGB2Gold Corp.20191007A29.7825.2310.8812.4714.3512.75
BTNBallantyne S20191007A307.13244.35245.93243.35-1.581.00
BTUPeabody Ener20191007A20.5413.593.914.689.688.91
BULPacer US Cas20191007ETF17.57
BURLBURLINGTON S20191007A10.374.392.042.232.352.16
BUSEFirst Busey20191007A15.9123.705.064.2718.6419.43
BUYUSCF SummerH20191007ETF83.7069.0369.0369.030.000.00
BUYNUSCF SummerH20191007ETF85.75
BVBrightView H20191007A29.2913.9810.889.013.104.97
BVALBrand Value20191007ETF21.289.469.468.660.000.79
BVSNBroadvision20191007A422.42294.84211.79227.6983.0567.15
BWBabcock & Wi20191007A82.4867.7336.5037.1231.2330.61
BWABorgWarner I20191007A6.554.131.010.963.113.16
BWBBridgewater20191007A31.399.444.002.695.446.75
BWENBroadwind En20191007A154.91106.2930.3530.3575.9475.94
BWFGBankwell Fin20191007A331.45234.98132.76165.14102.2269.84
BWLABowl America20191007A381.83385.52385.52385.520.000.00
BWXSPDR Bloombe20191007ETF7.376.706.646.570.060.13
BWXTBWX Technolo20191007A7.763.360.841.162.522.19
BWZSPDR Bloombe20191007ETF55.8631.8031.8031.800.000.00
BXThe Blacksto20191007A3.442.550.701.091.861.47
BXCBlueLinx Hol20191007A56.0626.5517.1318.519.438.04
BXGBluegreen Va20191007A72.0365.3150.4949.6314.8215.68
BXMTBlackstone M20191007A3.372.381.241.061.141.32
BXPBoston Prope20191007A7.594.170.841.483.332.70
BXSBancorpSouth20191007A11.575.901.611.374.294.53
BYByline Banco20191007A26.5616.452.915.6613.5410.79
BYDBoyd Gaming20191007A9.324.451.272.553.181.90
BYFCBroadway Fin20191007A290.55153.92153.92153.920.000.00
BYLDiShares Yiel20191007ETF7.785.615.615.610.000.00
BYNDBeyond Meat,20191007A11.628.255.095.333.162.92
BYSIBeyondSpring20191007A201.2684.7246.2855.5738.4429.15
BZHBeazer Homes20191007A13.2117.1710.1911.986.985.19
BZQProShares Ul20191007ETF4.364.203.163.081.041.12
CCitigroup In20191007A1.672.111.190.860.921.25
CAAPCorporacion20191007A50.6720.4313.2712.917.157.52
CAASChina Automo20191007A405.57436.51425.51425.4011.0011.11
CABOCable One, I20191007A14.5311.499.7310.712.501.89
CACCamden Natio20191007A97.9547.6141.7042.735.924.89
CACCCredit Accep20191007A49.6120.0611.8313.218.236.86
CACGClearBridge20191007ETF23.3320.7820.5720.570.210.21
CACICACI INTERNA20191007A22.539.154.355.284.803.87
CADECadence Banc20191007A7.145.962.152.483.813.49
CAECAE INC20191007A6.994.761.551.143.213.62
CAGConagra Bran20191007A3.713.072.151.160.911.90
CAHCardinal Hea20191007A6.203.68-0.060.983.752.71
CAICAI Internat20191007A36.7614.316.077.128.247.19
CAKECheesecake F20191007A9.7210.270.871.079.409.20
CALCaleres Inc20191007A15.927.812.012.755.805.05
CALACalithera Bi20191007A53.1538.6318.7215.3819.9123.25
CALFPacer US Sma20191007ETF10.704.313.997.240.32-2.93
CALMCal-Maine Fo20191007A11.9614.405.245.889.168.52
CALXCALIX, INC.20191007A43.6219.3615.6310.813.788.58
CAMPCalAmp Corp.20191007A26.4141.294.494.2536.8037.06
CAMTCamtek Ltd20191007A34.9719.265.556.3313.7112.93
CAPEiPath Shille20191007ETN17.9111.966.60-2.925.0814.60
CAPLCrossAmerica20191007A65.2427.6418.7817.478.8710.17
CAPRCapricor The20191007A73.0368.5545.6844.6922.8723.86
CARAvis Budget20191007A9.4113.190.801.5612.4011.63
CARACara Therape20191007A18.2118.204.464.4613.7413.74
CARECARTER BANK20191007A128.7953.0542.1743.3210.889.73
CARGCarGurus, In20191007A12.1923.001.661.6821.3421.32
CAROCarolina Fin20191007A43.7331.5817.7016.4713.8715.11
CARSCars.com Inc20191007A14.238.052.002.566.045.49
CARVCarver Banco20191007A1861.63373.7817.3221.89356.46351.90
CARZFirst Trust20191007ETF36.240.89-21.770.8922.650.00
CASACasa Systems20191007A41.5226.233.456.3522.7819.87
CASHMeta Financi20191007A14.258.923.333.645.595.28
CASICASI Pharmac20191007A54.7341.4818.1821.8823.3019.60
CASSCass Informa20191007A60.8012.411.801.3810.6111.03
CASYCasey's Gene20191007A14.024.742.182.322.562.41
CATCaterpillar20191007A3.512.320.920.631.411.69
CATBCatabasis Ph20191007A184.32138.5639.4035.0199.17103.55
CATCCAMBRIDGE BA20191007A286.13171.41151.63162.0119.799.41
CATHGlobal X S&P20191007ETF12.6230.0129.8229.590.190.42
CATMCardtronics20191007A19.6932.771.953.5830.8329.19
CATOCATO CORP20191007A22.0210.034.144.415.905.62
CATSCatasys Inc.20191007A105.2159.5838.0239.2321.5620.35
CATYCathay Gener20191007A16.1819.210.221.5118.9917.70
CBChubb Limite20191007A4.001.840.350.471.481.37
CBANColony Bankc20191007A420.97199.94173.42187.4526.5212.49
CBATCBAK Energy20191007A293.56168.42-17.58-28.14186.00196.56
CBAYCymabay Ther20191007A27.5631.025.935.4125.0925.62
CBBCincinnati B20191007A35.2728.338.1614.4920.1713.84
CBFVCB Financial20191007A425.11123.46123.01123.010.450.45
CBIOCatalyst Bio20191007A81.0640.7211.5112.9229.2127.80
CBLCBL& Associa20191007A80.2563.5130.9133.4032.6030.11
CBLICleveland Bi20191007A320.19200.2949.1349.13151.16151.16
CBMBCBM Bancorp,20191007A49.2039.0534.1234.124.934.93
CBMGCellular Bio20191007A134.3358.4213.9827.0844.4431.33
CBNKCapital Banc20191007A189.97250.8067.4768.03183.33182.77
CBOECboe Global20191007A7.433.51-0.030.403.543.10
CBONVanEck Vecto20191007ETF33.9436.9018.0518.0518.8518.85
CBPOChina Biolog20191007A12.206.825.994.440.832.38
CBRECBRE GROUP,20191007A5.162.581.521.441.071.14
CBRLCracker Barr20191007A13.094.800.740.204.064.59
CBSHCommerce Ban20191007A9.243.730.871.142.862.59
CBTCabot Corpor20191007A16.856.643.403.263.243.38
CBTXCBTX, Inc. C20191007A156.0473.2335.5838.2137.6535.01
CBUCommunity Ba20191007A19.016.580.380.326.206.26
CBZCBIZ, Inc.20191007A14.126.812.513.614.303.20
CCThe Chemours20191007A11.219.996.154.473.845.52
CCBCoastal Fina20191007A211.62101.9696.99100.214.971.74
CCBGCapital City20191007A60.2028.3916.6223.5511.774.84
CCCClarivate An20191007A19.6512.267.367.804.894.46
CCCLChina Cerami20191007A957.38595.64471.96471.96123.68123.68
CCDCalamos Dyna20191007A26.4350.271.26-12.5549.0162.82
CCEPCoca-Cola Eu20191007A3.572.320.860.871.461.44
CCFChase Corpor20191007A142.4962.8555.9555.186.917.67
CCHCollier Cree20191007A126.21
CCICrown Castle20191007A4.533.510.901.572.611.94
CCJCameco Corpo20191007A10.689.443.374.176.075.27
CCKCrown Holdin20191007A7.664.280.431.803.852.48
CCLCarnival Cor20191007A2.612.180.380.381.811.80
CCLPCSI Compress20191007A163.2984.6538.4732.2246.1852.43
CCMPCabot Microe20191007A17.799.533.614.035.925.50
CCNECNB Financia20191007A166.2840.0915.7219.3424.3720.74
CCOClear Channe20191007A42.8131.5219.5519.6211.9711.90
CCOICogent Commu20191007A19.447.512.682.564.834.95
CCORCore Alterna20191007ETF64.7237.5730.1029.397.478.19
CCRCONSOL Coal20191007A91.7252.8616.0511.9336.8240.93
CCRCChina Custom20191007A331.39129.2143.2146.3586.0082.87
CCRNCross Countr20191007A27.1220.488.0911.8412.408.65
CCSCENTURY COMM20191007A14.967.651.802.215.855.44
CCXChurchill Ca20191007A66.1429.9029.9029.900.000.00
CCXIChemoCentryx20191007A31.1552.4742.8344.249.648.23
CDAYCeridian HCM20191007A13.425.432.842.102.593.33
CDCVictoryShare20191007ETF7.734.623.723.730.900.89
CDECoeur Mining20191007A19.8315.617.988.147.617.46
CDEVCentennial R20191007A26.3224.217.029.6217.1914.59
CDKCDK Global,20191007A6.936.430.57-0.025.856.45
CDLVictoryShare20191007ETF14.487.917.477.840.440.07
CDLXCardlytics,20191007A39.6116.606.558.7510.057.86
CDMOAvid Bioserv20191007A45.1724.01-6.321.4130.3322.70
CDNACareDx, Inc.20191007A25.1413.7515.1216.23-1.37-2.48
CDNSCadence Desi20191007A4.936.241.843.134.403.10
CDORCondor Hospi20191007A9.787.303.023.024.284.28
CDRCedar Realty20191007A36.7833.7112.9316.4420.7817.27
CDTXCidara Thera20191007A156.83186.80112.41112.1374.3974.67
CDWCDW Corporat20191007A6.024.680.240.584.444.10
CDXCChromaDex Co20191007A55.0648.5969.3065.47-20.71-16.88
CDXSCodexis, Inc20191007A20.5916.692.696.3413.9910.34
CDZICADIZ, Inc.20191007A33.3215.625.476.0610.169.57
CECelanese Cor20191007A7.344.121.241.672.882.46
CECECeco Environ20191007A40.3822.718.3315.3614.377.35
CEFSSaba Closed-20191007ETF50.4432.3029.9729.972.332.33
CEICamber Energ20191007A91.34110.3079.1481.0931.2129.21
CEIXCONSOL Energ20191007A36.1518.914.474.4314.4414.48
CELCellcom Isra20191007A178.7199.9590.6590.659.309.30
CELCCelcuity Inc20191007A1058.211086.981086.981087.250.01-0.27
CELHCelsius Hold20191007A52.2461.57-38.75-48.94100.31110.50
CELPCypress Envi20191007A171.01134.3969.52101.5664.8732.83
CEMBiShares J.P.20191007ETF18.407.717.047.330.670.38
CEMIChembio diag20191007A186.72267.0841.3444.55225.74222.53
CENTCentral Gard20191007A25.359.705.795.543.914.16
CENTACentral Gard20191007A18.5710.102.212.467.897.64
CENXCentury Alum20191007A17.5627.1510.7811.6316.3915.54
CEPUCentral Puer20191007A72.0061.2243.8744.3417.3516.87
CEQPCrestwood Eq20191007A22.458.59-2.63-3.9011.2212.49
CERCCerecor Inc.20191007A266.42114.74102.36101.1612.3813.57
CERNCerner Corp20191007A4.815.552.032.343.523.21
CERSCerus Corp20191007A22.6822.105.636.4216.4715.68
CETVCentral Euro20191007A23.4121.4713.9014.177.587.30
CETXCEMTREX INC.20191007A320.61299.68389.20386.38-89.53-86.71
CEVACEVA Inc.20191007A62.0619.4010.7511.418.658.00
CEWWisdomTree20191007ETF24.7826.5726.5726.570.000.00
CEYVictoryShare20191007ETF30.4314.3914.1914.190.210.21
CEZVictoryShare20191007ETF18.2524.6120.5024.614.100.00
CFCF Industrie20191007A4.894.882.573.512.311.37
CFAVictoryShare20191007ETF7.374.723.873.750.850.97
CFBCrossFirst B20191007A80.9037.1222.6222.0514.5015.07
CFBICommunity Fi20191007A114.0387.0087.0087.000.000.00
CFBKCentral Fede20191007A250.05234.20234.20234.200.000.00
CFFACF Finance A20191007A32.4710.8610.8610.860.000.00
CFFIC&F Financia20191007A531.42275.61271.06275.754.55-0.14
CFFNCapitol Fede20191007A11.196.821.602.125.224.69
CFGCitizens Fin20191007A3.182.300.17-0.562.142.86
CFMSConformis, I20191007A51.5440.0038.8637.501.142.50
CFOVictoryShare20191007ETF8.985.726.206.27-0.48-0.54
CFRCullen/Frost20191007A12.119.475.867.573.601.90
CFRXContraFect C20191007A90.82118.7055.8157.9962.8960.70
CFXColfax Corpo20191007A7.898.060.832.607.245.46
CGThe Carlyle20191007A11.4511.175.684.905.506.28
CGACHINA GREEN20191007A222.94277.28177.79172.5899.49104.70
CGBDTCG BDC, Inc20191007A9.059.951.062.068.907.90
CGCCanopy Growt20191007A12.857.811.662.056.155.75
CGENCompugen Ltd20191007A73.7157.1212.349.1744.7847.95
CGIXCancer Genet20191007A122.5897.4764.2176.0033.2521.47
CGNXCognex Corp20191007A8.507.042.403.244.653.80
CGOCalamos Glob20191007A45.0124.7424.2724.270.470.47
CGWInvesco S&P20191007ETF11.2313.4912.9013.040.590.44
CHADDirexion Dai20191007ETF12.386.166.946.78-0.78-0.61
CHAPChaparral En20191007A116.9594.53-1.157.6595.6986.89
CHAUDirexion Dai20191007ETF6.004.87-9.47-3.5214.348.39
CHCIComstock Hol20191007A563.22374.43374.43374.430.000.00
CHCOCity Holding20191007A25.7615.677.387.568.298.11
CHCTCommunity He20191007A21.2510.403.664.266.746.14
CHDChurch & Dwi20191007A4.763.730.751.222.972.51
CHDNChurchill Do20191007A16.117.112.782.814.334.30
CHEChemed Corpo20191007A24.8811.717.407.534.314.18
CHEFThe Chef's W20191007A17.5911.961.054.7310.917.23
CHEKCheck-Cap Lt20191007A146.8058.9880.1277.94-21.13-18.95
CHEPAGFiQ U.S. M20191007ETF201.27
CHFSCHF Solution20191007A196.19125.4091.7295.5233.6829.88
CHGGCHEGG, INC.20191007A7.114.930.551.004.383.93
CHGXChange Finan20191007ETF27.8318.9818.9818.980.000.00
CHHChoice Hotel20191007A14.635.481.561.563.913.92
CHICalamos Conv20191007A21.2717.7913.8713.763.924.04
CHICGlobal X MSC20191007ETF300.69108.14-19.1746.47127.3161.67
CHIEGlobal X MSC20191007ETF724.7897.4397.4397.430.000.00
CHIHGlobal X MSC20191007ETF56.62
CHIIGlobal X MSC20191007ETF292.20185.18176.78176.788.398.39
CHIKGlobal X MSC20191007ETF29.9317.5217.5217.520.000.00
CHILGlobal X MSC20191007ETF86.7320.6620.6620.660.000.00
CHIMGlobal X MSC20191007ETF141.9787.6166.1166.2321.5121.38
CHIQGlobal X MSC20191007ETF33.8614.4610.2312.454.232.02
CHISGlobal X MSC20191007ETF63.599.379.379.370.000.00
CHIUGlobal X MSC20191007ETF83.1553.6059.5363.43-5.93-9.83
CHIXGlobal X MSC20191007ETF44.2735.538.598.4126.9527.12
CHKChesapeake E20191007A74.5763.0837.3243.1225.7519.95
CHMAChiasma, Inc20191007A49.1336.6419.1417.1017.6419.54
CHMGChemung Fina20191007A351.93125.9463.7482.1962.2043.74
CHMICHERRY HILL20191007A17.349.602.653.946.955.66
CHNALoncar China20191007ETF75.9924.6827.6624.68-2.990.00
CHNGChange Healt20191007A35.0320.031.768.7718.2711.26
CHNRChina Natura20191007A358.29195.1099.21125.0895.8970.02
CHRACharah Solut20191007A181.2193.6061.8156.1631.8037.45
CHRSCoherus BioS20191007A21.1414.566.006.378.568.19
CHRWC.H. Robinso20191007A5.925.570.881.364.684.21
CHSChicos FAS,20191007A29.6823.988.978.3415.0115.65
CHTRCharter Comm20191007A5.863.020.130.922.892.10
CHUYChuy's Holdi20191007A38.3320.485.626.0914.8614.39
CHWCalamos Glob20191007A20.3711.566.096.115.475.45
CHWYChewy, Inc.20191007A14.136.252.732.423.523.83
CHYCalamos Conv20191007A20.5123.3514.4014.388.958.97
CICIGNA Corpor20191007A5.983.050.280.982.782.07
CIACitizens, In20191007A37.0324.1914.7513.649.4410.55
CIBRFirst Trust20191007ETF28.5515.2513.8914.471.360.78
CIDVictoryShare20191007ETF26.1115.4213.8213.811.601.61
CIDMCinedigm Cor20191007A336.82522.97515.87515.877.107.10
CIENCiena Corpor20191007A4.703.511.161.262.352.25
CIFSChina Intern20191007A213.56165.48142.45145.1523.0220.32
CIGIColliers Int20191007A23.2311.215.615.585.615.63
CILVictoryShare20191007ETF28.6026.3027.3027.30-1.00-1.00
CIMChimera Inve20191007A5.245.424.594.960.830.46
CINFCincinnati F20191007A7.656.220.500.625.725.60
CINRCINER RESOUR20191007A211.40132.77121.05137.9111.71-5.14
CIOCITY OFFICE20191007A8.516.381.282.175.104.21
CIRCIRCOR Inter20191007A36.8920.7811.5413.549.247.24
CITCIT Group In20191007A6.393.590.110.843.482.75
CIVBCivista Banc20191007A85.6944.7112.51-5.8532.2050.56
CIXComp X Inter20191007A305.40661.57-19.85-19.84681.43681.41
CIZVictoryShare20191007ETF25.9214.9614.3214.240.640.72
CIZNCitizens Hol20191007A655.78
CJJDChina Jo-Jo20191007A85.86102.9158.1959.0144.7243.90
CKHSeacor Holdi20191007A36.7822.0610.4910.8911.5711.17
CKPTCheckpoint T20191007A388.35242.45138.99152.10103.4690.35
CKXCKX Lands, I20191007A587.96744.15588.33588.33155.81155.81
CLColgate-Palm20191007A1.922.671.651.681.030.99
CLARClarus Corpo20191007A34.4727.487.529.2819.9718.20
CLBCore Laborat20191007A25.0912.784.235.318.557.46
CLBKColumbia Fin20191007A10.2016.304.515.1211.7911.18
CLBSCaladrius Bi20191007A741.81517.33486.33485.5430.9931.79
CLCTCollectors U20191007A46.7439.627.958.2931.6731.33
CLDBCORTLAND BNC20191007A749.82736.11736.11736.110.000.00
CLDRCloudera, In20191007A12.489.863.023.626.846.23
CLDTCHATHAM LODG20191007A10.925.945.064.870.891.08
CLDXCelldex Ther20191007A114.0791.2866.6262.8524.6628.43
CLFCleveland-Cl20191007A13.4712.003.484.528.527.46
CLFDClearfield,20191007A97.4231.8823.5627.318.324.57
CLGXCorelogic, I20191007A9.393.250.330.832.932.42
CLHClean Harbor20191007A16.546.662.963.093.703.56
CLIMack-Cali Re20191007A12.427.606.246.981.360.62
CLIRClearSign Te20191007A476.34327.92383.66383.66-55.73-55.73
CLIXProShares Lo20191007ETF19.5132.6427.4827.435.165.21
CLMTCalumet Spec20191007A77.8951.411.1812.6050.2338.82
CLNCColony Credi20191007A22.1111.024.304.696.716.32
CLNEClean Energy20191007A49.5144.8127.8131.9417.0012.81
CLNYColony Capit20191007A17.3812.955.965.586.957.32
CLOUGlobal X Clo20191007ETF25.7118.64-0.66-6.2119.3024.85
CLPRClipper Real20191007A72.1340.0630.2830.299.789.76
CLPSCLPS Incorpo20191007A164.73130.50100.89111.4929.6119.01
CLRCONTINENTAL20191007A7.796.575.555.791.020.78
CLRBCellectar Bi20191007A160.40103.272.903.62100.3799.65
CLRGIQ Chaikin U20191007ETF14.208.16-0.888.169.040.00
CLROClearOne, In20191007A263.33192.83191.09191.091.741.74
CLSCelestica, I20191007A24.5923.8017.4218.126.375.68
CLSDClearside Bi20191007A159.43155.0272.2676.8682.7678.16
CLSNCelsion Corp20191007A105.42116.3148.6058.8567.7157.46
CLTLInvesco Trea20191007ETF2.831.021.001.000.020.02
CLUBTown Sports20191007A140.93113.8539.6639.4074.1974.45
CLVSClovis Oncol20191007A27.7728.6813.9214.0414.7614.47
CLWClearwater P20191007A26.4516.207.568.258.637.95
CLWTEuro Tech Ho20191007A765.19563.78552.32558.0411.465.74
CLXClorox Compa20191007A4.472.901.061.191.851.71
CLXTCalyxt, Inc.20191007A144.4593.5266.6565.5526.8727.97
CMCanadian Imp20191007A3.152.491.051.251.441.24
CMAComerica Inc20191007A6.913.581.152.072.421.51
CMBMCambium Netw20191007A137.5928.7523.5424.585.214.17
CMBSiShares CMBS20191007ETF40.6432.8532.4832.450.360.40
CMCCommercial M20191007A6.986.024.224.621.801.40
CMCLCaledonia Mi20191007A87.2049.4245.5545.553.873.87
CMCOColumbus McK20191007A29.8814.565.496.939.077.62
CMCSAComcast Corp20191007A2.2711.440.860.9310.6010.56
CMCTCIM Commerci20191007A78.8144.8332.3532.4012.4812.42
CMDCantel Medic20191007A23.165.856.896.25-1.04-0.39
CMDYiShares Bloo20191007ETF50.4028.2628.2628.260.000.00
CMECME Group In20191007A5.664.932.112.442.822.50
CMFiShares Cali20191007ETF2.562.231.631.640.590.58
CMGChipotle Mex20191007A10.106.383.093.353.293.04
CMICummins Inc.20191007A6.053.711.562.472.141.23
CMLSCumulus Medi20191007A55.7921.488.5510.0912.9311.39
CMOCapstead Mor20191007A14.3410.967.616.543.364.42
CMPCompass Mine20191007A22.1711.3711.298.840.082.53
CMPRCimpress PLC20191007A19.838.072.323.045.755.03
CMRECostamare In20191007A16.6818.5014.8914.173.644.34
CMRXChimerix, In20191007A56.8665.7451.2252.3414.5213.40
CMSCMS Energy C20191007A2.252.380.480.701.901.68
CMTCore Molding20191007A432.44155.6643.1685.14112.5070.52
CMTLComtech Tele20191007A25.6521.666.764.9514.9016.71
CNXtrackers MS20191007ETF27.4417.9718.7016.14-0.731.83
CNACNA Financia20191007A11.375.062.001.973.063.09
CNATConatus Phar20191007A91.0660.2542.8448.2817.4111.97
CNBKACentury Banc20191007A223.17142.900.952.06141.95140.84
CNBSAmplify Seym20191007ETF61.6832.5621.4837.0111.08-4.45
CNCCentene Corp20191007A3.716.175.515.250.660.92
CNCEConcert Phar20191007A56.0528.0210.4515.2117.5612.96
CNCRLoncar Cance20191007ETF39.9340.4950.4238.30-9.932.19
CNDTConduent Inc20191007A17.5415.092.313.6212.8111.47
CNETChinaNet Onl20191007A272.49207.19155.88155.8751.3151.32
CNFRConifer Hold20191007A833.33767.68767.68767.680.000.00
CNHICNH INDUSTRI20191007A10.028.460.212.998.255.47
CNICanadian Nat20191007A3.152.100.960.911.141.19
CNKCinemark Hol20191007A8.074.081.732.302.351.78
CNMDCONMED Corpo20191007A25.879.501.811.847.697.66
CNNECannae Holdi20191007A15.466.752.492.574.274.19
CNOCNO Financia20191007A7.525.59-0.190.415.785.18
CNOBCenter Banco20191007A21.2418.58-0.84-2.0719.4320.35
CNPCenterPoint20191007A3.726.611.314.745.301.92
CNQCanadian Nat20191007A4.034.132.301.811.842.33
CNRCornerstone20191007A28.8117.076.607.4310.479.64
CNRGSPDR S&P Ken20191007ETF20.3314.5111.8213.562.690.95
CNSCohen & Stee20191007A22.7111.001.141.709.859.30
CNSLConsolidated20191007A26.4222.319.529.8812.7612.42
CNSTConstellatio20191007A120.3272.5615.6123.3456.9549.21
CNTYCentury Casi20191007A40.3012.284.025.478.266.81
CNXCNX Resource20191007A14.1611.943.184.428.767.50
CNXMCNX Midstrea20191007A20.6911.284.245.447.045.84
CNXNPC Connectio20191007A49.0336.6714.0615.0322.6121.64
CNXTVanEck Vecto20191007ETF21.9017.4116.8617.410.550.00
CNYAiShares MSCI20191007ETF41.3923.3217.7622.855.560.46
COGlobal Cord20191007A103.0056.4148.3248.278.098.14
COCPCocrystal Ph20191007A524.12445.93445.93445.930.000.00
CODACoda Octopus20191007A122.7966.0850.1048.5515.9817.53
CODICompass Dive20191007A21.5322.46-1.22-1.6623.6724.12
CODXCo-Diagnosti20191007A219.55191.88177.84156.0814.0435.80
COFCapital One20191007A3.441.920.220.491.691.43
COGCabot Oil &20191007A5.638.721.563.067.185.71
COHNCohen & Comp20191007A395.31437.61527.23527.23-89.62-89.62
COHRCoherent Inc20191007A27.5213.374.985.688.397.69
COHUCohu Inc20191007A20.0319.37-0.99-0.5820.3719.96
COKECoca-Cola Co20191007A61.3935.0818.2020.7616.8114.29
COLBColumbia Ban20191007A12.885.131.271.173.863.96
COLDAmericold Re20191007A4.373.501.442.192.061.31
COLLCollegium Ph20191007A35.6022.184.366.9517.8215.43
COLMColumbia Spo20191007A14.8712.303.507.988.804.32
COMDirexion Aus20191007ETF25.775.344.995.340.350.00
COMBGraniteShare20191007ETF15.5911.523.433.728.097.80
COMMCommScope Ho20191007A10.179.781.923.167.866.62
COMTiShares Comm20191007ETF16.309.597.506.622.092.97
CONECyrusOne Inc20191007A8.106.472.042.244.434.23
CONNConn's Inc.20191007A22.1023.258.268.7614.9814.49
COOThe Cooper C20191007A11.135.750.320.565.445.20
COOPMr. Cooper G20191007A14.6013.14-0.294.6213.4310.98
COPConocoPhilli20191007A2.402.490.721.121.771.37
COPXGlobal X Cop20191007ETF61.5825.0223.3024.321.730.70
CORCoresite Rea20191007A14.474.841.821.713.033.13
CORECore Mark Ho20191007A19.9911.98-0.350.6512.3311.33
CORPPIMCO Invest20191007ETF7.2113.2213.2113.210.000.01
CORRCorEnergy In20191007A32.938.693.485.505.213.19
CORTCorcept Ther20191007A11.4332.663.073.9329.5828.72
COSTCostco Whole20191007A3.682.050.230.511.821.54
COTYCOTY INC20191007A9.807.852.002.485.845.35
COUPCoupa Softwa20191007A11.336.612.583.504.033.11
COWiPath Series20191007ETN33.6226.2221.9922.884.233.34
COWNCowen Inc. C20191007A22.8219.786.546.7513.2413.02
COWZPacer US Cas20191007ETF7.0911.5811.9410.94-0.350.64
CPCanadian Pac20191007A5.712.960.190.392.782.57
CPACopa Holding20191007A27.809.465.715.953.763.51
CPAAConyers Park20191007A153.32904.60904.60904.600.000.00
CPAHCounterpath20191007A261.32204.85204.85182.740.0022.11
CPBCampbell Sou20191007A4.216.933.283.593.653.35
CPECallon Petro20191007A25.2320.998.7010.5112.2710.45
CPFCentral Paci20191007A15.876.292.392.853.913.44
CPGCRESCENT POI20191007A24.8723.104.164.4718.9518.63
CPHCCanterbury P20191007A682.2540.6540.4840.480.170.17
CPHIChina Pharma20191007A213.06376.05178.12177.48197.93198.57
CPICPI Inflatio20191007ETF13.2784.8084.8084.800.000.00
CPIXCumberland P20191007A347.39214.75151.00172.0363.7542.72
CPKChesapeake U20191007A26.1718.359.897.308.4611.05
CPLGCorePoint Lo20191007A30.1715.255.106.9810.148.27
CPLPCapital Prod20191007A35.5329.8013.3014.5516.5515.29
CPRICapri Holdin20191007A5.724.161.261.592.902.57
CPRTCopart Inc20191007A5.289.76-0.69-0.2710.4510.03
CPRXCatalyst Pha20191007A21.5117.015.175.4611.8311.56
CPSCooper-Stand20191007A38.7014.755.897.538.867.22
CPSHCPS Technolo20191007A503.48363.82301.60301.6062.2262.22
CPSIComputer Pro20191007A31.1914.835.675.889.158.95
CPSSConsumer Por20191007A391.04194.14-55.22-40.99249.37235.13
CPSTCapstone Tur20191007A230.53162.53101.98102.3160.5460.21
CPTCamden Prope20191007A6.488.610.003.978.624.65
CPTACapitala Fin20191007A25.1933.7611.8018.1821.9615.59
CQPCheniere Ene20191007A33.9918.345.827.1112.5211.23
CQQQInvesco Chin20191007ETF34.5825.1516.1218.509.036.66
CRCrane Compan20191007A13.236.181.441.794.754.40
CRAICRA Internat20191007A80.3542.9532.2032.1310.7510.83
CRAKVanEck Vecto20191007ETF58.0227.1922.1017.715.099.48
CRBNiShares MSCI20191007ETF11.6111.5610.5211.671.03-0.11
CRBPCorbus Pharm20191007A28.0622.2220.9922.351.23-0.13
CRCCalifornia R20191007A20.7416.2110.109.746.116.47
CRDACrawford & C20191007A43.2618.3015.3515.032.953.27
CRDBCrawford & C20191007A123.7378.1660.9170.1017.258.06
CREECree Inc20191007A11.275.682.051.763.633.92
CREGChina Recycl20191007A320.69329.79263.96264.1265.8365.67
CREXCREATIVE REA20191007A1320.791033.891001.791001.7932.0932.09
CRHMCRH Medical20191007A50.0035.6021.1322.0314.4713.56
CRICarter's Inc20191007A13.186.753.273.433.493.33
CRISCuris Inc20191007A138.1492.4047.2862.1845.1230.21
CRKComstock Res20191007A31.8317.954.728.4113.239.50
CRLCharles Rive20191007A12.394.972.302.592.662.38
CRMsalesforce.c20191007A3.421.770.911.180.860.59
CRMDCorMedix Inc20191007A56.9338.5722.4722.4016.1016.17
CRMTAmerica's Ca20191007A59.8230.3012.2913.3518.0116.95
CRNCCerence Inc.20191007A42.1330.588.9610.6521.6519.96
CRNTCeragon Netw20191007A45.7532.0917.2121.6114.9110.52
CRNXCrinetics Ph20191007A190.4667.5046.9235.1020.5832.40
CRONCronos Group20191007A13.3813.354.304.479.058.89
CROPIQ Global Ag20191007ETF34.5418.4118.0918.090.320.32
CROXCrocs, Inc.20191007A7.884.11-0.440.084.554.03
CRSCarpenter Te20191007A26.498.594.424.384.174.22
CRSACrescent Acq20191007A74.8520.3620.3720.37-0.01-0.01
CRSPCRISPR Thera20191007A28.7624.4510.5914.1713.8610.28
CRTCross Timber20191007A115.4336.2011.3718.7324.8217.47
CRTXCortexyme, I20191007A450.57166.68131.25135.7335.4330.95
CRUSCirrus Logic20191007A9.265.781.370.844.414.94
CRVLCorvel Corp20191007A42.9722.3012.5712.609.729.70
CRVSCorvus Pharm20191007A145.2178.026.917.3271.1170.70
CRWDCrowdStrike20191007A19.9410.445.916.864.533.58
CRWSCrown Crafts20191007A99.10310.7233.2933.27277.44277.46
CRYCryoLife, In20191007A19.048.423.832.564.595.86
CSAVictoryShare20191007ETF21.039.786.095.693.694.09
CSBVictoryShare20191007ETF19.4322.9221.0321.261.891.66
CSBRChampions On20191007A192.8996.9063.1663.9933.7432.92
CSCOCisco System20191007A2.122.590.590.752.001.84
CSDInvesco S&P20191007ETF22.6818.7317.6217.781.110.95
CSFVictoryShare20191007ETF16.258.858.408.340.450.51
CSFLCenterState20191007A9.0017.633.993.8813.6413.75
CSGPCoStar Group20191007A45.5117.978.7610.259.138.00
CSGSCSG Systems20191007A11.5211.304.204.257.107.05
CSIICardiovascul20191007A28.2720.326.146.7714.1713.55
CSIQCanadian Sol20191007A17.8811.767.347.144.424.62
CSLCarlisle Com20191007A12.725.171.191.403.993.77
CSLTCASTLIGHT HE20191007A86.8285.1038.4837.3946.6347.71
CSMProShares La20191007ETF7.537.568.746.95-1.180.62
CSMLIQ Chaikin U20191007ETF17.8910.789.259.351.531.44
CSODCornerstone20191007A14.445.671.802.113.863.56
CSPICSP Inc.20191007A618.88
CSQCalamos Stra20191007A21.3412.895.426.617.476.28
CSSEChicken Soup20191007A308.70191.3996.1693.6695.2397.73
CSTECaesarstone20191007A31.4022.726.397.0816.3315.64
CSTLCastle Biosc20191007A152.8078.8651.9848.9926.8829.87
CSTMConstellium20191007A10.277.442.142.475.304.97
CSTRCapStar Fina20191007A36.4516.936.9112.2210.024.71
CSUCapital Seni20191007A73.7942.8524.6224.3618.2318.49
CSVCarriage Ser20191007A27.989.32-2.610.8311.938.49
CSWCCapital Sout20191007A47.2128.3817.9417.8810.4410.50
CSWICSW Industri20191007A31.9512.687.357.235.335.46
CSXCSX Corporat20191007A2.372.490.830.571.671.93
CTASCintas Corp20191007A9.254.972.682.412.292.56
CTBCooper Tire20191007A16.049.685.395.744.293.93
CTBICommunity Tr20191007A46.5222.0617.3017.974.764.09
CTEKCynergisTek,20191007A190.85166.23130.37128.3235.8637.90
CTGComputer Tas20191007A215.08109.6554.1154.4055.5455.25
CTHRCharles & Co20191007A140.6297.1676.0781.1821.1015.99
CTIBYunhong CTI20191007A1501.21849.44849.44849.440.000.00
CTICCTI BioPharm20191007A207.88183.1356.2957.35126.85125.79
CTLCenturyLink,20191007A8.808.214.264.663.953.56
CTLTCATALENT, IN20191007A8.324.022.312.341.711.68
CTMXCytomX Thera20191007A39.8435.288.979.9626.3125.42
CTOConsolidated20191007A172.4849.8230.8140.2119.029.62
CTRAContura Ener20191007A54.2227.8417.2517.3710.5910.47
CTRCCentric Bran20191007A515.51239.92210.56200.2329.3639.69
CTRECARTRUST REI20191007A8.726.823.443.163.383.66
CTRMCastor Marit20191007A171.20121.9896.7099.3025.2822.67
CTRNCiti Trends,20191007A47.9129.438.879.7920.5519.64
CTSCTS Corporat20191007A25.7210.132.962.877.177.26
CTSHCognizant Te20191007A3.282.080.400.791.681.29
CTSOCytosorbents20191007A57.8146.8624.0326.7622.8320.10
CTTCATCHMARK TI20191007A18.7110.044.505.245.544.80
CTVACorteva, Inc20191007A5.6616.6711.778.934.917.75
CTXRCitius Pharm20191007A382.51304.96212.88225.3392.0879.63
CTXSCitrix Syste20191007A3.916.453.725.292.721.15
CUBCubic Corpor20191007A16.716.451.301.495.144.96
CUBAHerzfeld Car20191007A114.9985.620.01-61.7885.61147.40
CUBECubeSmart20191007A3.767.350.561.166.796.21
CUBICUSTOMERS BA20191007A26.7710.773.835.066.945.71
CUECue Biopharm20191007A99.5958.027.347.2550.6850.77
CUICUI Global,20191007A485.83240.29195.86200.7044.4339.59
CULPCulp, Inc.20191007A97.3548.0542.5843.995.474.07
CUOContinental20191007A662.77517.70517.70517.700.000.00
CUREDirexion Dai20191007ETF10.266.922.103.144.823.78
CUROCURO Group H20191007A37.5617.5510.4810.757.076.80
CUTInvesco MSCI20191007ETF18.598.538.558.77-0.02-0.24
CUTRCutera, Inc.20191007A41.3118.388.339.2110.059.17
CUZCousins Prop20191007A5.543.351.932.261.421.09
CVACovanta Hold20191007A9.787.313.024.334.302.99
CVBFCVB Financia20191007A6.964.62-1.68-0.706.305.32
CVCOCavco Indust20191007A66.9925.9419.1819.586.766.36
CVCYCentral Vall20191007A249.5250.0741.4041.328.668.74
CVECenovus Ener20191007A11.6511.424.887.066.544.36
CVEOCIVEO CORPOR20191007A97.3641.4615.5714.8425.8926.62
CVETCovetrus, In20191007A15.2515.735.797.179.958.56
CVGICommercial V20191007A36.7322.85-1.49-0.9924.3523.84
CVGWCalavo Growe20191007A29.6912.776.827.045.955.72
CVICVR ENERGY,20191007A14.2010.594.435.756.164.84
CVIACovia Holdin20191007A123.7468.7539.1837.7429.5731.01
CVLTCommault Sys20191007A13.395.470.921.724.543.74
CVLYCodorus Vall20191007A85.0685.9053.0553.8832.8532.02
CVMCel-Sci Corp20191007A32.2921.9216.767.315.1614.61
CVNACarvana Co.20191007A17.438.093.483.694.614.40
CVRChicago Rive20191007A145.0554.4454.4154.410.030.03
CVSCVS HEALTH C20191007A2.371.850.871.150.980.70
CVTICovenant Tra20191007A37.8423.0011.0211.4511.9811.77
CVUCPI Aerostru20191007A74.9367.2436.9047.2530.3419.99
CVVCVD Equipmen20191007A143.3454.3126.2347.7728.086.54
CVXChevron Corp20191007A2.211.21-0.23-0.181.441.38
CVYInvesco Zack20191007ETF18.8811.359.139.952.221.39
CWCurtiss-Wrig20191007A19.076.201.141.955.064.24
CWBSPDR Bloombe20191007ETF2.123.750.520.633.233.16
CWBCCommunity We20191007A279.9269.1667.7267.721.441.44
CWBRCohBar, Inc.20191007A170.01113.88109.84110.194.033.69
CWCOConsolidated20191007A36.5228.6810.9512.3517.7316.33
CWEBDirexion Dai20191007ETF24.479.766.708.283.061.48
CWENClearway Ene20191007A11.007.586.476.001.111.59
CWENAClearway Ene20191007A14.4810.133.482.936.657.20
CWHCamping Worl20191007A25.8614.175.526.868.657.31
CWISPDR MSCI AC20191007ETF5.103.582.002.391.591.19
CWKCushman & Wa20191007A27.3610.102.614.047.496.06
CWSAdvisorShare20191007ETF40.9321.3916.6621.324.730.08
CWSTCasella Wast20191007A21.298.703.253.625.284.91
CWTCalifornia W20191007A11.864.661.122.183.552.48
CXDCChina XD Pla20191007A366.55267.54100.91114.33166.63153.20
CXOCONCHO RESOU20191007A7.814.761.801.842.952.92
CXPCOLUMBIA PRO20191007A11.616.512.162.574.353.94
CXSEWisdomTree T20191007ETF32.7819.0414.5318.494.510.55
CXWCoreCivic, I20191007A15.119.315.655.703.663.61
CYCypress Semi20191007A4.274.052.142.341.911.70
CYANCyanotech Co20191007A750.34561.30561.30561.300.000.00
CYBWisdomTree20191007ETF37.2354.8555.0255.02-0.17-0.17
CYBECyberoptics20191007A107.2147.3936.5537.5010.859.89
CYBRCyberArk Sof20191007A16.5612.273.153.779.128.50
CYCCCyclacel Pha20191007A185.92288.59261.49262.6827.1025.91
CYCNCyclerion Th20191007A264.1290.0659.5264.3130.5425.75
CYDChina Yuchai20191007A133.9041.7133.8638.707.853.01
CYHCommunity He20191007A25.6121.377.317.6514.0613.70
CYRNCYREN Ltd.20191007A351.40101.13100.7799.840.361.29
CYRXCryoPort, In20191007A27.7516.147.366.658.789.49
CYTKCytokinetics20191007A35.0418.54-3.11-4.4921.6623.03
CZAInvesco Zack20191007ETF12.418.088.528.38-0.44-0.30
CZNCCitizens & N20191007A153.8163.1947.6633.5115.5329.68
CZRCaesars Ente20191007A8.627.663.944.373.723.29
CZWICitizens Com20191007A389.62300.52300.52300.520.000.00
CZZCosan Limite20191007A9.7610.351.011.399.368.98
DDominion Ene20191007A2.313.151.962.291.190.85
DACDanaos Corpo20191007A276.70172.90200.93197.68-28.03-24.78
DAIOData I/O Cor20191007A88.48110.3723.7823.7886.5886.58
DAKTDaktronics I20191007A17.8817.551.003.0316.5514.52
DALDelta Air Li20191007A2.466.571.861.834.704.74
DALIFirst Trust20191007ETF19.5421.5121.5121.510.000.00
DALTAnfield Capi20191007ETF34.9420.0020.3520.35-0.35-0.35
DANDana Incorpo20191007A7.948.293.344.144.954.16
DARDARLING INGR20191007A7.627.601.512.876.104.74
DAREDare Bioscie20191007A285.40214.79141.59141.3573.2073.44
DAUDExchange-Tra20191007ETN54.4041.5441.5441.540.000.00
DAXGlobal X Fun20191007ETF69.4932.6530.7530.751.891.89
DBDeutsche Ban20191007A14.1012.123.534.358.597.76
DBAWXtrackers MS20191007ETF27.6424.7918.4524.796.340.00
DBDDiebold Nixd20191007A15.7710.460.401.0910.069.37
DBEFXtrackers MS20191007ETF3.152.720.620.772.091.96
DBEMXtrackers MS20191007ETF26.5912.3511.1711.041.181.32
DBEUXtrackers MS20191007ETF3.662.081.501.580.570.50
DBEZXtrackers MS20191007ETF24.859.298.479.290.820.00
DBGRXtrackers MS20191007ETF67.5825.4919.7329.305.76-3.81
DBIDesigner Bra20191007A10.526.311.072.025.244.29
DBJPXtrackers MS20191007ETF5.833.480.871.932.611.55
DBLVAdvisorShare20191007ETF113.64115.06104.30104.3510.7710.71
DBMFiM DBi Manag20191007ETF21.028.468.468.460.000.00
DBVTDBV Technolo20191007A32.7993.1772.9375.3320.2417.84
DBXDropbox, Inc20191007A5.485.761.911.803.853.96
DCARDropCar, Inc20191007A295.18309.04242.32242.3866.7266.66
DCHFExchange-Tra20191007ETN54.2120.5730.8630.86-10.29-10.29
DCIDonaldson Co20191007A10.714.511.621.912.892.59
DCODucommun Inc20191007A54.8028.3217.9421.8310.386.49
DCOMDime Communi20191007A21.1713.235.125.448.127.79
DCPDCP Midstrea20191007A14.147.020.781.056.245.97
DCPHDeciphera Ph20191007A30.5516.643.223.8113.4112.69
DDDuPont de Ne20191007A4.102.220.481.011.741.22
DDD3D Systems C20191007A13.3310.574.074.946.495.63
DDGProshares Sh20191007ETF57.0831.9723.2423.248.738.73
DDIVFirst Trust20191007ETF12.9415.2713.5513.411.721.86
DDLSWisdomTree D20191007ETF35.2320.126.946.9413.1813.18
DDMProShares Ul20191007ETF2.291.701.210.550.491.14
DDOGDatadog, Inc20191007A28.3112.906.938.325.974.58
DDSDillards Inc20191007A29.2815.025.546.579.498.45
DDWMWisdomTree D20191007ETF24.7310.5310.1010.060.550.49
DEDeere & Comp20191007A5.205.12-0.060.455.174.67
DEAEasterly Gov20191007A5.224.871.021.263.863.61
DEACDiamond Eagl20191007A70.81
DECKDeckers Outd20191007A12.376.892.903.843.993.05
DEEFXtrackers FT20191007ETF126.6631.8919.7947.5412.11-15.64
DEFInvesco Defe20191007ETF7.694.574.884.36-0.310.21
DEFAiShares Adap20191007ETF63.8382.4182.4182.410.000.00
DEIDouglas Emme20191007A4.924.262.722.751.541.52
DELLDell Technol20191007A7.893.881.481.362.402.51
DEMWisdomTree E20191007ETF10.536.876.006.970.87-0.10
DENNDENNY'S CORP20191007A8.2814.714.454.8710.269.84
DESWisdomTree U20191007ETF5.1415.58-4.36-4.6919.9620.27
DESPDespegar.com20191007A42.4517.544.987.1812.5510.35
DEURExchange-Tra20191007ETN6.834.204.044.340.15-0.14
DEUSXtrackers Ru20191007ETF10.835.835.505.550.330.28
DEWWisdomTree G20191007ETF16.605.826.015.82-0.190.00
DFEWisdomTree E20191007ETF12.198.256.666.911.591.35
DFENDirexion Dai20191007ETF20.2811.826.898.744.933.08
DFFNDIFFUSION PH20191007A407.27328.42284.71284.7143.7043.70
DFINDonnelley Fi20191007A39.0318.657.3810.8911.277.76
DFJWisdomTree J20191007ETF13.456.337.236.64-0.90-0.31
DFNDReality Shar20191007ETF15.315.184.404.500.780.68
DFNLDavis Select20191007ETF56.2518.0915.1916.912.901.18
DFSDiscover Fin20191007A3.963.181.141.172.042.01
DFVLiPath US Tre20191007ETF114.24325.94325.94325.940.000.00
DFVSiPath US Tre20191007ETF73.70627.79627.79627.790.000.00
DGDollar Gener20191007A4.044.291.311.812.982.49
DGAZVelocityShar20191007ETN22.6612.957.477.835.485.12
DGBPExchange-Tra20191007ETN31.7024.3233.8631.95-9.54-7.64
DGICADonegal Grou20191007A69.3021.0213.2513.707.777.32
DGICBDonegal Grou20191007A1481.491105.431105.431105.430.000.00
DGIIDigi Interna20191007A25.8716.590.401.3216.2015.27
DGLDVelocityShar20191007ETF4.633.121.871.661.261.46
DGLYDigital Ally20191007A488.62246.48104.90157.82141.5888.66
DGPDB Gold Doub20191007ETN63.1033.6225.2828.148.345.48
DGREWisdomTree T20191007ETF48.2628.9733.2733.27-4.30-4.30
DGROiShares Core20191007ETF2.623.180.49-0.312.693.49
DGRSWisdomTree T20191007ETF25.6214.4710.3210.754.153.72
DGRWWisdomTree T20191007ETF2.475.324.144.351.190.97
DGSWisdomTree E20191007ETF20.7720.6211.1613.169.477.46
DGTSPDR Global20191007ETF16.547.127.127.120.000.00
DGXQuest Diagno20191007A5.302.490.730.831.771.67
DGZDB Gold Shor20191007ETN105.36181.47181.47181.470.000.00
DHID.R. Horton20191007A3.4210.327.668.942.661.39
DHILDiamond Hill20191007A165.3066.1255.7951.6910.3314.42
DHRDanaher Corp20191007A3.533.99-0.470.464.473.53
DHSWisdomTree U20191007ETF8.188.283.002.955.285.32
DHTDHT HOLDINGS20191007A14.0910.994.124.596.876.40
DHXDHI Group, I20191007A34.24109.2437.6143.8771.6365.37
DIASPDR Dow Jon20191007ETF0.860.680.360.150.320.53
DIALColumbia Div20191007ETF12.479.419.379.320.040.09
DIGProShares Ul20191007ETF5.974.783.152.311.632.47
DIMWisdomTree I20191007ETF11.106.256.686.67-0.43-0.42
DINDine Brands20191007A15.2711.760.041.0211.7310.75
DINTDavis Select20191007ETF69.2032.8028.7732.754.030.06
DIODDiodes Inc20191007A18.0013.518.128.515.395.00
DISThe Walt Dis20191007A1.841.480.280.931.200.55
DISCADiscovery, I20191007A3.983.771.401.842.371.93
DISCBDiscovery, I20191007A1359.58144.99144.99144.990.000.00
DISCKDiscovery, I20191007A4.2211.927.166.604.765.33
DISHDISH Network20191007A5.8612.113.755.408.366.72
DIVGlobal X Sup20191007ETF10.9421.2910.644.0310.6517.25
DIVAAGFiQ Hedged20191007ETF64.88
DIVBiShares U.S.20191007ETF12.409.072.882.706.186.37
DIVCC-Tracks Exc20191007ETN136.17
DIVOAmplify CWP20191007ETF34.0820.4317.8017.312.633.11
DIVYReality Shar20191007ETF101.7039.4739.4739.470.000.00
DJCIETRACS Linke20191007ETN54.8616.5716.5716.570.000.00
DJDInvesco Dow20191007ETF15.1912.4718.5028.71-6.03-16.24
DJPiPath Bloomb20191007ETN4.8010.879.489.941.400.95
DJPYExchange-Tra20191007ETN12.928.918.918.910.000.00
DKDelek US Hol20191007A12.4426.495.347.0521.1519.44
DKLDELEK LOGIST20191007A72.4941.1324.3423.4416.7917.69
DKSDick's Sport20191007A6.723.771.480.732.293.05
DLADelta Appare20191007A141.8182.1151.7351.6930.3830.42
DLBDolby Labora20191007A8.774.404.574.75-0.17-0.35
DLBRVelocityShar20191007ETN191.5514.7114.7114.710.000.00
DLHCDLH Holdings20191007A391.72250.32250.03249.420.290.90
DLNWisdomTree U20191007ETF2.851.32-0.25-0.321.571.64
DLNGDYNAGAS LNG20191007A126.97136.15154.94158.87-18.80-22.72
DLPHDelphi Techn20191007A13.179.543.685.875.873.67
DLPNDolphin Ente20191007A562.25478.83409.71409.7169.1269.12
DLRDigital Real20191007A5.772.551.531.791.020.75
DLSWisdomTree I20191007ETF13.385.334.555.010.790.33
DLTHDuluth Holdi20191007A31.1722.056.367.0515.6915.00
DLTRDollar Tree20191007A4.914.470.881.473.603.00
DLXDeluxe Corpo20191007A16.306.843.472.973.383.87
DMACDiaMedica Th20191007A574.39528.29384.59342.25143.70186.03
DMDVAAM S& P Dev20191007ETF583.97212.35212.35212.350.000.00
DMLPDorchester M20191007A73.9242.0317.0524.8924.9817.14
DMPIDelMar Pharm20191007A195.52205.58188.93198.3316.657.25
DMRCDigimarc Cor20191007A56.0630.4317.7719.0912.6611.34
DMREDeltaShares20191007ETF40.228.668.668.660.000.00
DMRIDeltaShares20191007ETF142.1039.7539.7539.750.000.00
DMRLDeltaShares20191007ETF49.434.60-23.08-26.1827.6830.78
DMRMDeltaShares20191007ETF72.4115.1115.1115.110.000.00
DMRSDeltaShares20191007ETF85.1926.1326.1326.130.000.00
DMTKDermTech, In20191007A223.15188.99142.54156.7946.4532.19
DNJRGolden Bull20191007A649.73517.79533.19540.33-15.39-22.53
DNKNDunkin' Bran20191007A9.523.591.081.492.512.10
DNLWisdomTree G20191007ETF20.2910.7610.7010.760.060.00
DNLIDenali Thera20191007A34.4214.678.077.686.606.99
DNNDenison Mine20191007A61.4758.8762.7857.45-3.901.42
DNOWNOW INC.20191007A11.798.653.534.555.124.09
DNRDenbury Reso20191007A89.7174.4827.9731.1946.3943.03
DODiamond Offs20191007A19.4016.276.368.999.917.27
DOCPHYSICIANS R20191007A6.0411.151.801.789.399.43
DOCUDocuSign, In20191007A8.315.831.993.113.842.72
DOGProShares Sh20191007ETF1.891.640.540.391.101.25
DOGSArrow Dogs o20191007ETF110.6428.2628.2628.260.000.00
DOGZDogness (Int20191007A297.17147.7689.6493.6758.1254.09
DOLWisdomTree I20191007ETF17.0313.6813.5913.730.09-0.05
DOMODomo, Inc. C20191007A27.4015.355.328.1710.047.18
DONWisdomTree U20191007ETF4.316.023.823.812.202.21
DOOWisdomTree i20191007ETF18.236.456.086.020.370.44
DOOOBRP Inc. Com20191007A27.3413.136.236.676.906.46
DOORMASONITE INT20191007A41.4512.847.816.875.045.97
DORMDorman Produ20191007A29.1226.7512.7513.6714.0013.08
DOVDover Corpor20191007A6.893.980.551.063.432.92
DOWDow Inc.20191007A5.153.07-0.81-0.723.893.79
DOXAmdocs Limit20191007A5.646.011.441.694.574.31
DPHCDiamondPeak20191007A100.60101.57101.57101.570.000.00
DPSTDirexion Dai20191007ETF25.8918.3144.7776.41-26.47-58.10
DPWDPW Holdings20191007A139.46171.14115.63134.2655.5136.88
DPZDomino's Piz20191007A9.846.162.083.344.082.82
DRADDigirad Corp20191007A217.48186.01178.52178.617.497.40
DREDuke Realty20191007A3.023.711.48-0.512.234.22
DRHDiamondRock20191007A10.187.313.904.253.403.05
DRIDarden Resta20191007A4.792.581.351.471.231.11
DRIODarioHealth20191007A497.08334.84278.51301.9256.3332.92
DRIPDirexion Dai20191007ETF26.4615.726.036.979.698.74
DRIVGlobal X Aut20191007ETF36.8724.6222.7422.761.881.86
DRNDirexion Dai20191007ETF32.5528.6918.8619.849.838.85
DRNADicerna Phar20191007A28.0411.783.834.277.957.51
DRQDril-Quip, I20191007A24.249.093.554.145.544.95
DRRMarket Vecto20191007ETN733.81296.49296.49296.490.000.00
DRRXDurect Corp20191007A68.3874.2527.0830.0547.1744.20
DRSKAptus Define20191007ETF11.999.569.409.510.160.05
DRVDirexion Dai20191007ETF25.9015.568.809.376.756.19
DRWWisdomTree G20191007ETF14.3616.4815.4915.490.980.98
DSDrive Shack20191007A36.6228.3016.4913.1811.8115.13
DSEDuff & Phelp20191007A37.9432.3341.4440.66-9.11-8.32
DSGXDescartes Sy20191007A17.128.453.784.044.674.41
DSIiShares MSCI20191007ETF4.502.822.062.050.760.77
DSKEDaseke, Inc.20191007A79.8450.298.3312.2941.9738.00
DSLVVelocityShar20191007ETF13.807.390.624.416.772.97
DSPGDSP Group In20191007A29.6812.506.007.256.505.26
DSSDocument Sec20191007A538.27338.67297.09298.7441.5839.93
DSSIDiamond S Sh20191007A36.5521.499.5612.2811.939.21
DSTLDistillate U20191007ETF17.6617.5417.5417.540.000.00
DSWLDeswell Indu20191007A704.4778.1878.1878.180.000.00
DSXDiana Shippi20191007A38.5923.9612.1212.6011.8411.35
DTDynatrace, I20191007A31.1118.2920.3111.30-2.026.99
DTDWisdomTree U20191007ETF7.714.012.032.121.991.89
DTEDTE Energy C20191007A3.294.133.860.580.273.55
DTEADAVIDsTEA In20191007A139.07117.3064.2567.0153.0450.29
DTECALPS Disrupt20191007ETF24.3561.6157.6361.683.98-0.07
DTHWisdomTree I20191007ETF17.5214.0913.3213.330.770.76
DTILPrecision Bi20191007A70.2750.407.389.9043.0140.50
DTNWisdomTree U20191007ETF7.203.092.071.871.021.22
DTODB Crude Oil20191007ETN291.58240.84205.98201.7734.8639.07
DTSSDatasea Inc.20191007A908.82715.51692.68692.6822.8322.83
DTULiPath US Tre20191007ETF75.46
DTUSiPath US Tre20191007ETF195.58153.93153.93153.930.000.00
DTYLiPath US Tre20191007ETF16.1155.4455.4455.440.000.00
DUGProShares Ul20191007ETF8.295.682.593.523.092.15
DUKDuke Energy20191007A1.851.59-0.51-0.072.111.67
DURAVanEck Vecto20191007ETF14.7012.214.934.787.287.43
DUSADavis Select20191007ETF48.5026.5324.8724.181.662.35
DUSLDirexion Dai20191007ETF34.8918.704.7510.0713.958.64
DUSTDirexion Dai20191007ETF13.6112.205.436.886.775.33
DVADaVita Inc.20191007A5.413.461.441.492.021.97
DVAXDynavax Tech20191007A30.9426.7511.5113.6715.2413.08
DVDDover Motors20191007A114.5289.2780.3280.328.958.95
DVLUFirst Trust20191007ETF20.5043.8341.3841.382.452.45
DVNDevon Energy20191007A4.726.122.923.053.203.07
DVOLFirst Trust20191007ETF14.2919.0018.8118.920.200.08
DVPDeep Value E20191007ETF16.9610.399.8210.040.570.35
DVYiShares Sele20191007ETF2.952.400.310.562.101.85
DVYAiShares Asia20191007ETF45.61307.48307.48307.480.000.00
DVYEiShares Emer20191007ETF19.178.386.327.392.061.00
DWASInvesco DWA20191007ETF15.136.105.375.920.740.18
DWATArrow Invest20191007ETF160.3575.6975.6975.690.000.00
DWCRArrow DWA Co20191007ETF81.33
DWFISPDR Dorsey20191007ETF8.077.326.546.510.780.81
DWLDDavis Select20191007ETF47.9119.017.8917.1711.121.84
DWMWisdomTree I20191007ETF19.5612.4112.3812.360.030.06
DWMCAdvisorShare20191007ETF184.29224.19224.19224.190.000.00
DWMFWisdomTree I20191007ETF32.9614.5916.6116.61-2.02-2.02
DWPPFirst Trust20191007ETF36.1115.3114.4014.400.910.91
DWSHAdvisorShare20191007ETF31.0015.8715.2715.660.590.21
DWSNDawson Geoph20191007A101.5781.3046.2646.2835.0435.03
DWXSPDR S&P Int20191007ETF15.246.647.396.02-0.760.62
DXDynex Capita20191007A12.746.042.472.373.573.67
DXCDXC Technolo20191007A6.023.791.521.702.272.10
DXCMDexCom, Inc.20191007A13.987.063.573.693.493.37
DXDProShares Ul20191007ETF3.813.291.431.241.862.05
DXGEWisdomTree G20191007ETF50.3712.3512.3512.350.000.00
DXJWisdomTree J20191007ETF2.032.130.440.531.701.60
DXJSWisdomTree J20191007ETF33.7720.0213.0313.036.996.99
DXLGDestination20191007A207.15294.28243.55259.6750.7334.61
DXPEDXP Enterpri20191007A65.5531.9710.4719.1021.5012.87
DXYNDixie Group20191007A504.43399.52256.45256.67143.07142.85
DYDycom Indust20191007A21.039.105.135.213.973.88
DYAIDyadic Inter20191007A141.6062.9923.2218.1539.7744.83
DYLSWisdomTree D20191007ETF14.0012.8515.9712.85-3.120.00
DYNFBlackRock U.20191007ETF14.359.9510.1210.13-0.16-0.17
DYNTDynatronics20191007A272.40189.17150.80151.9838.3737.19
DZKDirexion Dai20191007ETF27.4615.7915.8915.81-0.10-0.02
DZSIDASAN Zhone20191007A61.3332.9713.4314.3019.5318.66
DZZDB Gold Doub20191007ETN78.4991.3066.1666.1625.1425.14
EAElectronic A20191007A4.055.98-0.45-0.226.436.20
EAFGrafTech Int20191007A9.326.411.602.424.813.99
EAGGiShares ESG20191007ETF8.016.106.996.98-0.89-0.88
EARNELLINGTON RE20191007A28.0921.8210.4710.9411.3510.88
EARSAuris Medica20191007A179.32106.3856.4256.0749.9650.32
EASGXtrackers MS20191007ETF29.62
EASIAmplify EASI20191007ETF22.958.050.847.987.210.07
EASTEASTSIDE DIS20191007A209.91203.51102.36102.48101.15101.04
EATBrinker Inte20191007A12.525.811.491.984.323.83
EBEventbrite,20191007A24.1413.464.635.708.827.76
EBAYeBay Inc20191007A2.765.191.001.704.193.50
EBFEnnis, Inc.20191007A18.9912.358.338.994.023.36
EBIXEbix Inc20191007A25.0314.343.015.2311.339.11
EBIZGlobal X E-c20191007ETF30.4925.4316.0916.099.349.34
EBMTEagle Bancor20191007A58.4032.1831.9331.930.250.25
EBNDSPDR Bloombe20191007ETF9.813.602.903.080.700.52
EBSEmergent Bio20191007A25.069.942.722.197.217.75
EBSBMeridian Ban20191007A15.496.753.243.633.503.11
EBTCEnterprise B20191007A136.5967.4362.1862.525.254.91
ECHiShares MSCI20191007ETF14.416.643.914.002.742.64
ECHOEcho Global20191007A21.8615.371.663.1213.7112.25
ECLNFirst Trust20191007ETF13.71
ECNSiShares MSCI20191007ETF171.0992.0582.5382.539.529.52
ECOLUS Ecology,20191007A29.1614.107.138.476.965.62
ECOMCHANNELADVIS20191007A38.1519.569.4010.6210.168.93
ECONColumbia Eme20191007ETF30.0016.0712.8014.883.271.19
ECORelectroCore,20191007A152.81120.3375.1586.7945.1833.54
ECOWPacer Emergi20191007ETF50.8550.3150.3150.310.000.00
ECPGEncore Capit20191007A23.5020.875.617.2115.2613.66
ECTECA Marcellu20191007A149.6195.4367.6867.6827.7627.76
EDConsolidated20191007A3.393.190.010.793.182.40
EDCDirexion Dai20191007ETF6.685.351.682.103.673.26
EDENiShares MSCI20191007ETF26.7213.998.918.355.085.64
EDITEditas Medic20191007A17.7616.9813.3012.923.684.06
EDIVSPDR S&P Eme20191007ETF38.7028.9728.4628.460.500.50
EDNTEdison Natio20191007A641.74271.43265.18274.536.26-3.10
EDOGALPS Emergin20191007ETF43.7714.9314.9314.930.000.00
EDOWFirst Trust20191007ETF15.8911.647.087.094.564.55
EDRYEuroDry Ltd.20191007A789.65362.28294.36294.3667.9167.91
EDSAEdesa Biotec20191007A362.13167.25137.03167.9330.22-0.69
EDUCEducational20191007A91.2738.4026.3725.3512.0413.05
EDVVanguard Wor20191007ETF7.976.666.476.570.190.09
EDZDirexion Dai20191007ETF6.183.730.160.693.573.05
EEEl Paso Elec20191007A4.714.283.823.950.460.32
EEFTEuronet Worl20191007A13.355.101.422.093.673.00
EEHELEMENTS Lin20191007ETN522.47
EELVInvesco S&P20191007ETF56.1928.4321.8221.056.617.38
EEMiShares MSCI20191007ETF2.462.430.480.701.951.73
EEMAiShares MSCI20191007ETF27.1711.878.288.573.593.29
EEMDAAM S&P Emer20191007ETF49.2036.5437.2437.24-0.71-0.71
EEMOInvesco S&P20191007ETF82.351.7920.561.79-18.770.00
EEMSiShares MSCI20191007ETF22.6016.1215.9816.100.140.02
EEMViShares Edge20191007ETF3.882.221.651.780.570.44
EEMXSPDR MSCI Em20191007ETF42.1410.0210.0210.020.000.00
EESWisdomTree U20191007ETF14.748.538.477.550.070.98
EETProShares Ul20191007ETF82.04230.63225.78227.394.863.24
EEVProShares Tr20191007ETF4.733.54-0.870.594.412.95
EEXEmerald Hold20191007A29.0911.538.559.732.981.80
EFAiShares MSCI20191007ETF1.561.920.940.990.980.93
EFADProShares MS20191007ETF17.0614.6313.7113.710.920.92
EFASGlobal X MSC20191007ETF56.1249.7345.2849.734.450.00
EFAViShares Edge20191007ETF1.421.080.690.730.390.34
EFAXSPDR MSCI EA20191007ETF36.5235.3535.3535.350.000.00
EFCEllington Fi20191007A11.9310.416.747.173.673.24
EFGiShares MSCI20191007ETF10.203.443.233.280.210.16
EFNLiShares MSCI20191007ETF32.8824.1417.0722.747.071.40
EFOProShares Ul20191007ETF88.9530.6530.6530.650.000.00
EFOIEnergy Focus20191007A257.78253.95192.95193.3761.0060.58
EFSCEnterprise F20191007A22.1310.747.988.112.762.63
EFUProShares Tr20191007ETF40.9112.101.201.2010.8910.89
EFViShares MSCI20191007ETF2.682.642.142.100.500.54
EFXEquifax, Inc20191007A6.642.650.250.812.401.84
EFZProShares Tr20191007ETF15.423.182.093.121.090.07
EGANeGain Corpor20191007A43.2629.2710.9911.4118.2917.87
EGBNEagle Bancor20191007A17.636.752.524.044.964.76
EGHT8x8, Inc. Co20191007A9.618.230.600.457.627.79
EGLEEagle Bulk S20191007A36.0523.875.959.6217.9314.25
EGOEldorado Gol20191007A13.0211.691.941.869.759.83
EGOVNIC Inc20191007A12.047.383.493.783.893.60
EGPEastGroup Pr20191007A13.666.512.983.483.543.04
EGPTVanEck Vecto20191007ETF150.5397.4197.4197.410.000.00
EGRXEagle Pharma20191007A45.1027.5118.6820.308.827.21
EGYVaalco Energ20191007A69.6541.1815.9321.8725.2519.31
EHCEncompass He20191007A9.603.460.840.942.632.52
EHTHeHealth, Inc20191007A24.6521.387.347.4514.0413.93
EIDOiShares MSCI20191007ETF4.445.481.163.434.362.11
EIDXEidos Therap20191007A126.2649.8110.3817.9939.4331.82
EIGEmployers Ho20191007A29.3944.3213.3215.6931.0028.64
EIGIEndurance In20191007A38.5938.930.39-0.6138.5539.54
EIGREiger BioPha20191007A57.7148.9635.7635.0413.2013.92
EISiShares MSCI20191007ETF37.2412.1010.2811.011.821.09
EIXEdison Inter20191007A4.172.080.360.441.721.64
EJULInnovator MS20191007ETF29.4118.4516.3818.452.080.00
EKARIdeanomics N20191007ETF33.3616.5416.5416.540.000.00
EKSOEkso Bionics20191007A125.32213.27204.10204.069.179.21
ELThe Estee La20191007A5.643.530.730.462.793.06
ELANElanco Anima20191007A7.365.621.561.244.064.39
ELDWisdomTree E20191007ETF61.7118.1318.1717.77-0.050.36
ELFe.l.f. Beaut20191007A16.7711.051.130.149.9210.91
ELGXEndologix In20191007A73.8946.3920.2324.3226.1622.07
ELLOEllomay Capi20191007A720.69358.72322.36332.7136.3626.01
ELMDElectromed,20191007A101.25111.05105.00112.416.05-1.35
ELOXEloxx Pharma20191007A184.75138.0099.1497.5338.8640.47
ELSEquity Lifes20191007A8.456.362.422.693.943.67
ELSEElectro-Sens20191007A487.97304.23304.23304.230.000.00
ELTKEltek Ltd20191007A328.73218.67209.76213.038.915.64
ELVTElevate Cred20191007A68.4761.4331.5811.2029.8550.23
ELYCallaway Gol20191007A8.865.312.321.352.993.96
EMAGVanEck Vecto20191007ETF115.83125.5987.2587.2538.3438.34
EMANeMagin Corpo20191007A445.09308.54246.23294.4962.3114.05
EMBiShares J.P.20191007ETF0.971.050.500.560.550.49
EMBHiShares Inte20191007ETF34.4614.4620.6720.67-6.21-6.21
EMCBWisdomTree E20191007ETF17.0811.8511.8211.820.030.03
EMCFEmclaire Fin20191007A546.08498.69500.79499.00-2.10-0.31
EMCGWisdomTree E20191007ETF36.6429.9129.1929.190.720.72
EMDVProShares MS20191007ETF19.0912.7013.9812.70-1.280.00
EMEEMCOR Group,20191007A11.774.021.271.592.752.43
EMFMGlobal X MSC20191007ETF73.2943.6231.9431.9411.6711.67
EMGFiShares Edge20191007ETF27.6414.4514.1214.420.330.03
EMHYiShares J.P.20191007ETF9.006.233.224.293.021.95
EMIFiShares Emer20191007ETF54.7313.39-1.172.7314.5610.66
EMIHXtrackers Em20191007ETF166.3975.6275.6275.620.000.00
EMKREmcore Corp20191007A344.4858.3942.5342.8915.8615.49
EMLEastern Comp20191007A437.45240.41195.06205.9345.3534.48
EMLCVanEck Vecto20191007ETF3.052.551.721.720.850.82
EMLPFirst Trust20191007ETF4.063.453.023.000.440.45
EMMFWisdomTree E20191007ETF95.9240.6142.1242.12-1.51-1.51
EMMSEmmis Commun20191007A120.4075.0266.3766.378.658.65
EMNEastman Chem20191007A8.253.252.391.040.862.21
EMPEntergy Miss20191007A32.0814.3012.1912.422.111.88
EMQQEMQQ The Eme20191007ETF20.7414.2111.7411.422.472.79
EMREmerson Elec20191007A3.152.170.750.851.431.32
EMSGXtrackers MS20191007ETF34.13
EMSHProShares Sh20191007ETF59.746.6451.816.64-45.180.00
EMTLSPDR DoubleL20191007ETF12.989.058.128.120.930.93
EMTYProShares De20191007ETF7.3716.3715.0415.571.330.80
EMXEMX Royalty20191007A119.3578.8339.5536.0039.2842.83
EMXCiShares MSCI20191007ETF39.5714.4714.4714.470.000.00
ENBEnbridge, In20191007A2.952.711.800.880.901.83
ENBLENABLE MIDST20191007A11.1551.0811.5013.3939.6838.05
ENDPEndo Interna20191007A25.8122.552.584.0719.9718.48
ENFRAlerian Ener20191007ETF46.2237.1631.8031.845.365.32
ENGENGlobal Cor20191007A184.36102.52-105.86-105.86208.38208.38
ENLCENLINK MIDST20191007A13.0111.550.560.9710.9910.59
ENLVEnlivex Ther20191007A158.87116.326.5448.29109.7768.03
ENOBEnochian Bio20191007A401.2271.52100.9563.85-29.437.66
ENORiShares MSCI20191007ETF42.7017.626.86-2.0410.7519.65
ENPHEnphase Ener20191007A8.815.861.021.774.844.10
ENREnergizer Ho20191007A10.197.191.751.835.445.36
ENSEnerSys, Inc20191007A14.846.060.931.065.134.99
ENSGThe Ensign G20191007A15.9312.092.142.079.9410.01
ENSVEnservco Cor20191007A311.14264.07225.75216.9138.3247.16
ENTGlobal Eagle20191007A162.24119.6774.8974.0444.7845.63
ENTAEnanta Pharm20191007A45.4618.292.106.6716.1911.63
ENTGEntegris Inc20191007A6.455.52-0.71-0.466.225.98
ENTRERShares Ent20191007ETF28.1112.026.156.745.875.28
ENTXEntera Bio L20191007A1902.381486.751383.821383.82102.93102.93
ENVENVESTNET, I20191007A14.2510.122.623.907.506.24
ENVAEnova Intern20191007A17.9133.9029.5030.334.393.57
ENZEnzo Biochem20191007A68.4450.9210.7117.5640.2133.36
ENZLiShares Trus20191007ETF55.8171.4461.9555.169.4916.28
EOGEOG Resource20191007A4.155.551.841.863.713.69
EOLSEvolus, Inc.20191007A50.0337.5319.7319.5317.7918.00
EPACEnerpac Tool20191007A37.5913.824.946.508.887.33
EPAMEPAM SYSTEMS20191007A16.176.443.994.992.451.45
EPAYBottomline T20191007A21.128.172.122.476.055.70
EPCEdgewell Per20191007A13.107.492.953.474.544.02
EPDEnterprise P20191007A3.654.341.241.213.103.14
EPHEiShares MSCI20191007ETF11.4333.565.226.2328.3427.33
EPIWisdomTree I20191007ETF4.376.461.511.954.954.51
EPIXESSA Pharma20191007A853.93723.68719.20665.964.4857.72
EPMEvolution Pe20191007A42.6322.7515.6615.627.107.13
EPOLiShares MSCI20191007ETF7.258.3710.048.08-1.670.31
EPPiShares MSCI20191007ETF2.572.130.581.131.551.01
EPREPR Properti20191007A7.803.631.351.442.282.20
EPRFInnovator S&20191007ETF20.078.768.588.580.180.18
EPRTEssential Pr20191007A7.134.191.511.972.682.22
EPSWisdomTree U20191007ETF15.467.106.426.940.680.17
EPSNEpsilon Ener20191007A959.59262.99262.99262.990.000.00
EPUiShares MSCI20191007ETF14.5712.2811.8611.860.420.43
EPVProShares Ul20191007ETF51.2658.4532.1430.1526.3128.30
EPZMEpizyme, Inc20191007A23.1022.021.373.0520.6618.99
EQEquillium, I20191007A717.74285.90183.94214.53101.9671.37
EQALInvesco Russ20191007ETF8.209.4411.5311.63-2.09-2.19
EQBKEquity Bancs20191007A63.3747.4533.9633.7513.4913.70
EQCEquity Commo20191007A4.863.340.560.432.782.91
EQHEquitable Ho20191007A5.684.220.731.363.492.85
EQIXEquinix, Inc20191007A11.965.202.112.313.092.88
EQLALPS Equal S20191007ETF6.725.313.023.292.292.02
EQMEQM Midstrea20191007A14.975.563.433.742.121.81
EQREquity Resid20191007A3.608.910.500.288.418.66
EQRRProShares Eq20191007ETF12.2312.6312.6312.630.000.00
EQSEquus Total20191007A243.85145.34121.82137.5023.517.84
EQTEQT CORP20191007A11.9316.357.044.799.3311.58
EQWLInvesco S&P20191007ETF25.7519.0714.7919.074.290.00
EQXEquinox Gold20191007A69.9152.7547.0347.035.725.72
ERAERA GROUP IN20191007A83.4442.5025.5626.8316.9415.66
ERFEnerplus Cor20191007A14.8312.470.851.5911.6110.87
ERIEldorado Res20191007A11.3415.524.735.2810.7910.23
ERIEErie Indemni20191007A28.5713.102.483.5610.629.54
ERIIEnergy Recov20191007A32.3926.3313.4314.8112.9011.52
ERMEquityCompas20191007ETF38.1123.2323.4523.45-0.22-0.22
EROSEROS INTERNA20191007A57.2792.2467.7770.4024.5822.06
ERSXERShares Non20191007ETF61.28
ERUSiShares MSCI20191007ETF8.115.153.213.471.941.68
ERXDirexion Dai20191007ETF7.136.870.200.346.676.53
ERYDirexion Dai20191007ETF7.545.132.080.503.054.63
ESEversource E20191007A2.713.86-0.69-0.994.554.85
ESBKElmira Savin20191007A96.3265.4447.4549.8217.9915.62
ESCAEscalade Inc20191007A160.0175.103.743.2371.3671.87
ESEESCO Technol20191007A30.5611.325.436.915.894.41
ESEAEuroseas Ltd20191007A153.46115.5984.7785.1630.8230.44
ESGFlexShares T20191007ETF5.311.922.550.66-0.631.26
ESGDiShares Trus20191007ETF10.966.336.106.180.230.15
ESGEiShares, Inc20191007ETF18.3816.7311.2715.205.471.54
ESGGFlexShares S20191007ETF384.29
ESGNColumbia Sus20191007ETF108.27143.14143.14143.140.000.00
ESGREnstar Group20191007A38.7810.115.225.984.894.14
ESGSColumbia Sus20191007ETF46.1856.9247.2747.279.659.65
ESGUiShares Trus20191007ETF7.445.605.445.090.160.50
ESGVVanguard ESG20191007ETF9.709.845.516.044.323.80
ESIElement Solu20191007A10.657.935.184.632.753.30
ESLTElbit System20191007A43.8121.7219.7818.791.942.92
ESMLiShares ESG20191007ETF23.9114.0511.3911.782.672.27
ESNTEssent Group20191007A8.7110.534.895.135.645.40
ESPEspey Mfg. &20191007A361.53217.68217.68217.680.000.00
ESPOVanEck Vecto20191007ETF24.2616.784.229.7112.567.07
ESPREsperion The20191007A32.7914.596.907.467.707.14
ESQEsquire Fina20191007A198.5763.178.0557.1855.125.99
ESRTEMPIRE STATE20191007A7.846.301.571.964.724.34
ESSEssex Proper20191007A9.785.512.752.942.762.58
ESSAESSA Bancorp20191007A204.0061.4962.5761.78-1.08-0.28
ESTAEstablishmen20191007A125.7052.6746.0941.886.5710.79
ESTCElastic N.V.20191007A19.558.523.544.304.984.23
ESTEEarthstone E20191007A76.5845.9715.8517.8130.1228.17
ESXBCommunity Ba20191007A112.0588.1358.0558.1730.0829.96
ETEnergy Trans20191007A7.826.973.843.583.133.38
ETFCE*Trade Fina20191007A3.493.461.612.041.851.42
ETHEthan Allen20191007A17.295.931.792.504.143.43
ETHOETF Managers20191007ETF44.4125.292.959.5322.3415.75
ETMEntercom Com20191007A32.7823.9414.2014.219.749.72
ETNEaton Corpor20191007A5.173.431.501.741.931.69
ETONEton Pharmac20191007A119.64111.5758.3461.0553.2450.52
ETREntergy Corp20191007A3.773.80-0.291.804.092.00
ETRNEquitrans Mi20191007A7.575.603.513.802.101.80
ETSYEtsy, Inc.20191007A7.374.590.570.824.033.78
ETTXEntasis Ther20191007A785.09293.62243.94287.2649.686.36
EUDGWisdomTree E20191007ETF54.7349.4849.4849.480.000.00
EUDVProShares MS20191007ETF33.4225.2927.0027.00-1.71-1.71
EUFNiShares MSCI20191007ETF5.875.220.741.104.484.12
EUMProShares Tr20191007ETF5.244.980.781.834.213.15
EUMFWisdomTree E20191007ETF87.35142.9696.61142.9646.350.00
EUMViShares Edge20191007ETF20.9322.7522.7522.750.000.00
EURLDirexion Dai20191007ETF17.7323.8723.2223.230.650.64
EURNEURONAV NV20191007A10.147.084.265.142.831.93
EURZXtrackers Eu20191007ETF136.1221.1030.4930.49-9.39-9.39
EUSAiShares MSCI20191007ETF7.414.214.114.190.100.02
EUSCWisdomTree E20191007ETF34.8219.4021.3721.25-1.97-1.84
EVEaton Vance20191007A7.475.260.901.584.363.69
EVAEnviva Partn20191007A83.3047.9240.3341.477.606.46
EVBGEverbridge,20191007A24.1811.733.614.568.127.18
EVBNEvans Bancor20191007A403.85343.46244.30302.8299.1540.64
EVCEntravision20191007A43.6023.1515.9914.647.168.51
EVEREverQuote, I20191007A91.0249.9828.4730.9521.5019.02
EVFMEvofem Biosc20191007A198.19148.20116.30116.2431.9031.97
EVGNEVOGENE LTD.20191007A572.30422.79422.79422.790.000.00
EVHEvolent Heal20191007A22.8418.956.8610.3612.108.59
EVIEVI Industri20191007A114.0188.1190.4487.11-2.331.01
EVKEver-Glory I20191007A1267.53556.68-30.79-30.79587.47587.47
EVLOEvelo Biosci20191007A191.06116.7130.6333.4886.0883.24
EVOKEvoke Pharma20191007A212.68193.86189.68189.264.184.60
EVOLEvolving Sys20191007A401.44262.30211.42211.5350.8750.77
EVOPEVO Payments20191007A23.9917.146.076.9911.0710.16
EVREvercore Inc20191007A13.135.563.534.072.021.49
EVRGEvergy, Inc.20191007A2.982.17-0.84-0.773.012.94
EVRIEveri Holdin20191007A24.2112.894.425.408.477.49
EVSIEnvision Sol20191007A179.59144.99136.54137.498.457.49
EVTCEVERTEC, INC20191007A12.286.381.672.024.714.36
EVXVanEck Vecto20191007ETF17.687.648.628.02-0.99-0.39
EWEdwards Life20191007A6.653.490.480.413.023.09
EWAiShares MSCI20191007ETF4.593.882.883.151.000.73
EWBCEast-West Ba20191007A7.305.950.270.465.685.48
EWCiShares MSCI20191007ETF3.553.521.411.532.111.99
EWCOInvesco Exch20191007ETF21.245.585.555.580.020.00
EWDiShares MSCI20191007ETF3.515.571.141.474.454.12
EWGiShares MSCI20191007ETF3.783.391.411.761.981.62
EWGSiShares MSCI20191007ETF30.4519.3519.3519.350.000.00
EWHiShares MSCI20191007ETF4.474.432.873.151.571.28
EWIiShares MSCI20191007ETF3.692.490.571.091.921.40
EWJiShares MSCI20191007ETF1.771.550.420.451.121.10
EWJEiShares MSCI20191007ETF34.4993.5193.5193.510.000.00
EWJViShares MSCI20191007ETF198.5027.8727.8727.870.000.00
EWKiShares MSCI20191007ETF51.9214.1110.9210.923.193.19
EWLiShares MSCI20191007ETF2.693.221.992.181.251.05
EWMiShares MSCI20191007ETF3.923.302.903.160.390.14
EWMCInvesco S&P20191007ETF15.417.007.167.00-0.150.00
EWNiShares MSCI20191007ETF3.415.281.201.654.083.63
EWOiShares MSCI20191007ETF36.0527.2225.0325.082.192.14
EWPiShares MSCI20191007ETF3.663.340.590.572.752.77
EWQiShares MSCI20191007ETF3.394.380.971.623.412.77
EWREInvesco S&P20191007ETF14.976.416.686.16-0.260.26
EWSiShares MSCI20191007ETF4.364.973.324.741.650.22
EWSCInvesco S&P20191007ETF27.3426.36-8.39-4.0934.7530.45
EWTiShares MSCI20191007ETF2.722.260.620.801.641.46
EWUiShares MSCI20191007ETF3.272.930.040.482.882.45
EWUSiShares MSCI20191007ETF51.2255.5255.5155.510.000.00
EWVProShares Tr20191007ETF25.3718.2813.9712.554.315.73
EWWiShares MSCI20191007ETF2.392.45-0.070.392.522.06
EWXSPDR S&P Eme20191007ETF17.357.817.257.480.560.32
EWYiShares MSCI20191007ETF1.802.130.731.121.411.01
EWZiShares MSCI20191007ETF2.412.600.420.582.182.02
EWZSiShares MSCI20191007ETF37.0633.548.2419.1125.3014.43
EXASExact Scienc20191007A10.617.575.435.882.141.69
EXCExelon Corpo20191007A2.253.730.811.052.922.68
EXELExelixis Inc20191007A6.355.801.821.643.984.16
EXFOEXFO INC.20191007A97.83107.9659.2960.3048.6647.66
EXIiShares Glob20191007ETF10.935.435.034.800.400.63
EXKEndeavour Si20191007A41.9243.9016.3419.6027.5624.30
EXLSExlService H20191007A28.4113.004.915.088.338.15
EXPEagle Materi20191007A16.025.411.110.654.304.76
EXPDExpeditors I20191007A5.882.950.560.782.402.17
EXPEExpedia Grou20191007A4.787.730.250.487.487.25
EXPIeXp World Ho20191007A54.5532.7811.3417.3321.4415.45
EXPOExponent Inc20191007A11.984.991.691.803.543.55
EXPRExpress, Inc20191007A36.7229.327.9510.0421.3719.28
EXRExtra Space20191007A6.113.310.881.902.431.41
EXTNExterran Cor20191007A38.2124.936.619.7018.3115.23
EXTRExtreme Netw20191007A14.3713.055.574.657.488.40
EYENational Vis20191007A14.309.563.203.926.375.64
EYEGEyegate Phar20191007A596.16344.22316.40319.2827.8124.94
EYENEyenovia, In20191007A494.47376.47246.81233.36129.67143.12
EYESSecond Sight20191007A139.07106.1055.4156.8950.0248.53
EYLDCambria Emer20191007ETF19.0975.1171.7171.713.403.40
EYPTEyePoint Pha20191007A75.8374.5834.3941.9740.1832.61
EZAiShares MSCI20191007ETF8.438.903.094.215.834.70
EZJProShares Ul20191007ETF65.1926.6718.5718.688.107.99
EZMWisdomTree U20191007ETF8.004.853.744.101.110.75
EZPWEzcorp Inc20191007A20.6512.285.267.347.024.94
EZUiShare MSCI20191007ETF2.612.310.630.651.681.66
FFord Motor C20191007A11.4910.061.532.748.527.31
FAARFirst Trust20191007ETF44.3318.0917.9918.080.110.02
FABFirst Trust20191007ETF30.9832.9827.9727.975.005.00
FADFirst Trust20191007ETF30.6325.2125.1225.210.080.00
FAFFirst Americ20191007A7.653.400.871.112.532.29
FALNiShares Fall20191007ETF8.8210.455.965.894.494.56
FAMIFarmmi, Inc.20191007A548.38315.11133.25142.85181.85172.25
FANFirst Trust20191007ETF11.695.593.812.771.782.83
FANGDiamondback20191007A9.339.763.273.696.496.07
FARMFarmer Bros20191007A41.2632.656.077.1726.5825.48
FAROFaro Technol20191007A59.4223.693.987.5919.7116.10
FASDirexion Dai20191007ETF5.764.36-1.48-1.695.846.05
FASTFastenal Co20191007A3.527.000.841.546.175.47
FATFAT Brands I20191007A795.63715.93538.21573.19177.71142.74
FATEFate Therape20191007A25.6112.002.323.479.678.53
FAUSFirst Trust20191007ETF58.44
FAZDirexion Dai20191007ETF4.533.90-1.04-1.324.945.23
FBFacebook, In20191007A1.701.310.410.250.901.06
FBCFlagstar Ban20191007A13.955.493.194.932.300.55
FBGXUBS AG FI En20191007ETN120.3832.1627.2110.814.9521.34
FBHSFORTUNE BRAN20191007A5.342.730.310.362.422.37
FBIOFortress Bio20191007A104.2470.4348.2348.1522.2022.27
FBIZFirst Busine20191007A125.9584.4546.4346.9538.0237.50
FBKFB Financial20191007A18.457.942.862.415.165.54
FBMFoundation B20191007A19.219.866.627.533.242.33
FBMSFirst Bancsh20191007A51.8822.5912.3015.4210.297.17
FBNCFirst Bancor20191007A28.1820.987.047.2513.9413.73
FBNDFidelity Tot20191007ETF3.8110.01-0.94-0.8310.9510.84
FBPFirst BanCor20191007A10.4220.1410.1311.9310.018.27
FBSSFauquier Ban20191007A387.10294.57294.57294.570.000.00
FBTFirst Trust20191007ETF9.756.684.414.862.271.82
FBZFirst Trust20191007ETF79.8131.8329.4331.402.400.43
FCFranklin Cov20191007A59.8840.2414.2910.5025.9429.73
FCAFirst Trust20191007ETF100.4679.9079.9079.900.000.00
FCALFirst Trust20191007ETF35.0921.2519.0019.882.251.37
FCANFirst Trust20191007ETF33.0543.7243.7243.720.000.00
FCAPFirst Capita20191007A311.65172.10158.73155.7113.3816.39
FCAUFIAT CHRYSLE20191007A8.046.922.472.654.454.27
FCBCFirst Commun20191007A53.6121.487.687.3513.8014.13
FCBPFirst Choice20191007A296.11131.43131.41131.410.010.01
FCCOFirst Commun20191007A561.65432.96185.40186.30247.56246.67
FCCY1st Constitu20191007A177.06144.0497.7944.7546.2499.29
FCEFFirst Trust20191007ETF24.7010.8311.6010.83-0.760.00
FCELFuelCell Ene20191007A18.9337.6323.4130.5414.297.12
FCFFirst Common20191007A9.137.801.381.606.426.20
FCFSFirstCash, I20191007A27.9312.263.453.918.818.35
FCGFirst Trust20191007ETF9.4515.277.007.338.358.09
FCNFTI Consulti20191007A23.588.904.014.174.884.73
FCNCAFirst Citize20191007A47.2422.899.4810.6813.5012.30
FCOMFidelity MSC20191007ETF10.5912.3911.2111.961.180.43
FCORFidelity Cor20191007ETF8.1810.2310.119.710.110.52
FCPTFour Corners20191007A9.785.031.501.503.533.53
FCTRFirst Trust20191007ETF20.0213.8610.7012.373.161.49
FCVTFirst Trust20191007ETF27.108.507.907.920.600.58
FCXFreeport-McM20191007A11.2812.276.577.205.695.07
FDBCFidelity D &20191007A314.60113.1690.5687.7322.6025.43
FDDFirst Trust20191007ETF14.919.6011.5417.13-1.95-7.53
FDEFFirst Defian20191007A25.4517.373.383.5113.9913.86
FDEMFidelity Tar20191007ETF22.7015.2213.3413.701.871.52
FDEVFidelity Tar20191007ETF8.091.881.881.880.000.00
FDHYFidelity Hig20191007ETF17.0719.7120.0419.70-0.330.02
FDISFidelity MSC20191007ETF7.424.223.944.750.28-0.53
FDIVFirst Trust20191007ETF19.727.187.187.180.000.00
FDLFirst Trust20191007ETF4.337.994.795.623.212.38
FDLOFidelity Low20191007ETF9.725.895.495.820.400.07
FDMFirst Trust20191007ETF11.086.005.085.080.920.92
FDMOFidelity Mom20191007ETF13.868.851.52-6.087.3314.92
FDNFirst Trust20191007ETF4.463.971.871.762.102.21
FDNIFirst Trust20191007ETF121.45140.82140.82140.820.000.00
FDPFresh Del Mo20191007A17.146.82-0.552.057.384.77
FDRRFidelity Div20191007ETF27.3022.4533.9029.14-11.44-6.68
FDSFactset Rese20191007A9.484.021.141.162.882.86
FDTFirst Trust20191007ETF18.375.624.905.420.730.21
FDTSFirst Trust20191007ETF116.8333.3417.3517.3515.9915.99
FDUSFidus Invest20191007A26.5620.3510.6410.429.719.93
FDVVFidelity Hig20191007ETF15.8013.4011.7812.301.611.09
FDXFedEx Corpor20191007A5.243.760.390.783.382.98
FEFirstEnergy20191007A2.301.940.370.331.571.61
FEIMFrequency El20191007A296.3298.1171.6269.1126.4928.99
FELEFranklin Ele20191007A36.1611.696.847.554.844.13
FEMFirst Trust20191007ETF23.0410.1612.9210.62-2.76-0.46
FEMBFirst Trust20191007ETF28.0516.9928.5017.14-11.51-0.15
FEMSFirst Trust20191007ETF56.7015.4815.4815.480.000.00
FENCFennec Pharm20191007A357.15377.27334.57334.5742.7042.70
FENYFidelity MSC20191007ETF6.658.816.906.861.911.95
FEPFirst Trust20191007ETF21.227.216.646.530.570.68
FETFORUM ENERGY20191007A74.3366.9532.9033.3434.0633.60
FEULCredit Suiss20191007ETN100.53
FEUZFirst Trust20191007ETF113.8964.3364.3364.330.000.00
FEXFirst Trust20191007ETF5.212.981.751.711.231.27
FEYEFireEye, Inc20191007A7.426.420.801.375.615.05
FEZSPDR EURO ST20191007ETF2.702.560.571.061.991.50
FFFuture Fuel20191007A31.6512.443.675.268.777.18
FFBCFirst Financ20191007A11.5315.432.052.3613.3713.07
FFBWFFBW, Inc. C20191007A159.41140.65117.34118.9623.3121.69
FFGFBL Financia20191007A82.2141.0731.8136.799.264.28
FFHGFormula Foli20191007ETF37.1519.8220.6220.48-0.80-0.65
FFHLFuwei Films20191007A665.51347.68322.25318.2125.4329.47
FFICFlushing Fin20191007A24.6111.435.296.196.145.23
FFINFirst Financ20191007A13.0710.122.632.767.497.36
FFIUUVA Unconstr20191007ETF30.6028.7228.7228.720.000.00
FFIVF5 Networks20191007A8.787.012.812.714.204.30
FFNWFirst Financ20191007A416.74187.46198.97193.43-11.51-5.97
FFRFirst Trust20191007ETF44.2343.0642.0242.021.041.04
FFSGFormulaFolio20191007ETF28.6712.699.5312.203.160.49
FFTGFormulaFolio20191007ETF28.7310.5110.3210.420.190.09
FFTIFormulaFolio20191007ETF17.937.237.237.230.000.00
FFTYInnovator IB20191007ETF4.3811.635.525.866.135.77
FFWMFirst Founda20191007A25.6526.015.3010.0620.7115.95
FGFGL Holdings20191007A12.929.072.152.976.926.10
FGBIFIRST GUARAN20191007A331.51194.9197.66157.1697.2537.75
FGDFirst Trust20191007ETF11.105.103.644.031.461.06
FGENFibroGen, In20191007A25.8115.654.925.3610.7310.29
FGMFirst Trust20191007ETF51.7218.6218.6218.620.000.00
FHBFirst Hawaii20191007A8.645.96-0.211.886.184.09
FHKFirst Trust20191007ETF184.99
FHLCFidelity MSC20191007ETF4.905.063.353.591.701.47
FHNFirst Horizo20191007A6.314.911.491.903.423.01
FIFRANKS INTER20191007A25.2416.133.012.7913.1113.33
FIBKFirst Inters20191007A22.839.254.204.325.054.93
FIBRiShares Edge20191007ETF16.4011.4311.4111.430.020.00
FICOFair Isaac C20191007A23.346.812.143.164.683.66
FIDFirst Trust20191007ETF35.4226.0526.0526.050.000.00
FIDIFidelity Int20191007ETF64.4862.7261.1161.251.621.47
FIDUFidelity MSC20191007ETF5.952.442.564.44-0.12-2.00
FIEEFI Enhanced20191007ETN109.2378.4678.7378.63-0.27-0.16
FIHDUBS AG FI En20191007ETN44.8724.3020.0220.794.293.51
FILLiShares MSCI20191007ETF52.6329.4826.4726.373.013.11
FINXGlobal X Fun20191007ETF31.8617.1514.9315.842.221.31
FISFidelity Nat20191007A3.372.020.740.991.281.02
FISIFinancial In20191007A72.3839.5430.8131.078.738.47
FISRSPDR SSGA Fi20191007ETF19.756.946.946.940.000.00
FISVFiserv Inc20191007A3.382.090.60-0.051.482.13
FITFitbit, Inc.20191007A26.0521.525.546.1315.9415.36
FITBFifth Third20191007A3.943.980.751.203.222.77
FITESPDR S&P Ken20191007ETF30.8622.0622.3822.06-0.320.00
FIVAFidelity Int20191007ETF72.3953.9753.2753.230.700.73
FIVEFive Below,20191007A11.846.752.713.994.032.76
FIVGDefiance Nex20191007ETF12.1812.247.386.634.855.61
FIVNFIVE9, INC.20191007A18.9218.036.498.9811.559.05
FIWFirst Trust20191007ETF12.0911.9911.0912.300.90-0.32
FIXComfort Syst20191007A11.443.830.871.132.962.70
FIXDFirst Trust20191007ETF6.905.334.464.900.870.43
FIXXHomology Med20191007A87.1644.0923.0524.5121.0419.57
FIYYBarclays ETN20191007ETN134.0382.9082.3582.320.560.59
FIZZNational Bev20191007A20.399.782.593.547.196.24
FJPFirst Trust20191007ETF44.9716.0016.1916.00-0.200.00
FKOFirst Trust20191007ETF41.7625.8925.8925.890.000.00
FKUFirst Trust20191007ETF60.0356.9056.9056.900.000.00
FLFoot Locker,20191007A8.064.532.362.812.171.72
FLAGFLAG-Forensi20191007ETF61.1825.8225.8225.820.000.00
FLATiPath US Tre20191007ETF78.88
FLAXFranklin FTS20191007ETF60.1937.6026.3037.6011.300.00
FLBLFranklin Lib20191007ETF25.4951.8451.8451.840.000.00
FLBRFranklin FTS20191007ETF38.1037.4739.4833.45-2.014.02
FLCAFranklin FTS20191007ETF6.25
FLCBFranklin Lib20191007ETF15.5112.7812.4112.410.370.37
FLCHFranklin FTS20191007ETF47.7544.3341.3141.393.012.94
FLCOFranklin Lib20191007ETF15.2224.2524.2524.250.000.00
FLDMFluidigm Cor20191007A28.0942.410.581.2041.8341.21
FLDRFidelity Low20191007ETF3.167.885.445.552.442.34
FLEEFranklin FTS20191007ETF10.342.302.292.290.010.01
FLEHFranklin FTS20191007ETF24.26
FLEUBarclays ETN20191007ETN109.3429.7623.1723.176.596.59
FLEXFlex Ltd. Or20191007A10.058.893.514.095.384.80
FLFRFranklin FTS20191007ETF12.441.221.221.220.000.00
FLGBFranklin FTS20191007ETF21.8613.5513.1013.100.450.45
FLGECredit Suiss20191007ETN56.5032.8430.4130.522.432.32
FLGRFranklin FTS20191007ETF13.49
FLGTFulgent Gene20191007A90.8664.2438.3541.0725.8923.17
FLHKFranklin FTS20191007ETF28.1823.5924.8024.14-1.21-0.55
FLHYFranklin Lib20191007ETF22.5918.1018.1018.100.000.00
FLIAFranklin Lib20191007ETF35.4015.4315.4315.430.000.00
FLICFirst of Lon20191007A35.6023.637.648.4515.9915.18
FLINFranklin FTS20191007ETF35.0324.72-6.897.0931.6117.63
FLIRFlir Systems20191007A7.565.230.630.754.614.49
FLIYFranklin FTS20191007ETF12.938.446.556.551.891.89
FLJHFranklin FTS20191007ETF53.9029.8329.8329.830.000.00
FLJPFranklin FTS20191007ETF14.0513.4313.4313.430.000.00
FLKRFranklin FTS20191007ETF69.3918.0918.2118.09-0.120.00
FLLFull House R20191007A166.10101.5179.9780.6721.5420.84
FLLAFranklin FTS20191007ETF53.27
FLLVFranklin Lib20191007ETF9.3710.285.745.874.544.41
FLMFirst Trust20191007ETF194.3026.3526.3526.350.000.00
FLMBFranklin Lib20191007ETF37.6629.84195.7060.80-165.86-30.96
FLMIFranklin Lib20191007ETF10.586.026.026.020.000.00
FLMNFalcon Miner20191007A60.5749.9232.9736.3216.9513.60
FLMXFranklin FTS20191007ETF63.05
FLNFirst Trust20191007ETF102.9368.8368.8268.820.010.01
FLNGFLEX LNG Ltd20191007A572.63769.63625.18624.83144.46144.81
FLNTFluent, Inc.20191007A45.5948.9949.4951.05-0.50-2.06
FLOFlowers Food20191007A4.816.790.981.295.815.51
FLOTiShares Floa20191007ETF1.971.441.361.360.080.08
FLOWSPX FLOW, In20191007A25.9913.328.167.075.156.25
FLQDFranklin Lib20191007ETF21.518.8810.618.88-1.740.00
FLQEFranklin Lib20191007ETF38.1714.1019.6314.10-5.530.00
FLQGFranklin Lib20191007ETF30.1821.99-10.24-19.0432.2341.03
FLQHFranklin Lib20191007ETF34.9832.7432.6632.740.080.00
FLQLFranklin Lib20191007ETF6.434.873.663.811.211.06
FLQMFranklin Lib20191007ETF25.1118.5918.5918.590.000.00
FLQSFranklin Lib20191007ETF17.7116.4134.4523.27-18.05-6.86
FLRFluor Corpor20191007A8.606.603.372.833.243.77
FLRNSPDR Bloombe20191007ETF3.262.972.842.960.130.01
FLRTPacific Glob20191007ETF28.679.949.949.940.000.00
FLRUFranklin FTS20191007ETF31.9021.47-3.542.5925.0118.87
FLSFlowserve Co20191007A8.664.211.101.123.113.09
FLSAFranklin FTS20191007ETF113.5395.7763.8095.7731.970.00
FLSWFranklin FTS20191007ETF56.5529.6029.6029.600.000.00
FLTFleetCor Tec20191007A10.614.840.731.124.113.73
FLTBFidelity Lim20191007ETF4.785.662.772.862.882.80
FLTRVanEck Vecto20191007ETF4.272.962.952.970.010.00
FLTWFranklin FTS20191007ETF19.4430.7530.7530.750.000.00
FLWS1-800-FLOWER20191007A21.7120.803.043.2117.7617.58
FLXNFlexion Ther20191007A21.3319.304.268.9515.0410.35
FLXSFlexsteel In20191007A113.7833.1724.7625.588.417.59
FLZAFranklin FTS20191007ETF22.515.79-77.87-77.8783.6683.66
FMiShares MSCI20191007ETF22.3816.6711.6312.265.054.41
FMAOFarmers & Me20191007A233.8964.9063.1763.211.731.70
FMATFidelity MSC20191007ETF13.0018.594.354.2014.2314.39
FMBFirst Trust20191007ETF9.756.396.076.300.320.09
FMBHFirst Mid Ba20191007A67.8124.2416.9717.007.277.24
FMBIFirst Midwes20191007A8.667.660.670.936.996.74
FMCFMC Corporat20191007A5.173.590.751.642.841.95
FMCIForum Merger20191007A23.5019.2619.3219.32-0.06-0.06
FMFFirst Trust20191007ETF92.8768.9368.9368.930.000.00
FMHIFirst Trust20191007ETF32.8517.6516.9717.060.680.59
FMKFirst Trust20191007ETF35.9419.6713.5713.576.116.11
FMNBFarmers Nati20191007A73.6524.1713.1014.0611.0810.11
FNFabrinet20191007A20.158.002.152.165.845.84
FNBF.N.B. Corp20191007A8.9231.775.038.3526.7523.45
FNCBFNCB Bancorp20191007A185.56168.57141.80147.8526.7720.72
FNCLFidelity MSC20191007ETF4.7917.573.894.6013.6812.97
FNDFloor & Deco20191007A10.435.000.651.284.363.72
FNDASchwab Funda20191007ETF6.305.013.023.661.991.35
FNDBSchwab Funda20191007ETF15.627.428.058.67-0.63-1.25
FNDCSchwab Funda20191007ETF11.167.145.005.862.141.28
FNDESchwab Funda20191007ETF5.962.73-1.12-0.173.852.90
FNDFSchwab Funda20191007ETF6.383.592.942.430.651.16
FNDXSchwab Funda20191007ETF4.481.870.170.311.701.56
FNFFidelity Nat20191007A5.203.301.601.701.701.61
FNGDMicroSectors20191007ETN13.597.494.055.593.441.91
FNGOMicroSectors20191007ETN12.8923.930.005.3223.9318.61
FNGUMicroSectors20191007ETN12.709.223.406.195.823.03
FNGZMicroSectors20191007ETN12.60
FNHCFedNat Holdi20191007A47.7820.012.953.0917.0616.92
FNIFirst Trust20191007ETF13.017.487.777.09-0.280.39
FNJNFinjan Holdi20191007A73.0958.7151.4551.167.277.56
FNKFirst Trust20191007ETF42.5640.0639.3539.350.710.71
FNKOFunko, Inc.20191007A25.3514.187.709.296.484.89
FNLCFirst Bancor20191007A62.9951.2731.0036.6820.2714.59
FNVFranco-Nevad20191007A7.324.02-1.811.175.832.85
FNWBFirst Northw20191007A125.4548.7525.0225.2123.7423.54
FNXFirst Trust20191007ETF18.409.809.949.59-0.130.22
FNYFirst Trust20191007ETF43.5719.0819.0619.060.020.02
FOCSFocus Financ20191007A36.9818.876.618.2812.2610.59
FOEFerro Corpor20191007A12.839.463.153.956.315.51
FOLDAmicus Thera20191007A13.7123.3014.7211.048.6312.28
FONRFonar Corpor20191007A62.6086.0818.829.1667.2676.93
FORForestar Gro20191007A52.7021.055.104.4615.9516.59
FORDForward Indu20191007A347.13419.81125.46127.53294.35292.29
FORKFuling Globa20191007A591.23137.08129.55129.557.527.52
FORMFormFactor I20191007A11.2912.271.823.2110.459.06
FORRForrester Re20191007A46.1922.519.829.6112.6912.90
FOSLFossil Group20191007A14.558.532.840.845.687.69
FOVLiShares Focu20191007ETF17.396.6412.986.64-6.340.00
FOXFox Corporat20191007A4.295.371.941.933.443.45
FOXAFox Corporat20191007A4.0210.121.790.858.339.27
FOXFFox Factory20191007A24.6024.275.297.1218.9717.14
FPAFirst Trust20191007ETF81.5646.5836.8839.939.706.66
FPACFar Point Ac20191007A61.0041.0634.7834.786.286.28
FPAYFlexShopper,20191007A229.12138.5557.4459.4581.1179.10
FPEFirst Trust20191007ETF5.253.152.882.970.270.19
FPEIFirst Trust20191007ETF9.663.173.713.09-0.540.08
FPHFive Point H20191007A51.9820.9114.4319.006.481.91
FPIFarmland Par20191007A27.0615.0214.2813.860.741.16
FPRXFive Prime T20191007A49.2043.4321.1621.7822.2821.65
FPXFirst Trust20191007ETF5.194.293.543.650.750.64
FPXEFirst Trust20191007ETF15.28
FPXIFirst Trust20191007ETF131.2353.6744.4641.789.2111.89
FQALFidelity Qua20191007ETF11.679.359.079.380.28-0.03
FRFirst Indust20191007A5.247.691.201.046.506.66
FRAFFranklin Fin20191007A226.5993.6292.3392.331.291.29
FRAKVanEck Vecto20191007ETF45.0938.7938.7338.750.060.04
FRANFrancesca''s20191007A71.0538.8216.0518.4022.7720.41
FRBAFirst Bank20191007A97.1055.3523.9824.0031.3731.35
FRBKRepublic Fir20191007A31.72232.6656.5154.20176.14178.46
FRCFirst Republ20191007A6.222.931.112.301.810.63
FRDFriedman Ind20191007A336.08680.77332.04332.04348.73348.73
FRDMFreedom 10020191007ETF40.5610.2711.7511.19-1.48-0.93
FRELFidelity MSC20191007ETF4.0313.781.272.0312.5111.76
FREQFrequency Th20191007A176.0362.9229.5227.6133.4035.31
FRGIFiesta Resta20191007A41.2016.416.567.299.859.12
FRIFirst Trust20191007ETF6.534.864.204.390.660.47
FRLGLarge Cap Gr20191007ETN67.9952.3449.6649.662.682.68
FRMEFirst Mercha20191007A17.8328.800.561.6828.2327.12
FROFrontline Lt20191007A9.547.780.862.576.935.21
FRPHFRP Holdings20191007A217.1973.0664.8374.228.23-1.16
FRPTFreshpet, In20191007A21.017.612.132.655.484.96
FRTFederal Real20191007A7.183.840.491.093.352.75
FRTAForterra, In20191007A46.6449.5421.0437.7528.5011.79
FSBFranklin Fin20191007A35.6316.6811.5812.015.114.67
FSBCFSB Bancorp,20191007A294.62282.52282.52282.520.000.00
FSBWFS Bancorp,20191007A189.32149.04144.21145.274.833.78
FSCTForeScout Te20191007A23.3424.521.0019.5823.534.94
FSEAFirst Seacoa20191007A473.31429.14429.14429.140.000.00
FSFGFirst Saving20191007A170.1681.25-57.39-57.64138.65138.89
FSIFlexible Sol20191007A123.53106.03102.23102.233.803.80
FSKFS KKR Capit20191007A17.4211.628.438.683.192.94
FSLRFirst Solar,20191007A9.227.08-0.892.957.974.13
FSLYFastly, Inc.20191007A53.5523.3918.7120.254.683.14
FSMFORTUNA Silv20191007A31.4127.1610.1110.0017.0517.16
FSMBFirst Trust20191007ETF4.874.571.931.932.642.64
FSMDFidelity Sma20191007ETF25.9720.8120.8120.810.000.00
FSPFranklin Str20191007A15.8816.293.944.2012.3512.09
FSSFederal Sign20191007A12.958.355.094.533.263.82
FSTAFidelity MSC20191007ETF5.234.574.404.280.170.29
FSTRFoster (Lb)20191007A152.0867.9838.6444.2029.3323.78
FSVFirstService20191007A39.5226.8413.2413.3513.8213.71
FSZFirst Trust20191007ETF26.1510.8010.8010.800.000.00
FTAFirst Trust20191007ETF8.366.305.235.221.081.08
FTACFinTech Acqu20191007A105.2038.1061.5661.56-23.46-23.46
FTAGFirst Trust20191007ETF39.9765.8565.8565.850.000.00
FTAIFortress Tra20191007A19.9211.456.627.064.844.40
FTCFirst Trust20191007ETF11.538.096.076.622.021.47
FTCHFarfetch Lim20191007A13.9712.147.886.864.265.28
FTCSFirst Trust20191007ETF2.782.020.810.991.211.03
FTDRfrontdoor, i20191007A22.3824.0016.9516.937.057.06
FTECFidelity MSC20191007ETF3.852.021.201.340.820.68
FTEKFuel Tech, I20191007A306.03410.2156.74202.81353.48207.40
FTFTFuture FinTe20191007A344.31164.9067.9172.2796.9992.63
FTGCFirst Trust20191007ETF24.5514.3314.3014.300.030.03
FTHIFirst Trust20191007ETF17.4526.3625.2526.241.120.12
FTITechnipFMC p20191007A4.424.200.861.083.343.12
FTKFlotek Indus20191007A51.3241.6525.2430.2116.4111.41
FTLBFirst Trust20191007ETF18.714.51-1.87-3.146.377.65
FTLSFirst Trust20191007ETF11.439.269.139.210.130.04
FTNTFortinet, In20191007A6.176.242.953.373.292.87
FTRFrontier Com20191007A61.0452.5042.5240.869.9911.64
FTRIFirst Trust20191007ETF71.4142.8542.8542.850.000.00
FTSFortis Inc.20191007A2.552.931.100.921.842.01
FTSDFranklin Lib20191007ETF8.367.557.567.55-0.010.00
FTSIFTS Internat20191007A57.5328.7318.2518.9110.489.82
FTSLFirst Trust20191007ETF5.555.233.944.921.300.31
FTSMFirst Trust20191007ETF1.661.301.201.200.100.10
FTVFortive Corp20191007A5.341.80-0.30-0.142.091.94
FTXDFirst Trust20191007ETF39.9759.0834.3734.3724.7124.71
FTXGFirst Trust20191007ETF29.4737.0536.9536.950.100.10
FTXHFirst Trust20191007ETF64.3520.4122.7722.77-2.35-2.35
FTXLFirst Trust20191007ETF43.1125.9718.6418.657.337.32
FTXNFirst Trust20191007ETF50.359.867.909.551.950.31
FTXOFirst Trust20191007ETF8.975.155.365.44-0.21-0.29
FTXRFirst Trust20191007ETF9.544.775.745.74-0.97-0.97
FUDE-TRACS UBS20191007ETN114.1957.8854.7354.733.163.16
FUEAB Svensk Ek20191007ETN1444.41895.0617.55329.62877.51565.45
FULH.B. Fuller20191007A13.295.552.242.573.312.98
FULCFulcrum Ther20191007A353.54224.54163.12167.8761.4256.67
FULTFulton Finan20191007A6.957.33-0.101.337.426.00
FUMBFirst Trust20191007ETF18.5117.3817.4017.40-0.02-0.02
FUNCedar Fair,20191007A20.669.391.464.077.935.32
FUNCFirst United20191007A53.6640.1011.7117.9628.3922.13
FUNDSprott Focus20191007A43.3437.7028.4127.429.2910.28
FUSBFirst US Ban20191007A219.21194.01194.01194.010.000.00
FUTProShares Ma20191007ETF35.85114.90114.90114.900.000.00
FUTYFidelity MSC20191007ETF4.244.073.022.801.051.27
FUVArcimoto, In20191007A174.24184.21153.22139.8030.9944.42
FVFirst Trust20191007ETF12.798.047.717.370.320.67
FVALFidelity Val20191007ETF18.3221.3221.8721.47-0.54-0.15
FVCFirst Trust20191007ETF16.6511.1410.9410.940.200.20
FVCBFVCBankcorp,20191007A124.1370.2053.4457.3516.7612.85
FVDFirst Trust20191007ETF2.962.191.521.400.660.79
FVEFive Star Se20191007A243.63135.2598.68100.7236.5834.54
FVLFirst TrustV20191007ETF18.287.997.997.990.000.00
FVRRFiverr Inter20191007A52.7331.5419.1318.4112.4113.13
FWDBAdvisorShare20191007ETF43.1919.20-34.62-69.1553.8388.36
FWONALiberty Medi20191007A23.6318.026.306.0611.7311.96
FWONKLiberty Medi20191007A8.9111.831.842.349.999.49
FWRDForward Air20191007A20.097.353.073.314.294.04
FXDFirst Trust20191007ETF3.873.933.243.120.690.81
FXGFirst Trust20191007ETF7.225.303.744.031.561.27
FXHFirst Trust20191007ETF5.793.621.441.722.181.90
FXIiShares Chin20191007ETF2.502.290.070.602.221.70
FXLFirst Trust20191007ETF5.233.231.782.101.441.13
FXNFirst Trust20191007ETF14.2011.406.757.064.674.34
FXNCFIRST NATL C20191007A259.52120.30120.30120.300.000.00
FXOFirst Trust20191007ETF5.483.411.852.221.561.18
FXPProShares Ul20191007ETF3.539.424.935.064.494.37
FXRFirst Trust20191007ETF7.973.751.782.041.971.71
FXUFirst Trust20191007ETF4.254.322.062.002.262.32
FXZFirst Trust20191007ETF8.396.851.952.824.904.03
FYCFirst Trust20191007ETF23.0413.769.0811.624.672.13
FYLDCambria Fore20191007ETF40.9129.7629.9929.76-0.240.00
FYTFirst Trust20191007ETF56.1213.6813.1213.680.560.00
FYXFirst Trust20191007ETF14.9010.218.449.281.780.93
GGENPACT LIMI20191007A5.825.690.682.785.012.91
GAACambria Glob20191007ETF40.0315.4828.4228.40-12.94-12.92
GABCGerman Ameri20191007A36.1220.275.927.4514.3512.83
GAIAGaia, Inc. C20191007A55.7538.6520.3721.1418.2817.50
GAINGladstone In20191007A17.1512.21-0.047.3012.254.91
GALSPDR SSgA Gl20191007ETF29.9918.5518.1018.290.460.27
GALTGalectin The20191007A44.6829.0513.7614.8815.2914.16
GAMRETFMG Video20191007ETF30.0718.6111.3111.647.306.97
GARSGarrison Cap20191007A51.9730.1014.8317.5415.2712.56
GASSStealthGas,20191007A127.9161.1513.7922.4547.3638.69
GATXGATX Corpora20191007A26.819.691.961.367.738.33
GAZiPath Series20191007ETN120.87
GBCIGlacier Banc20191007A11.368.205.755.802.442.40
GBDCGolub Capita20191007A8.417.593.693.923.903.68
GBFiShares Gove20191007ETF17.779.779.799.77-0.010.00
GBILGoldman Sach20191007ETF1.020.910.910.910.000.00
GBLGAMCO Invest20191007A113.4355.3233.7039.3621.6215.96
GBLIGlobal Indem20191007A178.5957.5842.1145.1915.4712.39
GBRNew Concept20191007A290.9491.9891.9591.950.040.04
GBTGlobal Blood20191007A22.7413.504.976.098.537.41
GBUYGoldman Sach20191007ETF10.6918.0639.6639.66-21.60-21.60
GBXThe Greenbri20191007A20.5511.467.476.794.004.67
GCAPGain Capital20191007A41.4643.5830.3930.4513.1913.12
GCBCGreene Count20191007A105.3266.2066.2066.200.000.00
GCEClaymore/Rob20191007ETN840.44
GCIGannett Co.,20191007A9.548.673.643.175.035.51
GCOGenesco Inc.20191007A17.4010.395.115.455.274.94
GCOWPacer Global20191007ETF29.0512.6511.2510.961.411.70
GCPGCP Applied20191007A11.846.062.313.343.752.73
GDGeneral Dyna20191007A4.402.880.861.012.021.87
GDATGoldman Sach20191007ETF12.739.509.8210.41-0.32-0.91
GDDYGoDaddy Inc20191007A5.843.581.121.682.461.90
GDENGolden Enter20191007A48.0824.056.646.6517.4117.40
GDMAGadsden Dyna20191007ETF23.2032.3332.3332.330.000.00
GDNAGoldman Sach20191007ETF13.278.1928.4634.52-20.27-26.33
GDOTGreen Dot Co20191007A13.206.412.292.584.123.83
GDPGoodrich Pet20191007A693.45155.27200.25133.48-44.9821.79
GDVDPrincipal Ac20191007ETF53.4131.5731.5731.570.000.00
GDXVanEck Vecto20191007ETF3.603.21-0.430.073.653.14
GDXJVanEck Vecto20191007ETF2.652.670.570.802.111.86
GEGeneral Elec20191007A11.679.506.765.312.754.20
GECGreat Elm Ca20191007A558.49183.9215.6796.16168.2487.76
GECCGreat Elm Ca20191007A23.3324.8816.0415.968.838.91
GEFGreif, Inc.20191007A25.0716.898.218.708.698.19
GEFBGreif, Inc.20191007A110.4654.5544.6843.099.8711.46
GELGenesis Ener20191007A17.357.721.272.646.455.08
GEMGoldman Sach20191007ETF16.1615.8813.5613.462.322.42
GENGenesis Heal20191007A90.9975.2275.2275.220.000.00
GENCGencor Indus20191007A78.0537.5929.4427.878.159.72
GENYPrincipal Mi20191007ETF58.7450.9950.9951.090.00-0.11
GEOThe GEO Grou20191007A12.538.646.117.852.540.79
GEOSGeospace Tec20191007A66.4735.6725.5227.2410.158.43
GERNGeron Corp20191007A71.2552.1521.3928.5630.7723.59
GESGuess?, Inc.20191007A10.499.954.354.135.605.82
GEVOGevo, Inc.20191007A87.1489.2169.1872.0120.0317.20
GFEDGuaranty Fed20191007A323.3321.8721.8721.870.000.00
GFFGriffon Corp20191007A19.2610.944.534.646.416.30
GFINGoldman Sach20191007ETF12.867.0121.5721.88-14.57-14.87
GFNGeneral Fina20191007A172.2256.0243.0645.1912.9710.83
GGGGraco Inc20191007A6.684.161.671.972.492.20
GHGuardant Hea20191007A25.2114.319.999.274.325.04
GHCGRAHAM HOLDI20191007A26.8020.3114.3915.625.152.74
GHLGreenhill &20191007A31.5214.742.372.1012.3712.64
GHMGraham Corpo20191007A105.9346.5241.9338.344.588.17
GHSIGuardion Hea20191007A99.14118.0082.1092.2135.9225.81
GHYBGoldman Sach20191007ETF8.796.292.054.474.241.82
GHYGiShares US &20191007ETF4.444.964.985.05-0.02-0.09
GIBCGI Inc.20191007A5.753.272.792.930.480.34
GIFIGulf Island20191007A67.9155.7932.5133.8523.2821.94
GIGBGoldman Sach20191007ETF8.114.394.184.410.22-0.02
GIGESoFi Gig Eco20191007ETF77.2753.1151.2951.291.821.82
GIGMGigaMedia Lt20191007A86.6573.4616.5316.5356.9356.93
GIISPDR S&P Glo20191007ETF11.446.366.606.60-0.24-0.24
GIIIG-Iii Appare20191007A17.3310.633.414.157.226.48
GILGildan Activ20191007A5.293.631.481.582.162.05
GILDGilead Scien20191007A1.953.180.810.632.382.55
GILTGilat Satell20191007A53.9226.2114.7317.8211.478.39
GISGeneral Mill20191007A2.623.86-0.02-1.063.874.93
GIXGigCapital2,20191007A48.31
GKOSGlaukos Corp20191007A21.096.722.002.224.724.50
GLGlobe Life I20191007A6.594.561.982.322.582.24
GLADGladstone Ca20191007A18.7214.468.5410.485.923.98
GLBSGlobus Marit20191007A129.0270.9942.4153.6728.5717.32
GLBYWisdomTree Y20191007ETF50.0141.1341.0841.130.050.00
GLBZGlen Burnie20191007A156.18
GLDDGreat Lakes20191007A15.9313.022.482.7310.5410.30
GLDICredit Suiss20191007ETF66.9633.9117.3919.4416.5214.47
GLGTD Holdings,20191007A573.31316.22268.49268.4747.7447.75
GLIBAGCI Liberty,20191007A13.828.704.784.643.914.05
GLMDGalmed Pharm20191007A193.41137.1917.2611.61119.93125.58
GLNGGolar LNG Lt20191007A9.5411.560.692.6910.878.90
GLOGGASLOG LTD20191007A17.459.044.405.144.653.94
GLOPGASLOG PARTN20191007A20.3513.4610.9510.612.502.85
GLPGlobal Partn20191007A44.8622.725.906.8716.8215.85
GLPIGaming and L20191007A6.663.67-1.52-1.695.195.37
GLREGreenlight C20191007A31.3729.5710.4610.8419.1018.72
GLTGlatfelter20191007A21.6311.875.665.846.216.03
GLUUGlu Mobile I20191007A19.0615.491.241.9614.2513.53
GLWCorning Inco20191007A3.712.950.981.141.971.80
GLYCGlycoMimetic20191007A65.4140.1018.8120.0621.2920.04
GMGeneral Moto20191007A2.972.780.701.162.081.62
GMANGoldman Sach20191007ETF7.336.508.488.38-1.98-1.88
GMDAGamida Cell20191007A197.43186.99182.82184.844.172.14
GMEGameStop Cor20191007A18.2916.2910.178.756.117.53
GMEDGLOBUS MEDIC20191007A12.377.145.245.721.901.42
GMFSPDR S&P Eme20191007ETF19.9812.6211.2313.371.39-0.75
GMHIGores Metrop20191007A168.57
GMLPGolar LNG Pa20191007A26.7616.844.488.9212.357.91
GMOGeneral Moly20191007A237.00182.38161.02162.7421.3719.64
GMOMCambria Glob20191007ETF49.8840.8431.985.258.8635.59
GMREGlobal Medic20191007A19.0512.3812.1411.370.241.01
GMSGMS Inc.20191007A13.459.305.065.204.244.10
GNAFMicroSectors20191007ETN10.050.85-3.190.854.030.00
GNCGNC Holdings20191007A46.0834.6715.3114.3719.3620.30
GNCAGenocea Bios20191007A140.96175.78112.31104.1463.4771.64
GNEGENIE ENERGY20191007A32.3719.477.517.0511.9612.42
GNKGENCO SHIPPI20191007A33.8121.740.157.1521.5914.58
GNLGlobal Net L20191007A6.045.303.172.232.133.08
GNLNGreenlane Ho20191007A110.5365.7955.1762.1810.623.61
GNMAiShares GNMA20191007ETF14.237.136.956.950.180.18
GNMKGenMark Diag20191007A42.1718.693.353.8115.3314.87
GNOMGlobal X Gen20191007ETF13.4153.0539.6136.5413.4416.51
GNPXGenprex, Inc20191007A738.43612.60183.80188.75428.80423.85
GNRSPDR S&P Glo20191007ETF11.435.494.915.220.590.27
GNRCGENERAC HOLD20191007A15.324.352.362.311.992.03
GNTXGentex Corp20191007A4.044.940.380.634.554.31
GNTYGuaranty Ban20191007A115.3638.8428.4027.8810.4410.96
GNUSGenius Brand20191007A70.29525.25531.05521.36-5.514.32
GNWGenworth Fin20191007A23.8424.327.568.7016.7615.62
GOGrocery Outl20191007A26.4113.387.998.065.395.33
GOATVanEck Vecto20191007ETF47.0849.869.0449.8640.820.00
GOAUUS Global GO20191007ETF55.2735.3019.0016.5916.3018.71
GOEXGlobal X Gol20191007ETF234.2774.2173.8073.800.410.41
GOGLGolden Ocean20191007A19.4117.974.305.4213.6712.55
GOGOGogo Inc.20191007A19.2524.031.472.5022.5621.53
GOLDBarrick Gold20191007A5.676.391.652.124.744.27
GOLFAcushnet Hol20191007A23.5210.513.705.206.825.31
GOODGladstone Co20191007A17.1827.786.897.4020.8920.38
GOOGAlphabet Inc20191007A6.613.751.932.101.821.65
GOOGLAlphabet Inc20191007A5.912.471.021.221.441.25
GOOSCanada Goose20191007A8.503.850.501.433.362.43
GOROGold Resourc20191007A29.6749.9223.5923.9826.3325.94
GOSSGossamer Bio20191007A41.9830.09-0.52-0.2230.6130.31
GOVTiShares U.S.20191007ETF3.773.002.692.740.310.26
GPAQGordon Point20191007A10.9012.7312.739.880.002.85
GPCGenuine Part20191007A7.133.171.281.391.881.78
GPIGroup 1 Auto20191007A28.1311.343.974.587.376.76
GPKGraphic Pack20191007A7.126.122.934.373.191.75
GPLGreat Panthe20191007A76.0479.0156.2054.1322.8124.88
GPMTGranite Poin20191007A6.595.032.752.652.282.38
GPNGlobal Payme20191007A5.443.141.361.791.781.35
GPORGulfport Ene20191007A39.6132.3612.8412.6119.5119.74
GPREGreen Plains20191007A18.4128.031.943.2526.0924.87
GPRKGEOPARK LIMI20191007A30.4838.009.5911.9228.4126.08
GPROGoPro, Inc.20191007A26.5822.445.387.5117.0614.93
GPSThe Gap, Inc20191007A6.305.743.813.771.931.97
GPXGP Strategie20191007A78.9724.3311.5313.7912.7910.53
GQREFlexShares G20191007ETF9.1421.7514.8220.106.931.65
GRAW.R. Grace &20191007A6.683.670.501.533.162.13
GRAFGraf Industr20191007A39.4212.534.314.318.228.22
GRBKGreen Brick20191007A39.3949.280.975.1748.3144.10
GRCThe Gorman-R20191007A40.1614.656.466.758.197.91
GREKGlobal X MSC20191007ETF12.0715.5912.2312.733.362.86
GRESIQ ARB Globa20191007ETF20.9214.8713.8613.371.011.51
GRIDFirst Trust20191007ETF14.6310.7111.1711.20-0.46-0.49
GRIFGriffin Indu20191007A251.95116.56109.68109.716.886.85
GRINGrindrod Shi20191007A184.20167.22131.76125.3835.4641.83
GRMNGarmin Ltd20191007A6.153.150.991.122.162.03
GRNiPath Series20191007ETN73.0670.2870.2870.280.000.00
GRNBVanEck Vecto20191007ETF19.649.389.389.380.000.00
GRNQGreenpro Cap20191007A1686.15717.05424.55424.55292.50292.50
GROWUS Global In20191007A208.57648.5853.4382.14595.15566.44
GRPNGroupon, Inc20191007A36.7727.046.8812.1620.1614.88
GRTSGritstone On20191007A146.6968.7741.5436.3427.2332.43
GRUAB Svensk Ek20191007ETN128.9764.0764.0764.070.000.00
GRUBGRUBHUB INC.20191007A9.126.391.522.654.873.74
GSGoldman Sach20191007A3.862.600.971.191.641.41
GSATGlobalstar,20191007A51.8062.8458.6561.484.191.36
GSBGlobalSCAPE,20191007A83.2855.3043.6445.4811.669.82
GSBCGreat Southe20191007A50.4326.2313.5714.1112.6712.13
GSCGS Connect S20191007ETN84.44
GSEUGoldman Sach20191007ETF25.1828.7725.3028.223.470.55
GSEWGoldman Sach20191007ETF14.8313.7510.2810.233.463.52
GSHDGoosehead In20191007A103.1523.497.5110.7515.9812.74
GSIEGoldman Sach20191007ETF19.3313.259.019.614.243.64
GSITGSI Technolo20191007A48.5542.9217.5818.2025.3424.72
GSJYGoldman Sach20191007ETF32.5748.0548.1648.15-0.11-0.10
GSKYGreenSky, In20191007A33.1323.5311.459.7812.0713.75
GSLGlobal Ship20191007A95.2161.6141.0241.8820.5919.73
GSLCGoldman Sach20191007ETF3.902.861.501.341.361.52
GSMFerroglobe P20191007A95.19503.68459.08463.3944.6040.29
GSPBarclays Ban20191007ETN24.4810.80-1.301.1312.099.67
GSSGolden Star20191007A36.7929.7720.6720.249.109.51
GSSCGS ActiveBet20191007ETF19.9113.4111.3210.992.092.43
GSSTGoldman Sach20191007ETF5.977.867.86-31.390.0039.25
GSUMGridsum Hold20191007A265.38182.26203.90211.80-21.64-29.54
GSVGold Standar20191007A82.9492.1966.6671.6525.5220.54
GSYInvesco Ultr20191007ETF1.981.301.301.300.000.00
GTGoodyear Tir20191007A7.749.764.885.404.874.37
GTEGran Tierra20191007A89.9971.8946.6347.1925.2624.70
GTESGates Indust20191007A24.0416.5311.5710.914.965.62
GTHXG1 Therapeut20191007A42.4230.223.8913.1926.3317.03
GTIMGood Times R20191007A366.77238.99210.84214.5628.1524.44
GTIPGoldman Sach20191007ETF5.903.063.123.06-0.060.00
GTLSChart Indust20191007A19.8511.623.914.197.707.43
GTNGray Televis20191007A12.107.282.823.294.463.99
GTNAGray Televis20191007A630.86698.49698.49698.490.000.00
GTOInvesco Tota20191007ETF12.333.49-0.241.073.732.42
GTSTriple-S Man20191007A29.4918.468.9110.849.547.62
GTTGTT Communic20191007A36.6215.7811.0711.074.714.72
GTXGarrett Moti20191007A31.1716.505.067.0511.429.46
GTYGetty Realty20191007A16.3215.854.644.5311.2111.32
GTYHGTY Technolo20191007A103.3035.26-4.281.9739.5533.29
GUDBSage ESG Int20191007ETF39.4834.8535.0035.00-0.16-0.16
GULFWisdomTree20191007ETF203.45100.69100.33100.690.360.00
GUNRFlexShares G20191007ETF3.912.101.521.460.580.62
GUREGulf Resourc20191007A327.75373.42359.98359.9813.4413.44
GURUGlobal X Gur20191007ETF19.879.636.526.923.112.71
GUSHDirexion Dai20191007ETF35.9930.8616.0719.4714.7911.40
GVGoldfield Co20191007A84.8561.3152.7254.588.596.72
GVAGranite Cons20191007A16.517.450.24-0.307.217.76
GVALCambria Glob20191007ETF16.5521.2718.6519.622.621.65
GVIiShares Inte20191007ETF6.313.593.523.540.080.06
GVIPGoldman Sach20191007ETF21.6940.9134.4632.356.458.56
GVPGSE Systems,20191007A333.19183.86183.82188.360.04-4.50
GWBGreat Wester20191007A14.067.872.774.385.103.49
GWGHGWG Holdings20191007A799.79236.73245.37245.37-8.63-8.64
GWREGUIDEWIRE SO20191007A10.645.590.271.275.324.32
GWRSGlobal Water20191007A120.3476.9429.1251.9347.8125.00
GWWW.W. Grainge20191007A11.835.852.172.713.683.14
GWXSPDR S&P Int20191007ETF37.8518.2816.7516.841.531.43
GXCSPDR S&P Chi20191007ETF9.066.924.574.402.352.52
GXFGlobal X FTS20191007ETF113.8671.0364.4264.426.626.62
GXGGlobal X MSC20191007ETF82.1056.0557.5955.88-1.540.17
GXGXGX Acquisito20191007A245.34
GYLDArrow Dow Jo20191007ETF60.9641.9142.0741.91-0.160.00
GYROGyrodyne, LL20191007A469.53
HHyatt Hotels20191007A8.423.751.113.142.640.61
HAHawaiian Hol20191007A11.6912.361.661.8010.7110.56
HACKETFMG Prime20191007ETF16.288.687.437.681.251.01
HAEHaemonetics20191007A19.145.633.323.542.312.09
HAFCHanmi Financ20191007A31.5534.568.358.8926.2125.67
HAILSPDR S&P Ken20191007ETF53.2839.9534.7534.755.205.20
HAINHain Celesti20191007A8.1137.13-1.03-1.3138.2238.51
HALHalliburton20191007A5.417.774.535.443.252.34
HALLHallmark Fin20191007A34.1815.517.428.178.097.34
HALOHalozyme The20191007A13.1913.29-0.940.7314.2312.56
HAPVanEck Vecto20191007ETF22.3220.5820.5820.580.000.00
HARPHarpoon Ther20191007A110.38108.7822.1726.9886.6181.80
HASHasbro, Inc.20191007A7.909.940.250.209.699.74
HASIHANNON ARMST20191007A13.105.631.821.463.804.16
HAUDiShares Curr20191007ETF29.11145.72145.72145.720.000.00
HAUZXtrackers In20191007ETF14.5011.3214.1811.33-2.86-0.01
HAWXiShares Curr20191007ETF32.3216.103.173.4512.9312.65
HAYNHaynes Inter20191007A70.0434.3323.7924.3910.559.94
HBANHuntington B20191007A7.206.381.551.704.834.68
HBBHamilton Bea20191007A95.2334.8825.0129.749.885.14
HBCPHome Bancorp20191007A142.6341.6735.6735.626.016.06
HBIHanesbrands,20191007A6.996.982.793.144.203.85
HBIOHarvard Bios20191007A80.9085.7030.5236.9855.1848.72
HBMHudbay Miner20191007A30.1527.099.549.7517.5417.33
HBMDHoward Banco20191007A168.6257.6860.9261.14-3.24-3.46
HBNCHorizon Banc20191007A23.3212.053.332.998.729.06
HBPHuttig Build20191007A352.79270.28237.15242.0633.1328.22
HCAHCA Healthca20191007A5.832.931.391.871.541.06
HCACHennessy Cap20191007A121.5320.00-29.92-14.4349.9234.43
HCAPHarvest Capi20191007A154.5762.4836.3035.6926.1826.79
HCATHealth Catal20191007A83.7130.7711.9419.2718.8311.50
HCCWarrior Met20191007A13.878.091.712.246.395.86
HCCHHL Acquisiti20191007A78.35
HCCIHeritage-Cry20191007A82.8835.0515.7618.5519.3016.51
HCFTHunt Compani20191007A57.6993.3693.5993.59-0.23-0.23
HCHCHC2 Holdings20191007A84.0357.37-43.3611.56100.7345.80
HCIHCI Group, I20191007A38.9021.7213.2313.798.487.93
HCKTHackett Grou20191007A24.4111.884.535.287.356.60
HCRHi-Crush Inc20191007A72.93104.92-3.6630.19108.5874.76
HCSGHealthcare S20191007A10.8212.267.378.814.893.45
HDHome Depot,20191007A3.332.541.491.761.040.77
HDAWXtrackers MS20191007ETF327.22153.38151.17152.572.220.81
HDEFXtrackers MS20191007ETF21.4216.1115.8815.200.230.91
HDGProShares He20191007ETF20.5316.5516.5516.550.000.00
HDGEAdvisorShare20191007ETF20.6617.0513.2415.353.801.69
HDMVFirst Trust20191007ETF56.1621.7621.6921.700.060.05
HDSHD Supply Ho20191007A3.785.431.482.153.973.30
HDSNHudson Techn20191007A143.90170.73160.01159.0410.7311.69
HDViShares Core20191007ETF1.642.090.080.562.021.53
HEHawaiian Ele20191007A6.423.180.841.202.341.98
HEARTurtle Beach20191007A34.2618.179.8110.578.367.60
HEBTHebron Techn20191007A109.1552.4637.1546.3315.316.13
HECOStrategy Sha20191007ETF16.8615.7413.7314.112.011.63
HEDJWisdomTree E20191007ETF1.541.360.040.241.321.12
HEEMiShares Curr20191007ETF14.2520.0620.0320.000.030.06
HEESH&E Equipmen20191007A23.5717.402.163.4115.2414.00
HEFAiShares Curr20191007ETF3.413.171.541.821.631.35
HEIHEICO Corpor20191007A12.246.912.523.734.393.18
HEIAHEICO CORP C20191007A16.216.461.621.554.844.91
HELEHelen Of Tro20191007A17.508.314.524.813.803.51
HEPHolly Energy20191007A16.859.771.842.587.937.19
HEPAHepion Pharm20191007A579.59332.73314.55283.4518.1849.28
HERDPacer Cash C20191007ETF29.8016.1816.1816.180.000.00
HESHess Corpora20191007A5.525.782.303.213.482.57
HESMHess Midstre20191007A52.5227.158.5421.3418.615.81
HEWCiShares Curr20191007ETF29.498.808.228.220.590.59
HEWGiShares Curr20191007ETF5.982.741.091.571.651.18
HEWIiShares Curr20191007ETF63.8240.7940.7940.790.000.00
HEWJiShares Curr20191007ETF3.253.131.051.482.081.65
HEWLiShares Curr20191007ETF56.9425.1825.1825.180.000.00
HEWUiShares Curr20191007ETF40.8830.6430.6430.640.000.00
HEWWiShares Curr20191007ETF32.5343.1643.1643.160.000.00
HEWYiShares Curr20191007ETF54.2725.8325.8325.830.000.00
HEXOHEXO Corp.20191007A26.2823.1511.3911.3111.7611.83
HEZUiShares Curr20191007ETF3.322.840.560.802.282.04
HFBLHome Federal20191007A135.26
HFCHOLLYFRONTIE20191007A5.743.350.950.752.402.61
HFFGHF Foods Gro20191007A389.86293.05280.41293.9312.64-0.87
HFWAHeritage Fin20191007A17.706.660.811.215.855.45
HFXEIQ 50 Percen20191007ETF596.2650.1350.1350.130.000.00
HFXIIQ 50 Percen20191007ETF29.2718.3318.2718.380.05-0.06
HFXJIQ 50 Percen20191007ETF31.4419.6319.6319.630.000.00
HGSHChina HGS Re20191007A778.23514.78458.90458.9055.8855.88
HGVHilton Grand20191007A7.723.991.522.182.471.80
HHCThe Howard H20191007A22.279.526.776.902.752.62
HHHHWealthbridge20191007A162.54
HHSHarte-Hanks,20191007A718.88612.14508.84584.61103.3027.53
HHTHuitao Techn20191007A1026.88471.31305.40366.96165.91104.34
HIHillenbrand,20191007A10.175.543.803.941.741.60
HIBBHibbett Spor20191007A15.1419.921.532.4818.3917.43
HIFSHingham Inst20191007A128.5470.0143.2619.4326.7550.58
HIGThe Hartford20191007A3.352.120.711.431.410.69
HIHOHighway Hold20191007A430.03644.99396.09396.09248.90248.90
HIIHuntington I20191007A15.716.262.412.533.853.73
HILHill Interna20191007A119.8168.3758.6766.429.701.95
HIPSGraniteShare20191007ETF32.7618.1418.1418.140.000.00
HIWHighwoods Pr20191007A7.283.671.481.562.192.11
HJLIHancock Jaff20191007A513.73497.19269.89288.92227.29208.27
HJPXiShares Curr20191007ETF32.8732.1432.1432.140.000.00
HLHecla Mining20191007A51.6847.2716.4519.3030.8127.96
HLALWahed FTSE U20191007ETF8.2123.2322.8622.860.370.37
HLFHerbalife Nu20191007A10.945.371.602.073.773.29
HLIHoulihan Lok20191007A12.565.852.522.653.333.19
HLIOHelios Techn20191007A54.2529.1214.0716.9515.0412.17
HLITHarmonic Inc20191007A18.4418.786.026.1512.7912.63
HLNEHamilton Lan20191007A25.2011.185.836.955.344.23
HLTHilton World20191007A3.622.000.400.641.601.36
HLXHelix Energy20191007A14.2912.368.478.813.893.55
HMGHMG / Courtl20191007A200.07148.79148.79148.790.000.00
HMHCHoughton Mif20191007A28.4622.296.867.2115.4315.08
HMLPHOEGH LNG PA20191007A28.9019.106.967.8112.1311.29
HMNHorace Mann20191007A20.987.262.493.134.774.13
HMNFHMN Financia20191007A159.7884.9967.4767.4717.5317.52
HMOPHartford Mun20191007ETF24.9513.6413.6413.640.000.00
HMSTHomeStreet,20191007A31.0213.06-1.612.0814.6710.98
HMSYHMS Holdings20191007A10.707.412.353.265.074.17
HMTVHemisphere M20191007A60.5527.9913.5512.1714.4315.82
HNDLStrategy Sha20191007ETF12.126.773.782.932.983.83
HNGRHanger Inc.20191007A33.3712.959.779.253.183.71
HNIHNI Corporat20191007A18.317.762.903.504.864.26
HNNAHennessy Adv20191007A214.96177.55135.53136.6442.0240.91
HNRGHallador Ene20191007A78.4918.0610.7211.297.336.77
HOFTHooker Furni20191007A45.4832.322.663.9929.6628.33
HOGHarley-David20191007A6.314.892.531.622.363.27
HOLDAdvisorShare20191007ETF9.890.760.760.760.000.00
HOLIHollsys Auto20191007A27.8815.708.126.367.599.34
HOLXHologic Inc20191007A3.716.990.140.646.856.34
HOMBHome BancSha20191007A8.7824.760.801.3124.1123.64
HOMEAt Home Grou20191007A11.8615.136.016.759.128.41
HOMZHoya Capital20191007ETF27.4124.5827.3426.20-2.77-1.62
HONHoneywell In20191007A3.421.540.691.070.860.48
HONEHarborOne Ba20191007A11.629.845.615.734.234.11
HOOKHOOKIPA Phar20191007A285.27206.07205.82205.820.250.25
HOPEHope Bancorp20191007A7.945.67-1.30-0.676.986.32
HOTHHoth Therape20191007A391.59145.63157.32157.32-11.69-11.69
HOVHovnanian En20191007A55.3125.458.618.9616.8416.49
HPHelmerich &20191007A7.747.184.275.302.901.87
HPEHewlett Pack20191007A7.236.273.383.502.892.77
HPPHudson Pacif20191007A4.892.821.541.541.281.28
HPQHP Inc.20191007A6.045.464.784.260.681.20
HPRHighPoint Re20191007A84.1335.92-0.0111.4535.9324.46
HQIHireQuest, I20191007A710.06443.81468.09468.09-24.28-24.28
HQYHealthEquity20191007A18.229.095.165.643.923.45
HRHealthcare R20191007A5.2119.190.621.1018.5918.13
HRBH&R Block, I20191007A4.544.162.011.262.172.90
HRCHILL-ROM HOL20191007A9.484.592.432.732.161.86
HRIHerc Holding20191007A40.2016.013.998.6612.027.35
HRLHormel Foods20191007A2.842.50-2.01-2.114.514.61
HROWHarrow Healt20191007A60.8344.1023.9024.5720.2019.53
HRTGHERITAGE INS20191007A23.4113.33-5.72-5.6019.0518.93
HRTXHeron Therap20191007A9.1511.323.656.687.674.65
HRZNHorizon Tech20191007A14.3011.014.374.166.646.85
HSCHarsco Corpo20191007A13.9711.8910.1410.901.750.99
HSCZiShares Curr20191007ETF52.8951.2441.5851.249.660.00
HSDTHelius Medic20191007A167.46102.0386.1089.1615.9312.87
HSICHenry Schein20191007A6.303.640.440.763.202.88
HSIIHeidrick & S20191007A27.6715.344.895.6010.459.74
HSKAHeska Corp20191007A82.03123.52125.17125.11-1.65-1.59
HSONHudson Globa20191007A344.09630.58506.36506.36124.23124.23
HSPXGlobal X S&P20191007ETF39.8614.3712.7213.081.651.29
HSRTHartford Sho20191007ETF10.220.100.100.100.000.00
HSTHost Hotels20191007A6.034.832.542.842.291.99
HSTMHealthStream20191007A23.2113.812.393.2711.4210.54
HSYThe Hershey20191007A</