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 Avg20191008A8.005.932.292.823.643.10
ETF_AvgVW ETF Avg20191008ETF2.356.124.414.711.721.41
ETN_AvgVW ETN Avg20191008ETN13.3011.877.718.004.173.88
AAgilent Tech20191008A4.747.220.772.896.464.33
AAAlcoa Corpor20191008A6.535.230.460.804.774.43
AAAUPerth Mint P20191008ETF6.7237.977.627.3830.3530.60
AADRAdvisorShare20191008ETF55.8318.7715.2415.243.523.52
AALAmerican Air20191008A4.004.571.251.073.323.50
AAMCAltisource A20191008A968.41326.81166.89162.86159.91163.94
AAMEAtlantic Ame20191008A288.37175.46175.46175.460.000.00
AANAaron's, Inc20191008A11.644.722.412.792.311.94
AAOIApplied Opto20191008A28.4213.573.254.7210.328.85
AAONAaon Inc20191008A35.2523.7713.6313.1310.1410.64
AAPADVANCE AUTO20191008A8.185.192.252.992.932.20
AAPLApple Inc.20191008A0.990.960.360.350.600.61
AATAMERICAN ASS20191008A11.8112.693.974.058.728.64
AAUAlmaden Mine20191008A95.23149.7695.1896.9354.5852.83
AAWWAtlas Air Wo20191008A22.6810.16-1.44-1.6411.6011.80
AAXJiShares MSCI20191008ETF1.752.281.301.170.980.99
AAXNAxon Enterpr20191008A17.178.282.173.556.104.73
ABAllianceBern20191008A22.7810.095.345.664.744.43
ABBVABBVIE INC.20191008A3.024.923.753.181.171.74
ABCAmerisourceB20191008A7.664.13-0.061.674.192.47
ABCBAmeris Banco20191008A15.687.681.003.516.694.17
ABEOAbeona Thera20191008A52.0245.6819.4120.3126.2725.37
ABGAsbury Autom20191008A34.5916.088.9610.777.135.32
ABIOARCA biophar20191008A525.28412.95397.48411.0615.461.88
ABMABM Industri20191008A15.235.161.491.593.673.57
ABMDAbiomed Inc20191008A15.966.671.511.785.164.89
ABRArbor Realty20191008A7.819.238.318.160.921.07
ABTAbbott Labor20191008A2.951.970.650.711.321.26
ABTXAllegiance B20191008A13.3010.375.616.384.753.99
ABUSArbutus Biop20191008A35.7366.7559.3660.417.406.35
ACAssociated C20191008A186.87126.2795.85101.7730.4224.50
ACAArcosa, Inc.20191008A29.0613.336.447.826.895.51
ACADAcadia Pharm20191008A12.238.872.913.535.965.34
ACAMAcamar Partn20191008A131.51129.68129.68129.680.000.00
ACBAurora Canna20191008A24.2119.768.4411.8311.307.90
ACBIAtlantic Cap20191008A25.3332.089.007.2923.0724.78
ACCAmerican Cam20191008A7.3818.323.533.8114.7814.52
ACCOAcco Brands20191008A11.869.233.924.495.304.74
ACERAcer Therape20191008A164.6775.0967.0866.968.028.13
ACESALPS Clean E20191008ETF18.0415.5516.1615.53-0.610.02
ACGLArch Capital20191008A3.776.601.982.214.624.39
ACHCAcadia Healt20191008A13.1915.870.381.3715.4914.51
ACHVAchieve Life20191008A193.37274.04157.50154.60116.54119.44
ACIAAcacia Commu20191008A5.753.481.241.842.241.63
ACIOAptus Collar20191008ETF33.0927.9125.9226.271.991.64
ACIUAC Immune SA20191008A93.16107.9670.7871.8337.1836.13
ACIWACI Worldwid20191008A10.2616.522.642.4913.8814.03
ACLSAxcelis Tech20191008A29.3432.732.662.9230.0729.81
ACMAecom20191008A7.406.590.422.166.174.43
ACMRACM Research20191008A69.6857.8611.6517.2746.2140.59
ACNAccenture PL20191008A4.232.180.400.841.781.35
ACNBACNB Corp20191008A118.8723.8223.0622.430.761.39
ACORAcorda Thera20191008A39.6335.967.3713.3328.6022.63
ACREAres Commerc20191008A11.046.512.252.324.264.19
ACRSAclaris Ther20191008A107.4395.8747.8650.9748.0744.95
ACRXAcelRx Pharm20191008A47.5744.4416.9317.8627.3826.45
ACSGXtrackers MS20191008ETF29.85
ACSIAmerican Cus20191008ETF10.0016.7829.8419.87-13.06-3.09
ACSTAcasti Pharm20191008A69.1654.2030.9634.5723.2919.68
ACTAdvisorShare20191008ETF23.0817.8818.6317.88-0.750.00
ACTGAcacia Resea20191008A67.1988.9442.8246.4246.1242.52
ACTTAct II Globa20191008A101.5233.8133.8133.810.000.00
ACUAcme United20191008A607.10221.16100.27160.18120.8960.98
ACWFiShares Edge20191008ETF33.8822.3418.3721.343.971.00
ACWIiShares MSCI20191008ETF1.411.66-1.36-0.973.012.62
ACWViShares Edge20191008ETF6.793.102.172.090.931.01
ACWXiShares MSCI20191008ETF2.291.87-2.67-0.864.542.73
ACYAeroCentury20191008A661.6678.3551.9651.9626.3926.39
ADBEAdobe Inc.20191008A5.363.29-0.330.343.622.95
ADCAgree Realty20191008A11.798.353.563.814.784.53
ADESAdvanced Emi20191008A34.1422.8812.7114.3910.188.49
ADIAnalog Devic20191008A4.483.801.602.142.201.66
ADILAdial Pharma20191008A437.94311.08308.38304.962.716.12
ADMArcher Danie20191008A2.964.480.260.224.224.26
ADMAADMA Biologi20191008A31.5336.0815.2815.8020.8020.31
ADMPAdamis Pharm20191008A64.64102.4374.9976.3827.4426.05
ADMSAdamas Pharm20191008A38.4025.356.407.9118.9517.45
ADNTAdient plc O20191008A12.2011.552.524.719.036.85
ADPAutomatic Da20191008A4.378.921.261.677.667.26
ADPTAdaptive Bio20191008A72.2435.638.0718.8727.5616.77
ADREInvesco BLDR20191008ETF35.8223.8523.2322.990.620.86
ADROAduro Biotec20191008A105.2678.8450.3353.5428.5125.30
ADSAlliance Dat20191008A10.455.642.032.233.613.41
ADSKAutodesk Inc20191008A7.315.621.962.983.662.64
ADSWAdvanced Dis20191008A3.082.261.861.850.400.40
ADTADT Inc.20191008A17.0515.836.517.679.328.16
ADTNAdtran Inc20191008A18.8923.262.102.3921.1721.05
ADUSAddus HomeCa20191008A35.4224.467.117.8317.3516.63
ADVMAdverum Biot20191008A35.7121.274.908.2516.3713.01
ADXSAdvaxis, Inc20191008A60.0768.6637.6948.2330.9720.43
AEAdams Resour20191008A224.15130.5496.9397.0933.6033.44
AEEAmeren Corpo20191008A3.222.260.450.621.811.64
AEGNAegion Corp20191008A23.0511.043.463.697.587.35
AEHRAehr Test Sy20191008A287.77335.53331.30332.854.232.68
AEISAdvanced Ene20191008A25.0512.293.764.288.538.01
AELAmerican Equ20191008A12.755.19-0.060.305.254.88
AEMAgnico Eagle20191008A5.414.060.520.963.543.10
AEMDAETHLON MEDI20191008A235.39385.36329.49322.0455.8763.32
AEOAmerican Eag20191008A7.278.682.032.696.656.00
AEPAmerican Ele20191008A3.022.750.700.842.051.91
AERAercap Holdi20191008A7.075.061.892.513.172.55
AERIAerie Pharma20191008A14.7412.535.405.737.136.81
AESAES Corporat20191008A6.455.812.553.343.262.47
AESEAllied Espor20191008A227.76246.50203.74203.7442.7642.76
AEYADDvantage T20191008A227.64155.10143.21143.2111.8811.88
AEYEAudioEye, In20191008A405.47267.80164.73176.88103.0790.92
AEZSAeterna Zent20191008A117.76121.1572.80101.2448.3519.91
AFCAllied Capit20191008A50.0921.2616.7616.764.494.49
AFGAmerican Fin20191008A9.915.272.312.622.962.65
AFHAtlas Financ20191008A590.22486.99432.74430.9354.2556.06
AFIArmstrong Fl20191008A35.9716.265.607.2810.668.98
AFIFAnfield Univ20191008ETF28.1121.4321.4321.430.000.00
AFINAmerican Fin20191008A18.3122.1012.6216.129.485.98
AFKVanEck Vecto20191008ETF60.6832.4333.5133.46-1.08-1.03
AFLAflac Inc.20191008A2.332.950.420.932.532.02
AFMDAffimed N.V.20191008A41.1535.6414.8615.2920.7820.35
AFTYPacer CSOP F20191008ETF35.9414.900.815.6514.099.25
AFYAAfya Limited20191008A98.3086.6660.2157.0526.4529.61
AGFIRST MAJEST20191008A10.339.041.680.957.378.09
AGBAAGBA Acquisi20191008A50.35
AGCOAGCO Corpora20191008A9.454.562.752.521.812.04
AGEAgeX Therape20191008A180.16150.63108.65113.5341.9837.10
AGENAgenus Inc.20191008A39.4633.2011.0513.0822.1620.10
AGFSAgroFresh So20191008A121.7283.2128.5740.9454.6442.26
AGGiShares Core20191008ETF0.881.290.410.600.880.69
AGGPIQ Enhanced20191008ETF12.45115.496.996.02108.50109.47
AGGYWisdomTree Y20191008ETF5.153.473.323.320.150.15
AGIAlamos Gold20191008A16.9714.114.836.199.287.91
AGIOAgios Pharma20191008A24.8710.664.815.505.855.16
AGLEAeglea BioTh20191008A75.4839.9116.7116.9523.2022.96
AGMFederal Agri20191008A70.9631.9821.5622.1510.439.84
AGMAFederal Agri20191008A336.76336.70275.91275.7560.7960.95
AGMHAGM Group Ho20191008A624.55
AGNAllergan plc20191008A2.842.140.851.021.281.11
AGNCAGNC Investm20191008A6.286.342.292.654.053.69
AGNDWisdomTree T20191008ETF26.3113.7513.7513.750.000.00
AGOAssured Guar20191008A6.344.151.471.812.682.35
AGRAvangrid, In20191008A6.6910.472.229.448.251.03
AGROADECOAGRO S.20191008A24.1814.788.725.716.069.07
AGRXAgile Therap20191008A88.4476.3940.3246.6535.9729.64
AGSPlayAGS, Inc20191008A28.4129.5114.7615.3414.7614.18
AGTiShares MSCI20191008ETF62.8036.8527.4334.569.422.29
AGTCApplied Gene20191008A93.1846.7014.9912.1131.7134.59
AGXArgan, Inc20191008A36.4114.226.736.677.497.55
AGYSAgilysys, In20191008A27.0714.322.854.6511.479.67
AGZiShares Agen20191008ETF3.997.418.168.17-0.75-0.75
AGZDWisdomTree T20191008ETF48.7843.3525.2248.7618.13-5.41
AHCA.H. Belo Co20191008A80.1851.1253.1449.97-2.021.15
AHHArmada Hoffl20191008A11.8520.452.620.6317.8319.83
AHPIAllied Healt20191008A1245.42617.84590.09590.0927.7527.75
AHTAshford Hosp20191008A33.7833.4115.6314.6017.7818.81
AIArlington As20191008A19.3417.549.6311.407.916.13
AIAiShares Asia20191008ETF21.6719.0215.4415.263.583.77
AIEQAI Powered E20191008ETF33.0833.1227.0824.956.048.17
AIGAmerican Int20191008A2.822.290.991.041.301.25
AIHSSenmiao Tech20191008A409.47338.60116.89116.45221.71222.15
AIIQAI Powered I20191008ETF32.1639.4039.4039.400.000.00
AIMAIM ImmunoTe20191008A183.96139.80115.62139.5324.180.27
AIMCAltra Indust20191008A22.2915.601.54-1.5514.0717.16
AIMTAimmune Ther20191008A18.9317.215.0411.4912.175.72
AINAlbany Inter20191008A30.3711.185.067.376.113.81
AINCAshford Inc.20191008A220.60132.9361.0383.0771.9049.86
AINVApollo Inves20191008A7.6511.983.101.378.8810.60
AIQGlobal X Fut20191008ETF54.1524.0824.2324.23-0.15-0.15
AIRAAR Corp.20191008A24.6010.564.745.245.835.32
AIRGAirgain, Inc20191008A66.5967.5019.3921.7448.1045.76
AIRIAir Industri20191008A246.0077.1277.1277.120.000.00
AIRRFirst Trust20191008ETF19.3830.7724.4724.686.306.09
AIRTAir T Inc20191008A711.5169.8169.8169.810.000.00
AITApplied Indu20191008A23.2510.873.015.867.855.01
AIVApartment In20191008A6.643.141.141.212.001.94
AIZAssurant, In20191008A8.073.701.291.402.412.30
AJGArthur J. Ga20191008A6.513.190.570.952.622.24
AJRDAerojet Rock20191008A17.8117.5711.0610.536.517.04
AJXGreat Ajax C20191008A13.527.064.415.222.641.84
AKAMAkamai Techn20191008A6.023.611.351.422.262.19
AKBAAkebia Thera20191008A33.2331.215.137.8026.1223.42
AKCAAkcea Therap20191008A46.4430.729.1218.1921.6012.53
AKERAkers Biosci20191008A305.75188.12159.30158.7828.8229.34
AKGAsanko Gold20191008A76.7164.3743.7051.1420.6713.24
AKRAcadia Realt20191008A9.6613.153.713.979.449.18
AKROAkero Therap20191008A240.26107.8851.4958.6756.3949.21
AKRXAkorn, Inc.20191008A26.8120.527.6610.0612.8510.45
AKTSAKOUSTIS TEC20191008A48.0724.3111.9514.6712.369.64
ALAir Lease Co20191008A9.935.022.302.602.722.42
ALACAlberton Acq20191008A59.41
ALBAlbemarle Co20191008A8.497.650.690.656.977.00
ALBOAlbireo Phar20191008A93.9380.4421.2725.6559.1854.79
ALCAlcon Inc. O20191008A8.853.531.982.241.551.30
ALCOAlico Inc20191008A92.3138.5928.9028.649.699.95
ALDXAldeyra Ther20191008A61.5235.6511.8512.0023.8023.65
ALEALLETE, Inc.20191008A13.124.461.261.223.203.24
ALECAlector, Inc20191008A68.0034.3412.5215.6421.8118.69
ALEXAlexander &20191008A20.559.134.343.344.795.80
ALFAAlphaClone A20191008ETF27.4927.76167.7927.76-140.040.00
ALGAlamo Group,20191008A63.7222.4413.0015.289.447.16
ALGNAlign Techno20191008A13.329.874.675.215.204.66
ALGRAllegro Merg20191008A45.1932.4132.4132.410.000.00
ALGTAllegiant Tr20191008A40.4611.583.695.567.906.02
ALIMAlimera Scie20191008A428.56135.69-200.2896.98335.9738.70
ALJJALJ Regional20191008A770.65310.55280.68280.6829.8729.87
ALKAlaska Air G20191008A9.125.262.573.532.691.73
ALKSAlkermes Inc20191008A14.9110.552.482.508.078.05
ALLThe Allstate20191008A4.043.031.331.701.701.33
ALLEAllegion Pub20191008A8.386.053.614.002.442.05
ALLOAllogene The20191008A43.5519.663.255.3016.4114.36
ALLTAllot Ltd. O20191008A192.8496.7845.1545.1551.6351.63
ALLYAlly Financi20191008A3.516.111.632.424.493.76
ALNAAllena Pharm20191008A208.1378.1669.1683.409.01-5.23
ALNYAlnylam Phar20191008A19.2110.045.516.224.533.82
ALOAlio Gold In20191008A195.81104.2576.0378.4028.2225.85
ALOTAstroNova, I20191008A122.5163.7633.5643.8930.5520.22
ALPNAlpine Immun20191008A420.04437.51293.96362.57143.5574.94
ALRMAlarm.com Ho20191008A22.388.452.603.915.854.53
ALRNAileron Ther20191008A96.07109.8463.2865.6246.5544.22
ALRSAlerus Finan20191008A89.4844.7336.3836.388.358.35
ALSKAlaska Commu20191008A128.05125.36124.93124.930.430.43
ALSNALLISON TRAN20191008A5.6411.377.627.923.753.45
ALTAltimmune, I20191008A101.1555.8727.6829.1728.1926.70
ALTMAltus Midstr20191008A48.0533.8813.2614.6120.6019.18
ALTRAltair Engin20191008A27.8616.6611.0811.215.585.45
ALTSProShares Mo20191008ETF34.866.2522.256.25-16.010.00
ALTYGlobal X Sup20191008ETF34.43122.0822.7123.8299.3798.26
ALVAutoliv, Inc20191008A9.075.201.091.114.114.09
ALXNAlexion Phar20191008A8.376.372.371.024.005.35
ALYAAlithya Grou20191008A251.65121.95-24.72-21.07146.68143.02
AMAntero Midst20191008A14.9715.546.605.538.9510.01
AMAGAMAG Pharmac20191008A27.7324.604.287.1620.3317.44
AMALAmalgamated20191008A56.73135.45131.19130.854.264.60
AMATApplied Mate20191008A2.502.760.200.442.562.32
AMBAAmbarella, I20191008A12.4310.352.084.568.275.79
AMBCAmbac Financ20191008A17.478.113.423.474.694.65
AMCAMC ENTERTAI20191008A11.6712.316.147.286.185.03
AMCAiShares Russ20191008ETF17.8419.30-5.8712.7025.166.59
AMCIAMCI Acquisi20191008A49.88
AMCRAmcor plc Or20191008A12.398.013.123.664.894.34
AMCXAMC Networks20191008A14.3210.881.843.629.047.26
AMDAdvanced Mic20191008A3.553.831.061.232.722.60
AMEAmetek, Inc.20191008A6.275.412.923.692.491.72
AMEDAmedisys Inc20191008A22.308.533.854.124.684.40
AMEHApollo Medic20191008A53.4724.340.885.7923.4718.57
AMGAffiliated M20191008A10.766.231.882.504.343.73
AMGNAmgen Inc20191008A5.024.572.503.512.071.06
AMHAMERICAN HOM20191008A4.203.452.612.740.840.71
AMJJP Morgan Al20191008ETN4.965.513.183.242.352.29
AMKAssetMark Fi20191008A92.7119.5113.7613.155.756.37
AMKRAmkor Techno20191008A11.5210.121.992.568.117.56
AMLPAlerian MLP20191008ETF11.318.854.575.624.283.23
AMNAMN Healthca20191008A22.958.744.566.234.182.51
AMNBAmerican Nat20191008A44.7131.8630.0030.601.861.26
AMOMQraft AI-Enh20191008ETF24.8613.478.887.824.595.65
AMOTAllied Motio20191008A106.6468.7453.3457.0715.4011.68
AMPAmeriprise F20191008A8.943.700.541.203.162.50
AMPEAmpio Pharma20191008A119.0494.83110.79112.43-15.96-17.60
AMPHAmphastar Ph20191008A23.9612.990.231.5812.7511.41
AMPYAmplify Ener20191008A27.8918.315.294.3113.0214.00
AMRBAmerican Riv20191008A168.861045.841035.371027.1110.4718.73
AMRCAmeresco, In20191008A30.6531.7013.9019.4617.8012.24
AMRHAmeri Holdin20191008A129.96145.69129.20130.7016.4914.99
AMRKA-Mark Preci20191008A686.93389.10224.82176.23164.28212.87
AMRSAmyris Inc.20191008A31.7525.265.829.4219.4415.84
AMRXAmneal Pharm20191008A34.6127.686.247.6021.4420.07
AMSAmerican Sha20191008A519.67117.3069.0569.0548.2548.25
AMSCAmerican Sup20191008A48.8631.48-0.74-4.0932.2235.57
AMSFAMERISAFE, I20191008A34.9812.307.818.314.493.99
AMSWAAmerican Sof20191008A41.6762.906.559.3356.3653.58
AMTAmerican Tow20191008A5.052.710.791.221.931.49
AMTBAmerant Banc20191008A78.8340.8817.1020.9823.7819.90
AMTBBAmerant Banc20191008A163.2689.3349.2049.2040.1340.13
AMTDTD Ameritrad20191008A4.014.310.701.083.613.23
AMTXAemetis, Inc20191008A377.77425.06424.14424.140.920.92
AMUETRACS Aleri20191008ETN15.7411.0810.658.890.442.19
AMUBETRACS Aleri20191008ETN52.71
AMWDAmerican Woo20191008A49.8012.768.959.143.813.62
AMZAInfraCap MLP20191008ETF21.3514.949.2910.615.634.31
AMZNAmazon.Com I20191008A4.042.441.161.251.291.19
ANAutoNation,20191008A10.386.164.044.372.111.79
ANABAnaptysBio,20191008A41.9517.783.594.1113.8613.33
ANATAmerican Nat20191008A141.7454.1243.3644.7610.779.36
ANDAAndina Acqui20191008A49.05
ANDEAndersons In20191008A25.3215.792.604.8413.1810.95
ANETArista Netwo20191008A12.286.353.023.333.333.01
ANFAbercrombie20191008A7.896.401.632.164.774.24
ANGIANGI Homeser20191008A16.5917.8811.3311.426.556.47
ANGLVanEck Vecto20191008ETF5.617.602.823.454.784.17
ANGOAngioDynamic20191008A19.669.61-1.040.4510.659.16
ANHAnworth Mort20191008A30.9824.2618.5518.995.715.27
ANIKAnika Therap20191008A35.4219.235.686.1813.5513.06
ANIPANI Pharmace20191008A53.0120.009.3610.5310.639.47
ANIXAnixa Biosci20191008A82.8954.7210.0221.6044.7033.11
ANSSAnsys Inc20191008A13.916.072.462.773.603.28
ANTMANTHEM, INC.20191008A6.414.531.962.112.572.43
ANYSphere 3D Co20191008A307.40325.72270.66271.8555.0553.87
AOAiShares Core20191008ETF10.9436.853.273.5633.5733.29
AOBCAmerican Out20191008A19.9322.798.089.8414.7212.96
AOKiShares Core20191008ETF12.064.934.424.240.510.69
AOMiShares Core20191008ETF14.379.969.027.040.942.92
AONAon plc Clas20191008A6.603.981.151.372.832.61
AORiShares Core20191008ETF13.469.005.965.973.043.02
AOSA.O. Smith C20191008A5.994.680.450.494.234.19
AOSLAlpha and Om20191008A41.2615.888.216.947.678.94
APAmpco-Pittsb20191008A172.97106.1943.7243.8162.4762.38
APAApache Corpo20191008A5.225.460.832.004.633.46
APAMARTISAN PART20191008A18.4222.018.327.2313.6914.78
APDAir Products20191008A7.003.671.161.262.502.42
APDNApplied DNA20191008A286.37309.38245.32238.1064.0771.28
APEIAmerican Pub20191008A25.5414.57-0.801.2115.3713.36
APENApollo Endos20191008A648.67518.14454.41456.7763.7361.38
APEXApex Global20191008A178.05131.54131.54131.540.000.00
APHAmphenol Cor20191008A6.802.77-0.330.023.102.75
APHAAphria Inc.20191008A19.1619.1514.0611.575.107.59
APLEApple Hospit20191008A6.364.131.321.482.822.65
APLSApellis Phar20191008A40.4321.3510.5212.2910.839.06
APLTApplied Ther20191008A378.97201.13192.15192.158.988.98
APMAptorum Grou20191008A492.03123.32129.31123.32-6.000.00
APOApollo Globa20191008A9.405.871.701.814.164.06
APOGApogee Enter20191008A27.7313.432.393.6811.049.75
APPFAppFolio, In20191008A46.7723.004.696.9418.3216.07
APPNAppian Corpo20191008A22.5815.292.349.5612.955.73
APPSDigital Turb20191008A17.3115.025.312.549.7112.48
APREAprea Therap20191008A242.47129.1489.7398.2539.4230.89
APRNBlue Apron H20191008A57.8238.7221.7925.0816.9313.64
APTAlpha Pro Te20191008A91.2960.6862.6842.84-2.0017.84
APTOAptose Biosc20191008A99.0356.0253.7348.072.297.96
APTSPreferred Ap20191008A11.3611.934.837.617.104.32
APTVAptiv PLC20191008A7.506.77-3.94-3.1710.719.94
APTXAptinyx Inc.20191008A204.82124.0386.6699.9137.3724.12
APVOAptevo Thera20191008A85.4098.7863.3763.9435.4034.84
APWCAsia Pacific20191008A527.24302.28164.52164.52137.76137.76
APYApergy Corpo20191008A22.989.652.422.587.237.07
APYXApyx Medical20191008A94.22128.2820.0833.61108.1994.66
AQBAquaBounty T20191008A113.9477.2652.8741.2524.4036.01
AQMSAqua Metals,20191008A69.1465.2151.9233.4613.2931.75
AQNAlgonquin Po20191008A7.627.262.542.494.724.77
AQSTAquestive Th20191008A163.3875.6219.2344.0356.3931.59
AQUAEvoqua Water20191008A13.2715.174.225.8110.959.35
ARANTERO RESOU20191008A39.1935.2912.6013.6622.6921.63
ARAAmerican Ren20191008A48.0124.307.3411.4116.9612.89
ARAVAravive, Inc20191008A120.65193.6367.13161.17126.4932.46
ARAYAccuray Inco20191008A39.2425.578.358.4517.2217.11
ARCARC Document20191008A152.7066.5485.6085.97-19.07-19.44
ARCBArcBest Corp20191008A24.0448.071.722.8746.3545.20
ARCCAres Capital20191008A5.518.712.071.066.667.67
ARCEArco Platfor20191008A118.3052.8837.8941.0214.9911.86
ARCHArch Coal, I20191008A31.6617.241.501.2315.7416.00
ARCMArrow Reserv20191008ETF21.010.000.000.000.000.00
ARCOARCOS DORADO20191008A28.7311.147.467.413.673.73
ARCTArcturus The20191008A137.03128.8342.6642.6486.1786.19
ARDArdagh Group20191008A30.8123.9327.0217.49-3.096.45
ARDSAridis Pharm20191008A647.06313.30218.41249.6394.8963.68
ARDXArdelyx, Inc20191008A47.3531.3311.3113.6820.0117.65
AREAlexandria R20191008A7.594.260.971.343.292.92
ARECAMERICAN RES20191008A398.90292.33214.20209.0778.1383.26
ARESAres Managem20191008A11.956.102.363.753.732.34
ARGOArgo Group I20191008A35.7219.326.467.8812.8611.44
ARGTGlobal X MSC20191008ETF28.859.134.646.164.502.97
ARIAPOLLO COMME20191008A5.495.351.452.053.903.31
ARKFARK Fintech20191008ETF38.9732.2825.6125.086.677.20
ARKGARK Genomic20191008ETF22.1313.248.6511.574.591.66
ARKKARK Innovati20191008ETF12.957.274.876.532.400.74
ARKQARK Autonomo20191008ETF26.2520.253.5011.6816.758.57
ARKRArk Restaura20191008A399.96179.52179.52179.520.000.00
ARKWARK Next Gen20191008ETF12.267.634.745.972.891.65
ARLAmerican Rea20191008A798.06280.53135.43145.57145.10134.95
ARLOArlo Technol20191008A31.4926.3813.7914.3512.5912.03
ARLPAlliance Res20191008A21.9217.824.185.1913.6412.63
ARMKARAMARK20191008A5.064.691.972.162.722.53
ARMPArmata Pharm20191008A193.97105.6354.8657.3850.7748.24
ARNAArena Pharma20191008A25.7219.592.072.5517.5217.04
ARNCArconic Corp20191008A4.306.883.343.553.563.34
AROCArchrock Inc20191008A11.399.292.934.276.375.02
AROWArrow Financ20191008A168.2660.3754.3956.305.984.07
ARPOAerpio Pharm20191008A430.78278.33425.77424.45-147.44-146.12
ARRARMOUR Resid20191008A6.795.663.133.232.542.44
ARTLArtelo Biosc20191008A1593.744025.291703.361703.362321.942321.94
ARTNAArtesian Res20191008A128.2472.9160.4961.8512.4211.06
ARTWArts-Way Man20191008A464.82158.21134.60143.0523.6115.17
ARVNArvinas, Inc20191008A78.2030.9414.1016.1816.8314.76
ARWArrow Electr20191008A11.176.070.541.215.534.86
ARWRArrowhead Re20191008A18.5510.755.416.085.344.68
ARYAARYA Science20191008A94.2038.2338.7142.06-0.48-3.83
ASBAssociated B20191008A5.856.481.472.425.024.08
ASCARDMORE SHIP20191008A29.5718.744.256.9514.4911.79
ASEAGlobal X FTS20191008ETF183.0565.4465.6665.88-0.23-0.44
ASETFlexShares R20191008ETF58.3427.1727.1727.170.000.00
ASFIAsta Funding20191008A396.14343.33343.33343.330.000.00
ASGNASGN Incorpo20191008A25.3813.025.965.147.067.88
ASHAshland Glob20191008A10.237.542.042.295.505.25
ASHRXtrackers Ha20191008ETF3.723.071.111.321.971.75
ASHSXtrackers Ha20191008ETF21.297.424.864.862.562.56
ASHXXtrackers MS20191008ETF41.8031.2131.2131.210.000.00
ASIXAdvanSix Inc20191008A29.5913.943.624.1410.329.79
ASMAvino Silver20191008A80.4273.3054.3662.4118.9410.89
ASMBAssembly Bio20191008A55.1835.1611.8216.4423.3418.74
ASNAAscena Retai20191008A37.9041.0228.9828.4112.0412.63
ASPNAspen Aeroge20191008A195.17158.74158.55158.580.190.16
ASPUASPEN GROUP,20191008A112.6194.4593.8793.720.580.73
ASRTAssertio The20191008A77.2060.9032.3432.5328.5628.37
ASRVAmeriServ Fi20191008A96.6881.9768.8768.8713.0913.09
ASTCAstrotech Co20191008A575.40312.20185.96195.73126.24116.47
ASTEAstec Indust20191008A35.3618.08-1.62-0.3519.6918.42
ASURAsure Softwa20191008A22.4717.874.684.9413.1912.92
ASYSAmtech Syste20191008A163.05120.7459.10100.1361.6420.61
ATAtlantic Pow20191008A47.7129.1711.1813.0518.0016.13
ATECAlphatec Hol20191008A58.2072.6725.8126.5646.9046.15
ATENA10 NETWORKS20191008A19.5015.555.125.9510.439.59
ATESTCTest Symbol20191008A24.0114.6614.5514.520.110.14
ATESTGTEST SYMBOL20191008A27.2215.5815.4515.560.130.03
ATEXAnterix Inc.20191008A73.7479.6318.1120.9761.5258.67
ATGEAdtalem Glob20191008A12.695.922.101.653.824.28
ATHAthene Holdi20191008A4.583.600.470.853.132.75
ATHXAthersys, In20191008A74.2367.8330.1629.9837.6737.85
ATIAllegheny Te20191008A9.746.010.981.585.034.44
ATIFATIF Holding20191008A377.24490.31443.39457.6446.9332.67
ATKRAtkore Inter20191008A16.618.604.665.623.942.98
ATLCAtlanticus H20191008A239.54118.8377.0186.3341.8232.50
ATLOAMES Nationa20191008A64.82120.4826.5039.8993.9880.59
ATMPiPath Select20191008ETF14.8521.6320.3421.591.290.03
ATNIATN Internat20191008A113.9269.6857.3857.0112.3012.67
ATNMActinium Pha20191008A276.51271.01215.87216.5155.1454.49
ATNXAthenex, Inc20191008A29.6119.614.564.3315.0515.28
ATOAtmos Energy20191008A6.012.791.942.340.850.45
ATOMAtomera Inco20191008A165.20121.3793.7996.0627.5825.32
ATOSAtossa Thera20191008A119.33111.8487.7986.6924.0525.14
ATRAptarGroup,20191008A15.9122.2937.1637.53-14.88-15.24
ATRAAtara Biothe20191008A31.8831.973.0818.4328.8913.54
ATRCAtriCure, In20191008A37.6912.604.465.368.147.24
ATROAstronics Co20191008A26.4037.946.517.6631.4330.28
ATRSAntares Phar20191008A31.6527.0313.6813.6813.3613.36
ATSGAir Transpor20191008A16.349.062.143.366.925.70
ATTOAtento S.A.20191008A91.0728.7233.2833.90-4.56-5.19
ATUSAltice USA,20191008A3.902.901.081.251.821.65
ATVIActivision B20191008A2.632.641.700.760.951.88
ATXIAvenue Thera20191008A243.86121.7790.1799.5431.6022.23
AUBAtlantic Uni20191008A18.2417.696.787.4410.9110.25
AUBNAuburn Natio20191008A712.98557.93518.65518.6539.2839.28
AUDCAudioCodes L20191008A38.7524.433.748.7620.6915.67
AUGAuryn Resour20191008A134.63156.81114.60116.8442.2139.97
AUMNGolden Miner20191008A27.9316.709.088.467.628.23
AUPHAurinia Phar20191008A28.8625.7613.7211.6212.0414.15
AUSFGlobal X Ada20191008ETF28.0421.0220.8620.860.160.16
AUTOAutoWeb, Inc20191008A600.50147.301.3338.55145.97108.75
AUYYamana Gold,20191008A28.9126.579.3911.7317.1914.84
AVAAvista Corpo20191008A10.074.922.723.112.201.81
AVAVAeroVironmen20191008A32.8421.439.259.7212.1911.71
AVBAvalonBay Co20191008A6.343.960.751.883.202.08
AVCOAvalon Globo20191008A135.0873.4256.1161.2817.3012.14
AVDAmerican Van20191008A30.0814.515.106.399.418.12
AVDEAvantis Inte20191008ETF17.5024.00-1.22-1.9125.2225.91
AVDVAvantis Inte20191008ETF26.0523.7722.4222.441.351.33
AVEMAvantis Emer20191008ETF31.0614.0214.0214.020.000.00
AVEOAVEO Pharmac20191008A26.7626.7724.4924.482.282.29
AVGOBroadcom Inc20191008A6.604.300.720.963.583.34
AVGRAvinger, Inc20191008A139.01107.7497.3496.4510.4011.30
AVIDAvid Technol20191008A26.0120.535.027.9215.5012.60
AVLRAvalara, Inc20191008A19.939.885.385.964.493.92
AVNSAvanos Medic20191008A23.4261.8514.9339.6546.9222.19
AVNWAviat Networ20191008A290.6683.6217.1216.6166.4967.01
AVROAVROBIO, Inc20191008A108.4738.2533.6530.914.597.33
AVTAvnet, Inc.20191008A8.549.01-0.210.689.218.33
AVTRAvantor, Inc20191008A11.409.486.767.892.721.59
AVUSAvantis U.S.20191008ETF16.368.508.518.58-0.01-0.08
AVUVAvantis U.S.20191008ETF19.1617.5322.7517.33-5.220.20
AVXLAnavex Life20191008A51.3044.2932.2029.1712.0915.12
AVYAvery Dennis20191008A10.665.522.071.903.453.62
AVYAAvaya Holdin20191008A10.688.623.364.195.264.43
AWIArmstrong Wo20191008A12.555.622.112.093.513.52
AWKAmerican Wat20191008A5.763.080.731.752.351.33
AWRAmerican Sta20191008A11.044.84-0.16-0.065.004.90
AWREAware Inc20191008A266.63172.55168.42168.424.134.13
AWTMAware Ultra-20191008ETF6.09
AWXAvalon Holdi20191008A183.22142.74-9.51136.79152.255.96
AXAxos Financi20191008A21.1510.91-13.39-3.8024.3014.71
AXASAbraxas Petr20191008A44.3169.5051.8856.1417.6613.37
AXDXAccelerate D20191008A63.3335.3611.7813.8223.5821.54
AXEAnixter Inte20191008A23.6814.3410.5510.633.783.71
AXGNAxogen, Inc.20191008A26.0318.047.137.4810.9110.56
AXGTAxovant Gene20191008A99.7771.7521.7225.8850.0345.87
AXJLWisdomTree A20191008ETF29.4033.1233.2433.12-0.130.00
AXLAmerican Axl20191008A15.0815.2912.9510.292.345.00
AXLAAxcella Heal20191008A1793.281044.36732.261042.17312.102.20
AXNXAxonics Modu20191008A68.5837.0820.9222.7916.1514.29
AXPAmerican Exp20191008A2.832.490.140.372.352.13
AXRAMREP Corpor20191008A587.47385.90385.90385.900.000.00
AXSAxis Capital20191008A6.753.49-0.360.103.853.40
AXSMAxsome Thera20191008A26.0117.808.059.289.748.52
AXTAAxalta Coati20191008A4.827.835.275.872.571.98
AXTIAXT Inc20191008A48.8340.3613.5717.9126.8122.47
AXUAlexco Resou20191008A60.0849.7323.1623.2626.5726.43
AYAtlantica Yi20191008A14.236.993.624.143.372.85
AYIAcuity Brand20191008A18.768.261.932.746.335.52
AYTUAytu BioScie20191008A186.01188.12105.17118.8182.9569.31
AYXAlteryx, Inc20191008A15.488.172.883.645.294.53
AZOAutoZone, In20191008A15.427.112.602.924.534.00
AZPNAspen Techno20191008A19.177.990.582.237.415.76
AZREAzure Power20191008A143.5137.4418.2819.1919.1618.25
AZRXAzurRx BioPh20191008A257.32250.98284.19228.71-33.2122.27
AZZAZZ Inc.20191008A46.2232.5718.1524.1514.438.42
BBarnes Group20191008A30.4219.178.648.9110.5310.26
BABoeing Compa20191008A4.902.670.771.021.901.65
BABInvesco Taxa20191008ETF5.304.464.794.40-0.330.06
BACBank of Amer20191008A3.613.270.440.902.842.38
BAHBooz Allen H20191008A6.203.69-0.030.343.733.36
BALiPath Series20191008ETN30.4213.7813.6813.680.110.11
BAMBrookfield A20191008A2.692.48-1.50-0.353.982.83
BANCBanc of Cali20191008A18.759.765.354.304.415.47
BANDBandwidth In20191008A56.5320.238.1010.0111.569.67
BANFBancfirst Co20191008A43.4919.8313.5914.736.235.10
BANRBanner Corp.20191008A20.9310.582.482.048.108.54
BANXStoneCastle20191008A67.9122.9622.9622.960.000.00
BAPCredicorp LT20191008A14.155.972.342.953.623.02
BAPRInnovator S&20191008ETF37.3220.806.436.4314.3714.37
BASIBioanalytica20191008A222.2792.9979.5778.5813.4214.41
BATRALiberty Medi20191008A31.409.874.646.615.243.26
BATRKLiberty Medi20191008A24.7929.015.937.3623.0821.65
BATTAmplify Adva20191008ETF46.2631.4613.8913.8917.5717.57
BAUGInnovator S&20191008ETF35.1416.7315.8215.820.910.91
BAXBaxter Inter20191008A3.912.331.021.121.311.21
BBBlackBerry L20191008A20.2115.078.488.996.596.07
BBAXJPMorgan Bet20191008ETF29.0825.7729.8127.27-4.04-1.50
BBBYBed Bath & B20191008A10.2610.692.843.527.857.17
BBCVirtus LifeS20191008ETF37.1943.3438.0938.935.244.41
BBCAJPMorgan Bet20191008ETF6.514.072.063.362.010.71
BBCPConcrete Pum20191008A132.5374.0219.6321.6754.3952.35
BBDCBarings BDC,20191008A18.0612.895.186.117.716.78
BBEUJPMorgan Bet20191008ETF5.573.87-3.860.547.733.34
BBGIBeasley Broa20191008A80.4851.9336.4737.2115.4614.72
BBHVanEck Vecto20191008ETF8.487.58-2.981.4110.566.17
BBIBrickell Bio20191008A270.68141.07149.06149.04-8.00-7.97
BBIOBridgeBio Ph20191008A170.1167.4432.5441.4534.8925.98
BBJPJPMorgan Bet20191008ETF5.017.035.626.061.420.97
BBPVirtus LifeS20191008ETF25.8910.933.085.867.855.07
BBQBBQ Holdings20191008A344.3176.8255.3932.8021.4344.02
BBREJPMorgan Bet20191008ETF3.643.834.192.92-0.360.91
BBSAJPMorgan Bet20191008ETF10.1323.7323.7323.730.000.00
BBSIBarrett Busi20191008A112.0249.4538.4438.8011.0210.65
BBUBrookfield B20191008A37.3324.2514.4716.369.777.89
BBUSJPMorgan Bet20191008ETF8.7137.8534.2137.983.64-0.13
BBWBuild-A-Bear20191008A66.6142.1142.1845.29-0.08-3.18
BBXBBX Capital20191008A27.8121.6829.2214.94-7.546.74
BBYBest Buy Com20191008A6.0716.908.0312.148.864.80
BCBrunswick Co20191008A12.995.391.141.904.253.49
BCBPBCB Bancorp20191008A64.1922.3719.1420.643.231.73
BCCBoise Cascad20191008A24.7015.927.808.418.127.50
BCDAberdeen Sta20191008ETF19.2416.6616.1016.100.560.56
BCDABioCardia, I20191008A339.23172.41173.27157.34-0.8615.07
BCEBCE, Inc.20191008A2.232.18-0.860.193.041.99
BCEIBONANZA CREE20191008A46.4920.317.5410.8212.779.49
BCELAtreca, Inc.20191008A146.5193.0758.4964.8834.5828.19
BCIAberdeen Sta20191008ETF16.919.749.6710.220.07-0.48
BCLIBrainstorm C20191008A74.2944.9418.9826.5825.9618.36
BCMiPath Pure B20191008ETN20.434.33-8.17-44.4812.5048.81
BCMLBayCom Corp20191008A333.62171.89163.64162.488.259.41
BCOThe Brink's20191008A14.9310.458.518.161.942.29
BCOMB Communicat20191008A1042.68820.22820.22820.220.000.00
BCORBlucora, Inc20191008A20.2314.671.742.2012.9312.47
BCOVBrightcove,20191008A24.4144.774.484.9940.2939.78
BCOW1895 Bancorp20191008A197.3088.04112.06112.06-24.03-24.03
BCPCBalchem Corp20191008A49.4526.316.556.8819.7719.44
BCRXBioCryst Pha20191008A42.8238.4613.3213.8025.1424.66
BCSFBain Capital20191008A29.8918.0613.6513.564.414.49
BCTFBancorp 34,20191008A394.25294.61232.52232.5262.0962.09
BDCBelden Inc.20191008A21.596.991.632.385.364.61
BDCSUBS AG Excha20191008ETN39.0817.6612.7312.604.945.06
BDCZETRACS Wells20191008ETN37.89
BDGEBridge Banco20191008A47.0122.4614.7814.037.688.43
BDLFlanigan's E20191008A497.29172.79127.56145.0245.2327.77
BDNBrandywine R20191008A7.186.262.673.323.592.94
BDRBlonder Tong20191008A1018.84517.98597.41597.41-79.43-79.43
BDSIBioDelivery20191008A21.8217.2310.3811.116.856.05
BDXBecton, Dick20191008A7.174.231.511.852.732.39
BEBloom Energy20191008A34.6633.5115.8216.0417.6917.47
BEATBioTelemetry20191008A30.0414.486.866.867.627.61
BECNBeacon Roofi20191008A15.1636.612.152.4434.4634.17
BELFABel Fuse Inc20191008A1121.601011.8131.7431.74980.08980.08
BELFBBel Fuse Inc20191008A103.6361.6824.1830.3137.5131.37
BENFranklin Res20191008A4.043.170.951.572.221.60
BEPBrookfield R20191008A7.695.573.903.481.672.09
BERYBerry Global20191008A7.028.842.654.146.184.70
BFABrown-Forman20191008A22.6914.4213.5211.970.892.44
BFBBrown-Forman20191008A4.483.97-0.26-0.064.234.03
BFAMBRIGHT HORIZ20191008A20.849.424.614.784.814.64
BFCBank First C20191008A221.1883.0482.0981.600.951.43
BFINBankFinancia20191008A75.7195.7149.1549.8446.5545.87
BFITGlobal X Hea20191008ETF164.3845.3745.3745.370.000.00
BFORBarron's 40020191008ETF14.5921.095.174.5615.9316.54
BFSSaul Centers20191008A57.4924.4112.6214.7311.799.68
BFSTBusiness Fir20191008A114.1898.1297.6197.130.520.99
BGBunge Limite20191008A6.9411.949.259.342.702.61
BGCPBGC Partners20191008A19.3019.395.815.7213.5713.67
BGFVBig 5 Sporti20191008A68.0446.0110.5915.5335.4230.48
BGGBriggs & Str20191008A26.2714.6315.1015.94-0.48-1.31
BGIBirks Group20191008A533.52376.48315.82376.4860.660.00
BGRNiShares Glob20191008ETF14.7712.3912.6712.33-0.280.05
BGSB&G Foods, I20191008A10.8612.469.738.942.733.52
BGSFBG Staffing20191008A130.9874.2738.7838.1935.4936.08
BHBiglari Hold20191008A153.4270.8333.8845.6736.9525.16
BHATBlue Hat Int20191008A178.34151.11131.69121.2219.4229.88
BHBBar Harbor B20191008A152.3853.9245.1052.018.821.91
BHCBausch Healt20191008A6.317.484.144.223.333.26
BHEBenchmark El20191008A14.358.403.143.325.265.08
BHFBrighthouse20191008A9.0012.920.740.2312.1712.69
BHLBBerkshire Hi20191008A19.6213.495.125.858.377.64
BHRBraemar Hote20191008A32.6520.242.666.4417.5713.80
BHTGBioHiTech Gl20191008A549.531377.41154.81154.671222.601222.74
BHVNBiohaven Pha20191008A36.7618.827.2312.5011.596.32
BIBProShares Ul20191008ETF9.406.60-0.580.107.186.50
BIBLInspire 10020191008ETF22.3549.9741.3742.508.607.46
BICKFirst Trust20191008ETF41.7947.4447.4447.440.000.00
BIGBig Lots, In20191008A11.198.932.933.056.015.88
BIIBBiogen Inc.20191008A6.584.370.531.853.842.53
BILSPDR Bloombe20191008ETF1.090.860.860.860.000.00
BIMIBOQI Interna20191008A228.56186.78236.85231.00-50.07-44.22
BIOBio-Rad Labo20191008A27.0512.476.106.306.165.96
BIOBBio-Rad Labo20191008A111.3269.74-121.15-122.91190.18192.66
BIOCBiocept, Inc20191008A100.16132.59100.48102.1732.1130.42
BIOLBiolase, Inc20191008A246.71245.83-105.62-105.61351.45351.44
BIOXBioceres Cro20191008A444.4892.0059.5759.5732.4332.43
BIPBrookfield I20191008A5.679.59-4.56-3.8814.1413.47
BISProShares Ul20191008ETF8.4114.52-0.43-0.4014.9514.93
BIVVanguard Int20191008ETF2.942.231.441.470.780.76
BIZDVanEck Vecto20191008ETF12.237.336.746.300.601.04
BJBJs Wholesal20191008A8.995.211.981.743.233.48
BJANInnovator S&20191008ETF25.7880.6080.6080.600.000.00
BJKVanEck Vecto20191008ETF60.6586.9485.8085.801.131.13
BJRIBJ's Restaur20191008A19.3221.831.06-1.6020.7623.42
BJULInnovator S&20191008ETF23.6316.5514.3614.472.192.09
BJUNInnovator S&20191008ETF39.0542.1342.1342.130.000.00
BKBank of New20191008A2.753.811.902.551.921.27
BKCCBlackRock Ca20191008A23.3220.7815.7211.925.068.87
BKDBrookdale Se20191008A13.7711.297.918.053.383.24
BKEThe Buckle,20191008A14.857.054.643.582.413.47
BKEPBlueknight E20191008A201.3087.7945.4450.3942.3537.40
BKFiShares MSCI20191008ETF14.009.489.679.55-0.18-0.07
BKHBlack Hills20191008A7.872.99-0.23-0.103.233.10
BKIBlack Knight20191008A9.435.330.921.264.414.07
BKLNInvesco Seni20191008ETF4.455.344.014.341.321.00
BKNGBooking Hold20191008A15.367.983.874.903.682.65
BKSCBank of Sout20191008A289.2391.8185.0785.076.756.75
BKTIBK Technolog20191008A172.8282.52-48.28-48.28130.80130.80
BKUBankunited,20191008A8.5124.460.101.5624.3522.90
BKYIBIO-key Inte20191008A659.08523.68509.24509.2414.4414.44
BLBlackLine, I20191008A24.219.183.063.206.125.97
BLBDBlue Bird Co20191008A108.9665.7936.7445.9729.0519.81
BLCMBellicum Pha20191008A53.8843.195.6910.3337.5032.86
BLCNReality Shar20191008ETF57.4214.7719.0619.00-4.29-4.23
BLDTopBuild Cor20191008A22.9411.341.502.209.849.14
BLDPBallard Powe20191008A20.7426.2214.1010.9712.1215.25
BLDRBuilders Fir20191008A7.1014.40-0.052.6514.4511.75
BLESInspire Glob20191008ETF168.6877.8081.7779.89-3.96-2.08
BLFSBioLife Solu20191008A56.3237.4611.3313.8726.1223.59
BLHYVirtus Newfl20191008ETF45.8031.2531.2531.250.000.00
BLINBridgeline D20191008A243.87159.8885.7490.1574.1569.73
BLKBlackrock, I20191008A11.177.042.943.824.103.22
BLLBall Corpora20191008A4.204.480.770.853.713.64
BLMNBloomin' Bra20191008A7.936.131.641.944.504.20
BLNKBlink Chargi20191008A80.5674.9159.5661.9915.3512.92
BLOKAmplify Tran20191008ETF26.3667.3667.0667.230.300.12
BLPHBellerophon20191008A239.97218.66-88.05-88.06306.71306.72
BLUBELLUS Healt20191008A54.9182.6427.8031.1154.8451.53
BLUEbluebird bio20191008A22.2612.121.051.9811.0710.14
BLVVanguard Lon20191008ETF5.593.091.161.581.931.52
BLXBanco Latino20191008A37.5818.2612.8010.705.467.56
BMCHBMC Stock Ho20191008A14.4914.863.633.5911.2311.27
BMIBadger Meter20191008A29.0710.736.967.323.773.41
BMLPDorsey Wrigh20191008ETF271.78177.21177.21177.210.000.00
BMOBank of Mont20191008A2.665.023.333.361.691.66
BMRABIOMERICA IN20191008A383.86327.91260.13260.1367.7867.78
BMRCBank of Mari20191008A63.0345.5038.1838.527.326.99
BMRNBioMarin Pha20191008A10.839.955.566.184.393.76
BMTCBryn Mawr Ba20191008A40.5151.107.908.4943.2042.61
BMYBristol-Myer20191008A2.1112.3010.9911.911.310.40
BNDVanguard Tot20191008ETF1.191.921.051.280.870.65
BNDCFlexShares C20191008ETF12.906.075.545.430.540.64
BNDWVanguard Tot20191008ETF5.135.124.764.970.360.15
BNDXVanguard Tot20191008ETF1.711.020.800.720.210.29
BNEDBarnes & Nob20191008A36.1636.7824.4121.9612.3714.82
BNFTBenefitfocus20191008A32.0031.85-1.088.7532.9323.10
BNGOBionano Geno20191008A317.41257.51251.65201.175.8656.34
BNKDMicroSectors20191008ETN23.289.41-88.80-44.5598.2253.96
BNKOMicroSectors20191008ETN18.2418.24-126.13-115.93144.38134.17
BNKUMicroSectors20191008ETN37.3839.75-146.90-3.85186.6543.60
BNKZMicroSectors20191008ETN17.028.65-5.43-31.1814.0839.83
BNSBank of Nova20191008A1.832.000.660.601.341.40
BNSOBonso Electr20191008A526.5849.6949.6949.690.000.00
BOCHBank of Comm20191008A93.2434.8526.6128.028.246.84
BOCTInnovator S&20191008ETF21.2428.4827.9928.090.490.40
BOHBank of Hawa20191008A16.148.911.512.057.416.87
BOKFBOK Financia20191008A22.919.093.003.706.095.38
BOMNBoston Omaha20191008A56.6255.3225.3422.5829.9832.73
BONDPIMCO Active20191008ETF4.213.072.402.560.670.51
BOOMDMC Global I20191008A29.3525.727.077.0518.6518.66
BOOTBoot Barn Ho20191008A22.9010.715.026.035.694.68
BORRBorr Drillin20191008A112.2871.3456.5754.8814.7716.46
BOSCB.O.S. Bette20191008A291.89100.9890.9990.999.999.99
BOSSGlobal X Fou20191008ETF26.861.971.971.970.000.00
BOTJBank of the20191008A182.28211.26211.26211.260.000.00
BOTZGlobal X Fun20191008ETF5.495.920.842.435.083.49
BOUTInnovator IB20191008ETF67.0423.6117.5223.616.100.00
BOXBOX, INC.20191008A7.477.322.632.454.694.88
BOXLBoxlight Cor20191008A413.95175.63165.93165.939.709.70
BPFHBoston Priva20191008A10.9111.362.092.089.289.29
BPMCBlueprint Me20191008A33.0913.345.447.167.906.18
BPMPBP Midstream20191008A29.5115.8413.7415.012.100.83
BPMXBioPharmX Co20191008A275.78326.90275.00271.7051.9055.19
BPOPPopular Inc20191008A9.424.280.260.474.023.81
BPRNThe Bank of20191008A193.20184.78183.39182.011.392.77
BPTBP Prudhoe B20191008A46.7739.4920.8215.8718.6723.62
BPTHBio-Path Hol20191008A154.6575.2562.8162.7712.4412.48
BPYBrookfield P20191008A5.385.711.332.014.383.71
BRBroadridge F20191008A7.313.091.191.461.901.63
BRCBrady Corpor20191008A16.868.313.063.165.255.15
BREWCraft Brew A20191008A40.1728.505.938.7922.5719.71
BRFVanEck Vecto20191008ETF65.6334.3528.8329.625.524.73
BRGBluerock Res20191008A26.7715.314.986.0210.339.29
BRIDBridgford Fo20191008A428.89274.30244.64258.3429.6615.96
BRKABerkshire Ha20191008A0.000.020.000.050.000.01
BRKBBERKSHIRE HA20191008A2.291.320.080.461.240.86
BRKLBrookline Ba20191008A11.2818.383.744.5814.6413.79
BRKRBruker Corpo20191008A12.856.012.032.823.983.19
BRKSBrooks Autom20191008A20.5219.177.5510.6511.638.52
BRNBarnwell Ind20191008A576.39472.77442.91448.8029.8523.97
BROBrown & Brow20191008A4.033.100.510.842.592.26
BROGBrooge Energ20191008A10.869.788.348.341.431.43
BRTBRT Apartmen20191008A88.4475.1834.5834.9740.6040.21
BRXBRIXMOR PROP20191008A4.964.524.114.370.350.09
BRYBerry Corpor20191008A29.7821.3911.6415.659.835.73
BRZUDirexion Dai20191008ETF5.134.082.681.891.412.19
BSAEInvesco Bull20191008ETF39.3811.9111.9111.910.000.00
BSBEInvesco Bull20191008ETF38.1512.6612.6612.660.000.00
BSCEInvesco Bull20191008ETF38.0021.4221.3521.420.070.00
BSCKInvesco Bull20191008ETF4.764.081.871.852.212.23
BSCLInvesco Bull20191008ETF4.914.203.183.191.021.02
BSCMInvesco Bull20191008ETF6.492.902.722.740.180.16
BSCNInvesco Bull20191008ETF8.193.802.572.881.230.92
BSCOInvesco Bull20191008ETF10.644.354.444.32-0.090.03
BSCPInvesco Bull20191008ETF9.462.762.532.590.230.17
BSCQInvesco Bull20191008ETF21.8316.1919.4919.49-3.31-3.31
BSCRInvesco Bull20191008ETF16.9412.2912.2812.290.020.00
BSCSInvesco Bull20191008ETF23.9132.4634.0634.06-1.60-1.60
BSCTInvesco Bull20191008ETF25.0921.7721.5122.020.26-0.26
BSDEInvesco Bull20191008ETF20.9636.4036.4036.400.000.00
BSEPInnovator S&20191008ETF33.6518.7618.0418.040.720.72
BSETBassett Furn20191008A144.7579.1145.1549.1533.9629.96
BSGMBioSig Techn20191008A81.9638.5226.8929.1611.639.36
BSIGBrightSphere20191008A17.8310.492.773.547.726.95
BSJKInvesco Bull20191008ETF4.754.103.964.050.140.05
BSJLInvesco Bull20191008ETF4.423.032.562.720.470.31
BSJMInvesco Bull20191008ETF7.443.953.653.830.290.12
BSJNInvesco Bull20191008ETF12.8312.449.3710.173.072.26
BSJOInvesco Bull20191008ETF22.3121.6912.2812.459.419.25
BSJPInvesco Bull20191008ETF29.1220.1419.5919.780.550.37
BSJQInvesco Bull20191008ETF26.2520.3924.4324.46-4.04-4.07
BSJRInvesco Bull20191008ETF20.3817.2219.9419.94-2.72-2.72
BSMBlack Stone20191008A26.3312.328.578.483.753.84
BSMLInvesco Bull20191008ETF12.692.872.872.870.000.00
BSMMInvesco Bull20191008ETF12.55
BSMNInvesco Bull20191008ETF13.93
BSMOInvesco Bull20191008ETF13.33
BSMPInvesco Bull20191008ETF15.86
BSMQInvesco Bull20191008ETF16.78
BSMRInvesco Bull20191008ETF28.19
BSMSInvesco Bull20191008ETF18.65
BSMTInvesco Bull20191008ETF18.94
BSQRBSQUARE Corp20191008A409.31436.33345.37345.3790.9790.97
BSRRSierra Banco20191008A71.7419.329.4410.619.888.71
BSTCBioSpecifics20191008A133.0858.2136.7441.0821.4717.13
BSVVanguard Sho20191008ETF1.231.360.821.080.550.28
BSVNBank7 Corp.20191008A335.02207.73120.32112.4687.4195.27
BSXBoston Scien20191008A3.1014.4313.9313.400.551.09
BTAIBioXcel Ther20191008A161.30107.0459.6561.5947.3945.45
BTALAGFiQ U.S. M20191008ETF24.7715.7511.9213.123.832.64
BTEBaytex Energ20191008A79.6971.9936.2737.3335.7234.66
BTECPrincipal He20191008ETF34.5030.01103.5730.01-73.550.00
BTGB2Gold Corp.20191008A29.4824.869.2613.2915.5911.56
BTNBallantyne S20191008A306.171.3237.05-1.01-35.732.33
BTUPeabody Ener20191008A22.1320.393.304.3817.1016.02
BULPacer US Cas20191008ETF19.8618.2415.9315.932.312.31
BURLBURLINGTON S20191008A12.336.862.503.624.363.24
BUSEFirst Busey20191008A19.8511.555.466.226.095.33
BUYUSCF SummerH20191008ETF122.94339.87339.87339.870.000.00
BUYNUSCF SummerH20191008ETF185.6714.47144.52144.66-130.05-130.20
BVBrightView H20191008A37.4119.584.625.8014.9613.78
BVALBrand Value20191008ETF17.9923.4723.4723.190.000.29
BVSNBroadvision20191008A353.64557.54309.50316.41248.04241.13
BWBabcock & Wi20191008A69.1540.4920.5323.8819.9616.61
BWABorgWarner I20191008A6.175.651.211.254.444.41
BWBBridgewater20191008A61.3132.9621.9920.9510.9712.01
BWENBroadwind En20191008A288.21151.9138.4156.82113.5095.09
BWFGBankwell Fin20191008A207.34151.03153.41152.64-2.38-1.62
BWLABowl America20191008A318.44
BWXSPDR Bloombe20191008ETF8.055.875.095.080.780.80
BWXTBWX Technolo20191008A10.334.911.071.583.843.33
BWZSPDR Bloombe20191008ETF41.7026.9826.6226.640.360.34
BXThe Blacksto20191008A4.013.721.121.412.602.31
BXCBlueLinx Hol20191008A71.2332.1821.0421.9811.1410.20
BXGBluegreen Va20191008A73.8141.0130.5530.1410.4510.86
BXMTBlackstone M20191008A3.425.580.77-0.334.835.94
BXPBoston Prope20191008A7.494.272.783.241.491.03
BXSBancorpSouth20191008A11.1523.300.710.9622.5922.34
BYByline Banco20191008A29.047.28-2.61-0.249.897.52
BYDBoyd Gaming20191008A12.236.641.171.235.475.41
BYFCBroadway Fin20191008A289.38237.43188.06188.0649.3649.36
BYLDiShares Yiel20191008ETF10.2412.0511.4611.540.590.51
BYNDBeyond Meat,20191008A15.2411.347.717.023.634.32
BYSIBeyondSpring20191008A123.51110.4624.1367.2886.3343.19
BZHBeazer Homes20191008A16.0413.816.846.356.967.46
BZQProShares Ul20191008ETF4.864.762.671.452.103.32
CCitigroup In20191008A1.621.77-0.740.062.511.71
CAAPCorporacion20191008A54.8530.0111.074.5518.9425.46
CAASChina Automo20191008A746.84901.74585.31646.94316.43254.80
CABOCable One, I20191008A10.1211.7613.2211.69-1.36-0.45
CACCamden Natio20191008A59.4830.6120.7523.199.867.43
CACCCredit Accep20191008A51.1917.5913.1313.304.474.41
CACGClearBridge20191008ETF24.4916.3914.8514.991.541.40
CACICACI INTERNA20191008A25.4310.491.431.839.058.65
CADECadence Banc20191008A7.027.213.603.303.613.92
CAECAE INC20191008A6.634.541.541.933.002.61
CAGConagra Bran20191008A4.035.793.564.022.241.77
CAHCardinal Hea20191008A6.613.210.811.162.402.05
CAICAI Internat20191008A43.2522.852.066.3020.7916.55
CAKECheesecake F20191008A8.4620.682.232.6218.4518.06
CALCaleres Inc20191008A13.798.954.364.634.604.32
CALACalithera Bi20191008A55.7142.3519.1624.1523.1918.20
CALFPacer US Sma20191008ETF15.209.5511.8211.55-2.27-2.00
CALMCal-Maine Fo20191008A15.427.25-2.640.019.887.24
CALXCALIX, INC.20191008A30.1618.7910.3811.058.417.73
CAMPCalAmp Corp.20191008A24.9422.039.3011.6412.7410.39
CAMTCamtek Ltd20191008A48.5934.8512.4712.6422.3822.21
CAPEiPath Shille20191008ETN15.5714.77-8.2617.9123.03-3.15
CAPLCrossAmerica20191008A57.6231.8621.0423.8210.828.05
CAPRCapricor The20191008A113.17113.7675.9176.6937.8537.07
CARAvis Budget20191008A9.9210.02-2.87-2.3912.8912.41
CARACara Therape20191008A20.2314.974.475.8610.519.12
CARECARTER BANK20191008A98.9539.9221.9023.3718.0216.55
CARGCarGurus, In20191008A11.456.442.342.774.093.67
CAROCarolina Fin20191008A60.4627.0418.0018.609.058.44
CARSCars.com Inc20191008A17.9110.300.433.169.877.14
CARVCarver Banco20191008A1984.19792.85792.85792.850.000.00
CARZFirst Trust20191008ETF38.4615.6017.5720.94-1.97-5.35
CASACasa Systems20191008A40.0720.786.808.7113.9912.07
CASHMeta Financi20191008A14.3810.371.271.719.098.66
CASICASI Pharmac20191008A53.93173.87-28.34-23.03202.21196.90
CASSCass Informa20191008A86.4743.1517.9123.5125.2419.64
CASYCasey's Gene20191008A15.046.681.811.904.874.78
CATCaterpillar20191008A3.612.231.170.801.051.43
CATBCatabasis Ph20191008A128.3381.0462.8565.0518.1915.99
CATCCAMBRIDGE BA20191008A185.1495.8753.9663.0041.9032.87
CATHGlobal X S&P20191008ETF12.9611.270.685.9010.595.37
CATMCardtronics20191008A19.2119.852.602.7417.2517.11
CATOCATO CORP20191008A23.3412.544.636.217.916.33
CATSCatasys Inc.20191008A83.9085.5424.8825.9360.6759.61
CATYCathay Gener20191008A17.6215.461.081.3814.3714.08
CBChubb Limite20191008A4.083.991.733.012.250.98
CBANColony Bankc20191008A423.70246.72246.18246.180.540.54
CBATCBAK Energy20191008A261.99163.60117.09109.5346.5054.07
CBAYCymabay Ther20191008A30.1624.97-4.130.1029.1024.88
CBBCincinnati B20191008A41.2932.945.587.6227.3525.32
CBFVCB Financial20191008A184.3257.6857.6757.670.010.01
CBIOCatalyst Bio20191008A111.6049.6116.3519.6533.2729.96
CBLCBL& Associa20191008A81.1780.8543.8747.4036.9933.46
CBLICleveland Bi20191008A193.7480.0870.8170.819.269.26
CBMBCBM Bancorp,20191008A45.19
CBMGCellular Bio20191008A161.54135.8843.5638.4192.3297.47
CBNKCapital Banc20191008A170.98214.40219.12219.12-4.72-4.72
CBOECboe Global20191008A8.814.121.161.532.962.59
CBONVanEck Vecto20191008ETF66.6065.4665.4665.460.000.00
CBPOChina Biolog20191008A12.667.044.034.013.013.03
CBRECBRE GROUP,20191008A5.237.100.170.286.936.83
CBRLCracker Barr20191008A14.197.372.854.094.523.28
CBSHCommerce Ban20191008A10.933.682.092.651.581.03
CBTCabot Corpor20191008A19.1243.743.454.5640.2839.18
CBTXCBTX, Inc. C20191008A144.4582.3756.8157.6925.5624.68
CBUCommunity Ba20191008A17.026.892.382.404.514.49
CBZCBIZ, Inc.20191008A17.007.16-4.27-7.7511.4314.92
CCThe Chemours20191008A10.338.832.683.646.165.20
CCBCoastal Fina20191008A179.5080.6545.2754.4335.3826.23
CCCClarivate An20191008A23.1811.886.837.725.054.16
CCCLChina Cerami20191008A682.22302.86195.27195.27107.59107.59
CCDCalamos Dyna20191008A41.3626.5828.3628.67-1.78-2.08
CCEPCoca-Cola Eu20191008A4.082.230.230.272.001.96
CCFChase Corpor20191008A101.9441.4222.7226.8318.7014.59
CCHCollier Cree20191008A59.47114.5261.9581.5552.5832.98
CCICrown Castle20191008A4.223.540.982.502.561.04
CCJCameco Corpo20191008A10.9410.121.191.568.928.55
CCKCrown Holdin20191008A7.756.843.393.733.453.11
CCLCarnival Cor20191008A2.842.841.281.571.561.26
CCLPCSI Compress20191008A142.9277.8543.2552.4634.6025.40
CCMPCabot Microe20191008A28.4911.344.575.316.776.04
CCNECNB Financia20191008A170.54111.4997.0391.4814.4620.00
CCOClear Channe20191008A42.9030.1514.5216.2215.6313.93
CCORCore Alterna20191008ETF77.6321.2321.1521.200.080.03
CCRCONSOL Coal20191008A94.4852.4710.0112.9142.4639.56
CCRCChina Custom20191008A169.6389.1674.6078.3814.5710.78
CCRNCross Countr20191008A26.4117.907.198.4910.719.41
CCSCENTURY COMM20191008A15.485.682.372.453.313.24
CCXChurchill Ca20191008A142.7270.8869.3969.391.501.50
CCXIChemoCentryx20191008A33.4923.998.397.4315.6016.57
CDAYCeridian HCM20191008A16.495.901.252.404.653.50
CDCVictoryShare20191008ETF8.014.992.093.232.901.76
CDECoeur Mining20191008A19.1216.297.878.748.427.55
CDEVCentennial R20191008A27.3523.865.226.8918.6416.96
CDKCDK Global,20191008A9.1314.164.544.869.629.36
CDLVictoryShare20191008ETF15.0611.5812.3412.31-0.75-0.73
CDLXCardlytics,20191008A39.1518.1710.3210.357.857.82
CDMOAvid Bioserv20191008A51.2854.2218.8712.6835.3441.54
CDNACareDx, Inc.20191008A26.3817.886.6111.2111.276.67
CDNSCadence Desi20191008A5.813.13-0.82-2.493.945.61
CDORCondor Hospi20191008A9.6710.5610.5510.550.010.01
CDRCedar Realty20191008A37.9828.6118.0419.8210.588.80
CDTXCidara Thera20191008A170.98132.25209.42-2.18-77.17134.42
CDWCDW Corporat20191008A6.548.606.296.612.311.99
CDXCChromaDex Co20191008A52.6638.4326.5024.0911.9314.35
CDXSCodexis, Inc20191008A21.6615.321.143.9814.1811.34
CDZICADIZ, Inc.20191008A28.6725.093.923.3821.1621.71
CECelanese Cor20191008A8.546.312.182.974.133.34
CECECeco Environ20191008A35.707.163.094.054.083.12
CEFSSaba Closed-20191008ETF53.0133.6730.8030.802.872.87
CEICamber Energ20191008A46.0293.4629.0022.0264.4671.44
CEIXCONSOL Energ20191008A31.7619.0311.1810.887.858.15
CELCellcom Isra20191008A126.8050.4737.4138.1413.0612.33
CELCCelcuity Inc20191008A530.01288.27201.31249.3986.9638.88
CELHCelsius Hold20191008A51.2052.1247.0745.205.056.92
CELPCypress Envi20191008A247.60157.4385.6393.7371.8063.70
CEMBiShares J.P.20191008ETF12.745.313.093.692.221.62
CEMIChembio diag20191008A278.82133.7797.0199.3436.7634.44
CENTCentral Gard20191008A33.3411.644.714.946.936.71
CENTACentral Gard20191008A20.3216.001.962.6514.0413.35
CENXCentury Alum20191008A18.0147.2619.2620.2628.0727.05
CEPUCentral Puer20191008A75.5037.8123.5723.0414.2414.77
CEQPCrestwood Eq20191008A14.207.453.033.594.433.86
CERCCerecor Inc.20191008A106.9160.6333.9334.8326.7025.81
CERNCerner Corp20191008A4.714.340.992.463.341.88
CERSCerus Corp20191008A23.8719.100.136.6418.9612.45
CETVCentral Euro20191008A27.2838.176.618.3931.5629.78
CETXCEMTREX INC.20191008A215.12130.89117.33107.1413.5723.76
CEVACEVA Inc.20191008A53.5229.5117.5716.6611.9412.85
CEWWisdomTree20191008ETF24.2420.8520.8920.89-0.04-0.04
CEYVictoryShare20191008ETF33.0419.9220.2420.22-0.32-0.30
CEZVictoryShare20191008ETF19.6819.7218.5118.991.200.73
CFCF Industrie20191008A6.233.301.111.422.201.88
CFAVictoryShare20191008ETF8.458.4010.1610.42-1.76-2.03
CFBCrossFirst B20191008A145.8485.4056.1256.7929.2828.61
CFBICommunity Fi20191008A137.6990.2491.6985.54-1.454.70
CFBKCentral Fede20191008A137.3250.6050.6050.600.000.00
CFFACF Finance A20191008A29.639.889.889.880.000.00
CFFIC&F Financia20191008A201.8587.4440.3844.7447.0542.70
CFFNCapitol Fede20191008A12.199.402.451.766.967.64
CFGCitizens Fin20191008A3.183.902.243.961.67-0.05
CFMSConformis, I20191008A49.9442.018.319.2033.7132.81
CFOVictoryShare20191008ETF9.105.94-0.124.046.061.90
CFRCullen/Frost20191008A12.735.972.402.823.573.15
CFRXContraFect C20191008A224.20154.31142.51143.0111.8011.30
CFXColfax Corpo20191008A10.2725.994.213.9021.7822.10
CGThe Carlyle20191008A10.8810.162.626.187.543.98
CGACHINA GREEN20191008A162.2197.96119.79119.79-21.84-21.84
CGBDTCG BDC, Inc20191008A11.4328.9023.7423.745.165.16
CGCCanopy Growt20191008A11.627.574.684.602.892.97
CGENCompugen Ltd20191008A85.4243.947.2011.1036.7432.83
CGIXCancer Genet20191008A105.51125.6775.0392.6050.6233.07
CGNXCognex Corp20191008A9.316.153.853.462.302.69
CGOCalamos Glob20191008A39.0235.6515.1616.2620.4919.39
CGWInvesco S&P20191008ETF19.8511.9510.7511.821.210.13
CHADDirexion Dai20191008ETF13.598.166.606.781.551.37
CHAPChaparral En20191008A150.69112.2145.8349.5466.3862.67
CHAUDirexion Dai20191008ETF6.275.860.702.545.163.32
CHCIComstock Hol20191008A1029.24375.23290.81375.2384.420.00
CHCOCity Holding20191008A28.4712.625.895.736.746.89
CHCTCommunity He20191008A23.609.482.923.146.566.34
CHDChurch & Dwi20191008A4.857.374.294.593.092.78
CHDNChurchill Do20191008A14.887.193.123.954.083.24
CHEChemed Corpo20191008A29.0912.553.456.039.116.52
CHEFThe Chef's W20191008A20.0313.982.243.9511.7510.03
CHEKCheck-Cap Lt20191008A127.04193.32134.21134.2159.1159.11
CHEPAGFiQ U.S. M20191008ETF538.57
CHFSCHF Solution20191008A196.29258.82208.02216.0850.8042.74
CHGGCHEGG, INC.20191008A9.977.013.833.963.183.05
CHGXChange Finan20191008ETF28.7313.8114.5516.39-0.74-2.58
CHHChoice Hotel20191008A11.654.671.182.263.492.41
CHICalamos Conv20191008A22.0212.574.703.997.878.58
CHICGlobal X MSC20191008ETF277.82270.24270.24270.240.000.00
CHIEGlobal X MSC20191008ETF680.04569.05-34.84-34.84603.89603.89
CHIHGlobal X MSC20191008ETF888.32121.83121.83121.830.000.00
CHIIGlobal X MSC20191008ETF256.67165.68229.47213.60-63.79-47.92
CHIKGlobal X MSC20191008ETF591.4735.6835.6835.680.000.00
CHILGlobal X MSC20191008ETF369.43
CHIMGlobal X MSC20191008ETF317.31169.85169.85169.850.000.00
CHIQGlobal X MSC20191008ETF40.8560.7550.9652.699.798.06
CHIRGlobal X MSC20191008ETF2479.80184.76184.76184.760.000.00
CHISGlobal X MSC20191008ETF361.31
CHIUGlobal X MSC20191008ETF384.11
CHIXGlobal X MSC20191008ETF42.2744.7427.8727.8716.8716.87
CHKChesapeake E20191008A77.0263.2648.2552.5615.0110.70
CHKPCheck Point20191008A5.954.812.362.632.452.18
CHMAChiasma, Inc20191008A42.1025.4411.9914.7313.4610.71
CHMICHERRY HILL20191008A18.457.511.121.456.406.07
CHNALoncar China20191008ETF104.6439.4239.0839.420.340.00
CHNGChange Healt20191008A27.6516.45-3.167.4819.618.97
CHNRChina Natura20191008A519.79244.67223.65256.2921.03-11.61
CHRACharah Solut20191008A168.01109.0381.4382.7327.6026.30
CHRSCoherus BioS20191008A22.9225.459.2510.8816.2014.57
CHRWC.H. Robinso20191008A6.238.491.232.237.256.26
CHSChicos FAS,20191008A30.7023.956.809.7017.1514.25
CHTRCharter Comm20191008A6.682.900.661.162.221.71
CHUYChuy's Holdi20191008A36.7319.127.759.8111.389.31
CHWCalamos Glob20191008A19.5417.4812.2513.175.244.32
CHWYChewy, Inc.20191008A12.799.015.815.423.203.59
CHYCalamos Conv20191008A19.0627.3518.6519.718.707.64
CICIGNA Corpor20191008A6.634.482.352.412.132.07
CIACitizens, In20191008A38.0952.7843.1643.959.628.84
CIBRFirst Trust20191008ETF24.0812.067.167.714.904.35
CIDVictoryShare20191008ETF23.448.082.571.605.516.48
CIDMCinedigm Cor20191008A490.44370.65261.91324.59108.7446.06
CIENCiena Corpor20191008A5.929.391.261.748.147.66
CIFSChina Intern20191008A397.91375.72423.97398.47-48.25-22.74
CIGIColliers Int20191008A23.969.352.533.286.826.06
CILVictoryShare20191008ETF21.7435.3130.3032.745.002.57
CIMChimera Inve20191008A5.105.210.730.794.484.44
CINFCincinnati F20191008A7.586.920.951.325.965.60
CINRCINER RESOUR20191008A68.5758.60-16.3224.0674.9234.54
CIOCITY OFFICE20191008A8.215.611.842.453.773.14
CIRCIRCOR Inter20191008A31.3724.4215.0016.289.428.14
CITCIT Group In20191008A8.105.451.220.824.234.63
CIVBCivista Banc20191008A97.3763.2435.1934.2228.0529.02
CIXComp X Inter20191008A311.48151.15106.67106.4444.4744.71
CIZVictoryShare20191008ETF23.3112.6711.0712.531.590.14
CIZNCitizens Hol20191008A697.69188.096.7638.04181.33150.05
CJJDChina Jo-Jo20191008A83.0767.2823.9425.9243.3341.36
CKHSeacor Holdi20191008A53.5230.2222.8821.117.359.11
CKPTCheckpoint T20191008A197.16156.2573.08103.4583.1852.81
CKXCKX Lands, I20191008A621.86377.20441.49441.49-64.29-64.29
CLColgate-Palm20191008A2.202.01-1.11-0.513.122.52
CLARClarus Corpo20191008A43.4336.506.208.2830.3128.23
CLBCore Laborat20191008A23.069.976.898.883.081.09
CLBKColumbia Fin20191008A13.3034.49-10.106.6044.5927.89
CLBSCaladrius Bi20191008A51.7752.7051.6951.801.010.91
CLCTCollectors U20191008A60.6467.4325.5127.2141.9140.21
CLDBCORTLAND BNC20191008A749.82544.28544.28544.280.000.00
CLDRCloudera, In20191008A12.0113.883.965.909.988.02
CLDTCHATHAM LODG20191008A12.467.514.654.782.872.73
CLDXCelldex Ther20191008A92.6294.7553.7771.9740.9822.77
CLFCleveland-Cl20191008A13.9012.675.516.497.166.17
CLFDClearfield,20191008A250.21164.2477.9876.8986.2587.35
CLGXCorelogic, I20191008A10.404.961.211.313.753.65
CLHClean Harbor20191008A20.068.603.524.005.084.60
CLIMack-Cali Re20191008A10.385.572.552.293.023.28
CLIRClearSign Te20191008A260.99205.73141.30141.3064.4364.43
CLIXProShares Lo20191008ETF23.9310.149.519.410.630.73
CLMTCalumet Spec20191008A53.6952.1321.7029.0230.4223.10
CLNCColony Credi20191008A27.1814.229.109.715.134.52
CLNEClean Energy20191008A51.2150.4130.0533.4620.3616.95
CLNYColony Capit20191008A18.0614.165.106.139.058.02
CLOUGlobal X Clo20191008ETF31.7427.8919.019.268.8818.63
CLPRClipper Real20191008A160.2268.6653.4856.7315.1811.93
CLPSCLPS Incorpo20191008A294.73107.0558.4468.4948.6138.55
CLRCONTINENTAL20191008A7.675.630.442.375.193.26
CLRBCellectar Bi20191008A143.69126.22114.00114.0812.2212.14
CLRGIQ Chaikin U20191008ETF12.3819.1415.4519.133.690.01
CLROClearOne, In20191008A417.35369.49369.49369.490.000.00
CLSCelestica, I20191008A21.2517.804.166.7313.6411.07
CLSDClearside Bi20191008A219.38167.02119.06119.2147.9647.81
CLSNCelsion Corp20191008A107.2469.50105.26113.37-35.76-43.87
CLTLInvesco Trea20191008ETF2.772.042.032.040.010.00
CLUBTown Sports20191008A169.3794.0516.1544.5077.9149.55
CLVSClovis Oncol20191008A31.6732.260.8516.0131.4316.28
CLWClearwater P20191008A31.9420.2711.1912.539.087.74
CLWTEuro Tech Ho20191008A378.16241.28175.81200.0465.4841.24
CLXClorox Compa20191008A5.065.542.872.812.662.73
CLXTCalyxt, Inc.20191008A370.61200.44175.30177.2625.1323.18
CMCanadian Imp20191008A3.182.611.731.540.881.08
CMAComerica Inc20191008A7.304.97-1.011.455.983.52
CMBMCambium Netw20191008A132.8365.6956.3459.389.356.31
CMBSiShares CMBS20191008ETF40.5915.7615.4915.490.270.27
CMCCommercial M20191008A7.4511.745.435.886.325.87
CMCLCaledonia Mi20191008A72.3257.1817.7417.7439.4439.44
CMCOColumbus McK20191008A51.4824.4112.5013.3711.9111.04
CMCSAComcast Corp20191008A2.356.491.832.084.674.42
CMCTCIM Commerci20191008A160.2972.4633.1233.7039.3438.77
CMDCantel Medic20191008A18.095.913.243.752.672.15
CMDYiShares Bloo20191008ETF51.2012.8612.8612.860.000.00
CMECME Group In20191008A5.393.271.381.531.901.74
CMFiShares Cali20191008ETF5.724.663.253.601.411.05
CMGChipotle Mex20191008A11.156.092.482.963.613.13
CMICummins Inc.20191008A7.183.97-0.76-2.734.736.71
CMLSCumulus Medi20191008A75.8836.8312.3813.4324.4523.40
CMOCapstead Mor20191008A14.0211.275.216.606.064.67
CMPCompass Mine20191008A26.2313.076.310.586.7612.49
CMPRCimpress PLC20191008A23.8910.260.000.7810.269.47
CMRECostamare In20191008A18.9116.607.689.528.927.08
CMRXChimerix, In20191008A64.6064.1118.3729.6545.7534.86
CMSCMS Energy C20191008A1.951.600.370.531.231.06
CMTCore Molding20191008A401.70140.6852.8847.7387.8092.96
CMTLComtech Tele20191008A36.5524.654.838.5419.8316.11
CNXtrackers MS20191008ETF18.475.612.063.283.552.34
CNACNA Financia20191008A14.717.341.703.225.644.13
CNATConatus Phar20191008A113.55112.0017.7727.9494.2384.06
CNBKACentury Banc20191008A176.6552.2048.1848.614.023.59
CNBSAmplify Seym20191008ETF50.3027.4328.1727.82-0.74-0.39
CNCCentene Corp20191008A4.0843.5742.2442.181.341.40
CNCEConcert Phar20191008A57.7236.618.137.9428.4728.67
CNCRLoncar Cance20191008ETF41.4044.4937.9738.196.526.30
CNDTConduent Inc20191008A18.3614.264.464.479.809.75
CNETChinaNet Onl20191008A101.3273.0563.0664.7810.008.27
CNFRConifer Hold20191008A833.33851.16851.16851.160.000.00
CNHICNH INDUSTRI20191008A10.1811.264.334.596.936.67
CNICanadian Nat20191008A3.282.120.490.451.631.67
CNKCinemark Hol20191008A9.054.710.871.143.833.57
CNMDCONMED Corpo20191008A25.2710.794.414.196.396.60
CNNECannae Holdi20191008A21.168.362.854.555.513.81
CNOCNO Financia20191008A7.7224.701.321.9923.4222.77
CNOBCenter Banco20191008A19.3438.797.986.1830.8132.61
CNPCenterPoint20191008A3.674.582.372.662.221.93
CNQCanadian Nat20191008A4.065.561.841.953.743.62
CNRCornerstone20191008A26.8316.640.152.0016.4914.64
CNRGSPDR S&P Ken20191008ETF22.2728.5928.4128.320.170.27
CNSCohen & Stee20191008A28.0514.966.348.138.626.83
CNSLConsolidated20191008A28.6729.9323.8119.976.129.96
CNSTConstellatio20191008A113.3570.2524.7737.9245.4832.32
CNTYCentury Casi20191008A42.3755.397.0112.9248.3842.47
CNXCNX Resource20191008A14.4113.365.313.378.169.99
CNXMCNX Midstrea20191008A15.7811.546.397.015.164.54
CNXNPC Connectio20191008A46.4616.0410.8111.295.234.75
CNXTVanEck Vecto20191008ETF43.7021.3216.2621.395.06-0.07
CNYAiShares MSCI20191008ETF41.1519.8521.1821.65-1.33-1.80
COGlobal Cord20191008A113.9149.9638.0038.2911.9511.67
COCPCocrystal Ph20191008A207.43223.29140.66148.7382.6474.56
CODACoda Octopus20191008A90.2563.9928.6335.2235.3728.77
CODICompass Dive20191008A25.0216.95-2.59-0.8019.5417.75
CODXCo-Diagnosti20191008A117.94111.0339.2942.7771.7468.26
COFCapital One20191008A3.683.081.631.711.451.37
COGCabot Oil &20191008A5.815.212.062.233.152.97
COHNCohen & Comp20191008A587.76597.78358.05401.16239.73196.63
COHRCoherent Inc20191008A27.0113.491.412.3312.0811.16
COHUCohu Inc20191008A20.6619.015.516.5213.5012.49
COKECoca-Cola Co20191008A62.1231.2317.3517.9513.8813.28
COLBColumbia Ban20191008A14.177.182.402.704.794.49
COLDAmericold Re20191008A4.762.090.731.201.360.89
COLLCollegium Ph20191008A38.1225.873.094.3622.7821.51
COLMColumbia Spo20191008A15.806.622.263.064.363.56
COMDirexion Aus20191008ETF13.9310.179.749.670.430.50
COMBGraniteShare20191008ETF20.0516.1413.6013.992.542.15
COMMCommScope Ho20191008A9.9610.511.151.099.379.37
COMTiShares Comm20191008ETF20.5718.1317.9918.080.140.05
CONECyrusOne Inc20191008A11.317.543.293.254.254.29
CONNConn's Inc.20191008A20.3717.21-0.5511.2617.765.95
COOThe Cooper C20191008A11.885.110.710.964.414.16
COOPMr. Cooper G20191008A18.3515.583.183.6912.4111.90
COPConocoPhilli20191008A2.592.480.210.902.261.57
COPXGlobal X Cop20191008ETF56.6055.9215.6120.5940.3135.33
CORCoresite Rea20191008A14.987.692.432.845.264.85
CORECore Mark Ho20191008A21.929.672.874.526.805.16
CORPPIMCO Invest20191008ETF12.867.167.187.15-0.020.01
CORRCorEnergy In20191008A31.2911.753.605.068.156.69
CORTCorcept Ther20191008A18.2820.280.851.2919.4318.99
CORVCorrevio Pha20191008A202.65119.8265.3066.0054.5353.82
COSTCostco Whole20191008A4.042.810.630.492.172.32
COTYCOTY INC20191008A10.0110.393.133.957.266.45
COUPCoupa Softwa20191008A14.056.602.843.983.762.62
COWiPath Series20191008ETN37.6212.096.006.286.095.81
COWNCowen Inc. C20191008A25.3726.773.634.6423.1322.12
COWZPacer US Cas20191008ETF11.308.569.168.17-0.610.39
CPCanadian Pac20191008A7.264.371.121.413.252.96
CPACopa Holding20191008A19.266.512.552.623.963.88
CPAAConyers Park20191008A438.6120.70297.02297.02-276.32-276.32
CPAHCounterpath20191008A484.08343.37-68.95-68.18412.32411.54
CPBCampbell Sou20191008A3.772.840.010.272.832.57
CPECallon Petro20191008A25.2222.7113.1514.739.567.98
CPFCentral Paci20191008A14.767.652.622.355.035.30
CPGCRESCENT POI20191008A25.7722.431.462.5420.9319.85
CPHCCanterbury P20191008A764.21265.86265.86265.860.000.00
CPHIChina Pharma20191008A173.98119.3482.8982.8836.4536.46
CPICPI Inflatio20191008ETF12.6712.2711.9011.900.360.36
CPIXCumberland P20191008A421.42297.00302.23284.54-5.2312.46
CPKChesapeake U20191008A39.0413.988.378.415.615.57
CPLGCorePoint Lo20191008A45.4919.1111.1614.087.965.03
CPLPCapital Prod20191008A31.2645.8610.0011.8235.8634.04
CPRICapri Holdin20191008A6.646.241.322.394.913.85
CPRTCopart Inc20191008A4.916.560.944.785.621.78
CPRXCatalyst Pha20191008A23.0420.026.207.4813.8212.54
CPSCooper-Stand20191008A35.6022.068.239.9413.8312.13
CPSHCPS Technolo20191008A439.82370.76385.43385.43-14.67-14.67
CPSIComputer Pro20191008A31.4239.393.103.1936.2936.21
CPSSConsumer Por20191008A248.6697.39104.32103.65-6.93-6.26
CPSTCapstone Tur20191008A190.07190.92170.02170.0220.9020.89
CPTCamden Prope20191008A8.773.341.281.362.061.97
CPTACapitala Fin20191008A36.8324.764.295.1520.4719.61
CQPCheniere Ene20191008A33.9416.438.448.938.007.50
CQQQInvesco Chin20191008ETF35.1113.5812.3211.241.262.34
CRCrane Compan20191008A16.209.254.544.954.714.29
CRAICRA Internat20191008A98.5242.4323.6725.7918.7616.65
CRAKVanEck Vecto20191008ETF62.3643.08-7.169.9750.2433.11
CRBNiShares MSCI20191008ETF12.8911.367.1310.534.240.83
CRBPCorbus Pharm20191008A30.1525.2710.3212.3414.9612.94
CRCCalifornia R20191008A19.5616.525.945.3710.5811.16
CRDACrawford & C20191008A31.2618.049.5810.028.468.02
CRDBCrawford & C20191008A87.2681.9248.5449.7933.3832.13
CREECree Inc20191008A10.4812.825.925.056.917.77
CREGChina Recycl20191008A243.29280.48281.24281.19-0.77-0.71
CREXCREATIVE REA20191008A1359.71820.55827.39827.39-6.84-6.84
CRHMCRH Medical20191008A50.6332.1824.7525.317.426.87
CRICarter's Inc20191008A16.078.954.014.284.944.67
CRISCuris Inc20191008A186.6199.33102.04101.43-2.71-2.10
CRKComstock Res20191008A35.2338.9730.2333.048.855.94
CRLCharles Rive20191008A14.354.910.961.113.953.79
CRMsalesforce.c20191008A4.532.58-0.090.612.671.97
CRMDCorMedix Inc20191008A74.3648.6226.2728.3322.3520.29
CRMTAmerica's Ca20191008A56.9127.8110.1814.5417.6313.27
CRNCCerence Inc.20191008A59.9029.0615.3518.5413.7110.52
CRNTCeragon Netw20191008A40.9046.0015.8916.0630.1129.94
CRNXCrinetics Ph20191008A147.7894.5440.8752.0853.6742.46
CRONCronos Group20191008A12.5711.649.376.882.264.74
CROPIQ Global Ag20191008ETF34.7518.0918.0918.090.000.00
CROXCrocs, Inc.20191008A7.757.083.753.793.333.29
CRSCarpenter Te20191008A28.949.703.793.955.915.75
CRSACrescent Acq20191008A101.52
CRSPCRISPR Thera20191008A32.5123.359.389.8113.9813.54
CRTCross Timber20191008A76.6934.0229.5929.874.434.14
CRTXCortexyme, I20191008A483.59139.5687.9687.9651.6151.61
CRUSCirrus Logic20191008A11.315.532.031.253.504.28
CRVLCorvel Corp20191008A58.7338.7626.8329.3811.939.38
CRVSCorvus Pharm20191008A164.28152.6856.9895.0895.7057.60
CRWDCrowdStrike20191008A22.4313.265.917.357.355.91
CRWSCrown Crafts20191008A213.21164.19135.65138.1328.5426.06
CRYCryoLife, In20191008A23.6511.775.175.836.605.94
CSAVictoryShare20191008ETF27.258.9113.9113.87-4.99-4.95
CSBVictoryShare20191008ETF39.4519.8415.3715.214.474.63
CSBRChampions On20191008A175.20107.7663.4969.1844.2738.58
CSCOCisco System20191008A2.183.080.491.032.592.05
CSDInvesco S&P20191008ETF10.1211.36-24.80-8.6136.1719.97
CSFVictoryShare20191008ETF18.6512.37-17.57-7.1629.9419.53
CSFLCenterState20191008A9.865.992.792.783.203.21
CSGPCoStar Group20191008A32.0912.135.426.006.325.68
CSGSCSG Systems20191008A16.2815.044.595.3010.459.74
CSIICardiovascul20191008A25.6517.602.952.9614.6414.63
CSIQCanadian Sol20191008A16.4211.492.283.199.218.32
CSLCarlisle Com20191008A15.157.463.453.904.013.57
CSLTCASTLIGHT HE20191008A92.93126.2563.2663.8562.9962.40
CSMProShares La20191008ETF9.9310.051.325.478.744.58
CSMLIQ Chaikin U20191008ETF17.3320.74-2.7011.7923.448.95
CSODCornerstone20191008A14.746.052.072.443.973.61
CSPICSP Inc.20191008A686.12318.83136.61136.61182.22182.22
CSQCalamos Stra20191008A17.0919.065.235.1613.8313.90
CSSEChicken Soup20191008A249.62175.71122.90130.2152.8045.49
CSTECaesarstone20191008A33.4816.1411.2812.054.864.09
CSTLCastle Biosc20191008A128.5857.4733.3637.6424.1119.83
CSTMConstellium20191008A13.7112.726.116.476.626.27
CSTRCapStar Fina20191008A36.3420.6010.0010.5510.6110.06
CSUCapital Seni20191008A71.0429.3721.0122.288.367.09
CSVCarriage Ser20191008A27.1218.4312.789.795.658.64
CSWCCapital Sout20191008A29.4425.7017.7017.827.997.88
CSWICSW Industri20191008A40.9818.008.869.299.989.58
CSXCSX Corporat20191008A2.535.511.111.904.413.63
CTASCintas Corp20191008A10.717.940.181.747.772.46
CTBCooper Tire20191008A17.597.190.431.146.766.05
CTBICommunity Tr20191008A41.4632.954.245.6928.7127.27
CTEKCynergisTek,20191008A215.35121.6790.7990.1430.8731.52
CTGComputer Tas20191008A148.6885.6937.8237.4647.8748.23
CTHRCharles & Co20191008A222.89123.1398.46101.4824.6821.66
CTIBYunhong CTI20191008A1305.02787.38787.38787.380.000.00
CTICCTI BioPharm20191008A151.25173.7181.4187.5592.3186.16
CTLCenturyLink,20191008A8.809.295.065.104.234.20
CTLTCATALENT, IN20191008A10.276.894.033.642.863.26
CTMXCytomX Thera20191008A40.0845.1132.9132.7012.2012.41
CTOConsolidated20191008A194.9365.7845.4553.1520.3412.64
CTRAContura Ener20191008A47.0624.336.757.9817.5816.35
CTRCCentric Bran20191008A303.65169.1069.4889.1699.6279.95
CTRECARTRUST REI20191008A10.1912.641.6710.4810.972.18
CTRMCastor Marit20191008A154.97111.61110.22114.371.39-2.76
CTRNCiti Trends,20191008A34.4416.852.673.0414.1813.80
CTSCTS Corporat20191008A32.5213.862.463.1311.4110.78
CTSHCognizant Te20191008A3.063.400.961.692.441.71
CTSOCytosorbents20191008A58.3833.574.418.4529.1625.12
CTTCATCHMARK TI20191008A17.8815.3210.1810.875.144.45
CTVACorteva, Inc20191008A7.245.640.661.244.984.40
CTXRCitius Pharm20191008A484.17420.23327.13264.5793.10155.66
CTXSCitrix Syste20191008A3.325.960.911.135.054.82
CUBCubic Corpor20191008A20.279.063.344.615.724.45
CUBAHerzfeld Car20191008A111.76104.8649.8849.8854.9854.98
CUBECubeSmart20191008A4.242.530.741.051.781.48
CUBICUSTOMERS BA20191008A24.7611.284.535.486.745.80
CUECue Biopharm20191008A82.6054.477.027.5347.4446.93
CUICUI Global,20191008A687.26431.20171.82171.82259.38259.38
CULPCulp, Inc.20191008A214.95109.4392.1194.4817.3314.95
CUOContinental20191008A460.74197.9699.7399.7398.2298.22
CUREDirexion Dai20191008ETF11.748.360.953.627.414.74
CUROCURO Group H20191008A29.6013.86-1.161.1915.0112.66
CUTInvesco MSCI20191008ETF19.0410.185.808.574.381.61
CUTRCutera, Inc.20191008A44.6123.608.458.8615.1514.74
CUZCousins Prop20191008A5.663.520.591.002.932.52
CVACovanta Hold20191008A9.005.77-1.07-0.136.845.90
CVBFCVB Financia20191008A7.4910.73-1.27-1.0812.0111.83
CVCOCavco Indust20191008A55.2725.8414.1717.4611.678.38
CVCYCentral Vall20191008A97.6934.2335.0933.28-0.860.95
CVECenovus Ener20191008A12.159.174.795.284.383.89
CVEOCIVEO CORPOR20191008A102.4692.4821.4211.8071.0780.69
CVETCovetrus, In20191008A17.7514.52-0.833.0315.3611.49
CVGICommercial V20191008A31.6038.892.823.4936.0735.39
CVGWCalavo Growe20191008A43.7720.639.529.7111.1110.93
CVICVR ENERGY,20191008A13.866.570.963.405.613.17
CVIACovia Holdin20191008A93.8251.2821.7826.5229.4924.76
CVLTCommault Sys20191008A14.709.251.732.417.526.85
CVLYCodorus Vall20191008A98.5567.0245.1944.5021.8222.51
CVMCel-Sci Corp20191008A35.7738.8312.5021.2426.3417.59
CVNACarvana Co.20191008A15.618.543.713.824.844.73
CVRChicago Rive20191008A331.20225.29225.29225.290.000.00
CVSCVS HEALTH C20191008A2.483.471.081.382.392.09
CVTICovenant Tra20191008A43.2137.7112.5712.1825.1525.53
CVUCPI Aerostru20191008A151.3284.1149.0349.8435.0734.27
CVVCVD Equipmen20191008A186.7573.8337.0737.0736.7636.76
CVXChevron Corp20191008A2.562.190.971.281.230.91
CVYInvesco Zack20191008ETF20.4410.815.946.424.874.39
CWCurtiss-Wrig20191008A17.597.263.403.693.863.57
CWBSPDR Bloombe20191008ETF2.562.020.310.441.711.57
CWBCCommunity We20191008A221.07101.63101.63101.630.000.00
CWBRCohBar, Inc.20191008A219.79155.08111.89126.5343.2028.56
CWCOConsolidated20191008A49.7426.2916.4218.999.887.30
CWEBDirexion Dai20191008ETF32.3315.688.0210.347.715.82
CWENClearway Ene20191008A11.508.034.204.913.833.12
CWENAClearway Ene20191008A16.2310.532.943.507.597.03
CWHCamping Worl20191008A22.5512.6811.208.961.483.72
CWISPDR MSCI AC20191008ETF5.703.47-4.82-1.128.294.59
CWKCushman & Wa20191008A27.8612.383.695.498.696.89
CWSAdvisorShare20191008ETF49.0923.0318.9616.164.076.86
CWSTCasella Wast20191008A19.738.282.953.415.334.88
CWTCalifornia W20191008A13.127.122.912.834.224.29
CXDCChina XD Pla20191008A399.64179.6365.3479.63114.29100.00
CXOCONCHO RESOU20191008A7.624.081.971.962.112.12
CXPCOLUMBIA PRO20191008A12.263.463.313.360.150.10
CXSEWisdomTree T20191008ETF26.6412.688.909.573.783.10
CXWCoreCivic, I20191008A11.737.993.694.214.303.78
CYCypress Semi20191008A4.283.872.782.931.090.94
CYANCyanotech Co20191008A367.67162.53162.53162.530.000.00
CYBWisdomTree20191008ETF38.4433.7533.7533.750.000.00
CYBECyberoptics20191008A137.9969.7662.5264.437.255.33
CYBRCyberArk Sof20191008A18.3411.305.426.055.885.25
CYCCCyclacel Pha20191008A295.72406.44406.07390.260.3716.18
CYCNCyclerion Th20191008A273.38117.2161.2266.2855.9850.93
CYDChina Yuchai20191008A58.7935.0025.3125.889.699.12
CYHCommunity He20191008A26.3325.6412.1013.7013.5511.93
CYRNCYREN Ltd.20191008A306.08308.51294.24294.2414.2614.26
CYRXCryoPort, In20191008A23.7756.0739.7545.0016.3111.07
CYTKCytokinetics20191008A29.7814.824.036.2610.798.56
CZAInvesco Zack20191008ETF20.705.507.994.25-2.481.25
CZNCCitizens & N20191008A198.39112.10103.03104.899.077.21
CZRCaesars Ente20191008A8.687.833.514.054.323.78
CZWICitizens Com20191008A211.28101.4325.84108.9475.59-7.51
CZZCosan Limite20191008A10.128.48-0.591.219.077.27
DDominion Ene20191008A2.173.361.391.521.971.84
DACDanaos Corpo20191008A259.74160.79133.66138.2527.1422.54
DAIOData I/O Cor20191008A93.0347.5310.286.6037.2540.93
DAKTDaktronics I20191008A24.3834.7917.4318.5917.3616.20
DALDelta Air Li20191008A2.552.760.891.081.861.68
DALIFirst Trust20191008ETF19.3236.0333.3933.472.642.56
DALTAnfield Capi20191008ETF42.3354.9658.4554.75-3.480.21
DANDana Incorpo20191008A8.0415.69-0.24-0.8615.9416.56
DARDARLING INGR20191008A8.264.952.432.032.522.92
DAREDare Bioscie20191008A205.6082.8060.1466.3022.6616.50
DAUDExchange-Tra20191008ETN60.0849.0922.4226.6626.6722.43
DAXGlobal X Fun20191008ETF95.7026.8625.8225.821.041.04
DBDeutsche Ban20191008A14.4321.2115.5416.065.695.17
DBAWXtrackers MS20191008ETF22.0823.5223.5223.520.000.00
DBDDiebold Nixd20191008A15.839.100.862.438.236.67
DBEFXtrackers MS20191008ETF3.182.91-3.091.576.001.35
DBEMXtrackers MS20191008ETF17.1914.3915.1414.24-0.750.15
DBEUXtrackers MS20191008ETF4.215.09-6.20-0.1411.305.24
DBEZXtrackers MS20191008ETF23.0621.6416.3021.645.330.00
DBGRXtrackers MS20191008ETF90.4732.7530.7813.741.9719.01
DBIDesigner Bra20191008A13.408.020.463.397.564.63
DBJPXtrackers MS20191008ETF9.005.68-12.000.2417.685.24
DBLVAdvisorShare20191008ETF120.9790.1090.1090.100.000.00
DBMFiM DBi Manag20191008ETF19.52
DBVTDBV Technolo20191008A35.8629.1711.9917.3717.2111.82
DBXDropbox, Inc20191008A6.5612.483.954.038.558.46
DCARDropCar, Inc20191008A261.57271.0262.68103.63208.34167.38
DCHFExchange-Tra20191008ETN55.446.299.716.29-3.420.00
DCIDonaldson Co20191008A11.995.682.031.983.653.70
DCODucommun Inc20191008A61.9225.7418.4020.307.335.44
DCOMDime Communi20191008A27.8518.285.976.2112.3112.07
DCPDCP Midstrea20191008A15.427.466.554.550.912.91
DCPHDeciphera Ph20191008A54.6328.9911.7912.3117.2016.68
DDDuPont de Ne20191008A4.832.431.771.560.660.87
DDD3D Systems C20191008A14.2613.235.745.587.497.65
DDGProshares Sh20191008ETF57.4526.5148.8836.72-22.37-10.21
DDIVFirst Trust20191008ETF15.9313.1912.7912.480.400.71
DDLSWisdomTree D20191008ETF67.9870.5966.1863.074.417.52
DDMProShares Ul20191008ETF2.582.658.985.37-6.33-2.72
DDOGDatadog, Inc20191008A26.1917.6310.3512.167.285.47
DDSDillards Inc20191008A45.3422.9312.3113.5010.629.43
DDWMWisdomTree D20191008ETF28.7212.451.777.6610.684.78
DEDeere & Comp20191008A6.033.950.402.463.551.49
DEAEasterly Gov20191008A5.454.991.912.293.092.70
DEACDiamond Eagl20191008A70.81
DECKDeckers Outd20191008A15.559.842.452.777.397.07
DEEFXtrackers FT20191008ETF158.3223.8723.8723.870.000.00
DEFInvesco Defe20191008ETF7.717.350.761.176.596.17
DEFAiShares Adap20191008ETF77.21131.98131.98131.980.000.00
DEIDouglas Emme20191008A6.122.930.961.451.971.47
DELLDell Technol20191008A11.346.772.653.614.123.16
DEMWisdomTree E20191008ETF16.766.934.674.842.252.08
DENNDENNY'S CORP20191008A8.965.81-0.490.016.305.81
DESWisdomTree U20191008ETF6.458.851.233.597.625.31
DESPDespegar.com20191008A26.0413.443.014.7110.438.74
DEURExchange-Tra20191008ETN11.019.217.808.101.411.11
DEUSXtrackers Ru20191008ETF14.4914.227.7711.616.452.60
DEWWisdomTree G20191008ETF17.996.346.336.170.010.17
DFEWisdomTree E20191008ETF17.778.187.387.650.800.53
DFENDirexion Dai20191008ETF19.8917.513.506.8114.0110.71
DFFNDIFFUSION PH20191008A202.31105.96101.86101.864.104.10
DFINDonnelley Fi20191008A28.1114.426.767.167.667.26
DFJWisdomTree J20191008ETF14.7714.3212.8813.911.440.41
DFNDReality Shar20191008ETF17.0310.4210.2110.150.210.27
DFNLDavis Select20191008ETF63.9719.3919.1419.220.250.17
DFSDiscover Fin20191008A4.433.400.160.523.242.88
DFVLiPath US Tre20191008ETF103.7529.9332.5932.59-2.65-2.65
DFVSiPath US Tre20191008ETF92.68
DGDollar Gener20191008A5.353.651.942.111.711.54
DGAZVelocityShar20191008ETN22.3311.733.515.848.225.89
DGBPExchange-Tra20191008ETN29.6320.8919.3315.601.565.29
DGICADonegal Grou20191008A76.94100.4827.9930.0772.4970.41
DGICBDonegal Grou20191008A1512.221398.361398.361398.360.000.00
DGIIDigi Interna20191008A25.7831.512.135.4329.3826.08
DGLDVelocityShar20191008ETF5.177.176.094.571.082.59
DGLYDigital Ally20191008A244.09189.65113.97114.9875.6874.67
DGPDB Gold Doub20191008ETN65.4450.3048.9748.901.331.40
DGREWisdomTree T20191008ETF40.7719.1415.8515.853.283.28
DGROiShares Core20191008ETF2.733.17-4.30-0.637.473.84
DGRSWisdomTree T20191008ETF27.4420.4919.8018.800.691.69
DGRWWisdomTree T20191008ETF2.922.93-0.251.393.181.53
DGSWisdomTree E20191008ETF13.635.334.814.930.520.40
DGTSPDR Global20191008ETF19.6617.5023.2018.92-5.70-1.42
DGXQuest Diagno20191008A6.563.041.181.361.861.68
DGZDB Gold Shor20191008ETN94.929.699.659.690.040.00
DHID.R. Horton20191008A2.582.420.390.672.041.75
DHILDiamond Hill20191008A125.2557.5445.5146.9412.0510.62
DHRDanaher Corp20191008A4.523.450.971.662.481.79
DHSWisdomTree U20191008ETF8.074.68-1.022.075.702.61
DHTDHT HOLDINGS20191008A14.2510.765.436.495.334.25
DHXDHI Group, I20191008A46.9031.7117.6420.0614.0811.65
DIASPDR Dow Jon20191008ETF1.060.92-0.46-0.231.381.14
DIALColumbia Div20191008ETF7.885.053.993.691.061.36
DIGProShares Ul20191008ETF7.574.91-3.07-0.607.995.53
DIMWisdomTree I20191008ETF16.049.869.439.650.430.21
DINDine Brands20191008A22.6010.244.905.735.334.51
DINTDavis Select20191008ETF74.5943.7535.6140.628.143.13
DIODDiodes Inc20191008A20.0911.073.384.097.696.98
DISThe Walt Dis20191008A1.881.140.360.680.780.46
DISCADiscovery, I20191008A4.194.820.841.353.993.48
DISCBDiscovery, I20191008A936.83589.00589.00589.000.000.00
DISCKDiscovery, I20191008A4.454.930.771.044.163.90
DISHDISH Network20191008A5.368.001.115.076.902.94
DITAMCON Distri20191008A590.39
DIVGlobal X Sup20191008ETF12.5721.192.475.8718.7215.32
DIVAAGFiQ Hedged20191008ETF65.4258.4028.1728.1730.2330.23
DIVBiShares U.S.20191008ETF13.566.4811.659.25-5.17-2.77
DIVCC-Tracks Exc20191008ETN168.61
DIVOAmplify CWP20191008ETF41.6039.9425.3426.0814.6013.86
DIVYReality Shar20191008ETF43.1826.7826.7826.780.000.00
DJCIETRACS Linke20191008ETN38.6022.82-5.3722.8228.200.00
DJDInvesco Dow20191008ETF19.8226.8124.7232.072.08-5.26
DJPiPath Bloomb20191008ETN5.965.812.833.892.981.92
DJPYExchange-Tra20191008ETN14.0239.03-68.19-61.36107.23100.39
DKDelek US Hol20191008A11.985.48-0.36-2.985.848.46
DKLDELEK LOGIST20191008A134.5053.9151.1448.852.785.06
DKSDick's Sport20191008A8.6510.373.754.866.625.52
DLADelta Appare20191008A109.9985.2661.6954.7123.5730.55
DLBDolby Labora20191008A10.354.311.111.563.202.76
DLBRVelocityShar20191008ETN261.8567.5767.5767.570.000.00
DLHCDLH Holdings20191008A377.25213.93163.39189.4950.5424.44
DLNWisdomTree U20191008ETF3.061.921.240.600.681.32
DLNGDYNAGAS LNG20191008A149.67160.94116.24110.3744.7050.58
DLPHDelphi Techn20191008A13.467.181.441.475.735.71
DLPNDolphin Ente20191008A757.622077.38498.87498.871578.511578.51
DLRDigital Real20191008A5.512.922.602.560.320.36
DLSWisdomTree I20191008ETF13.247.646.597.571.050.08
DLTHDuluth Holdi20191008A30.5329.147.8910.5921.2518.55
DLTRDollar Tree20191008A5.945.471.161.974.313.50
DLXDeluxe Corpo20191008A15.009.494.274.745.234.76
DMACDiaMedica Th20191008A336.53354.76218.86280.56135.9174.21
DMDVAAM S& P Dev20191008ETF1531.841080.501080.501080.500.000.00
DMLPDorchester M20191008A69.5463.6447.6352.2816.0111.36
DMPIDelMar Pharm20191008A273.34229.11147.29147.2381.8281.88
DMRCDigimarc Cor20191008A70.4642.2223.5124.7818.7117.44
DMREDeltaShares20191008ETF50.5428.8428.8428.840.000.00
DMRIDeltaShares20191008ETF188.5535.2735.2735.270.000.00
DMRLDeltaShares20191008ETF45.6334.1815.4716.7318.7117.45
DMRMDeltaShares20191008ETF84.3223.8223.8223.820.000.00
DMRSDeltaShares20191008ETF54.1939.6150.8447.00-11.22-7.39
DMTKDermTech, In20191008A252.67115.94115.94115.940.000.00
DNJRGolden Bull20191008A661.86581.77829.86829.86-248.09-248.09
DNKNDunkin' Bran20191008A10.368.752.883.665.875.09
DNLWisdomTree G20191008ETF23.319.276.486.542.792.73
DNLIDenali Thera20191008A30.7518.182.754.8315.4213.35
DNNDenison Mine20191008A87.99176.47150.00148.8926.4727.58
DNOWNOW INC.20191008A12.7212.768.228.804.543.96
DNRDenbury Reso20191008A93.3375.6840.5442.8135.1332.86
DODiamond Offs20191008A20.3625.4615.7314.419.7311.09
DOCPHYSICIANS R20191008A6.034.932.582.882.352.04
DOCUDocuSign, In20191008A8.356.253.033.503.222.75
DOGProShares Sh20191008ETF1.892.101.070.881.041.23
DOGSArrow Dogs o20191008ETF125.7724.2524.2524.250.000.00
DOGZDogness (Int20191008A331.74133.0997.56108.4835.5324.61
DOLWisdomTree I20191008ETF17.6414.8211.3314.733.490.09
DOMODomo, Inc. C20191008A27.5915.585.748.019.847.58
DONWisdomTree U20191008ETF5.714.852.083.732.771.12
DOOWisdomTree i20191008ETF16.5813.1114.8512.88-1.740.23
DOOOBRP Inc. Com20191008A27.266.948.123.29-1.183.64
DOORMASONITE INT20191008A41.0411.714.255.737.475.98
DORMDorman Produ20191008A35.5517.003.594.4613.4112.53
DOVDover Corpor20191008A7.924.861.121.003.743.87
DOWDow Inc.20191008A5.893.471.511.591.961.89
DOXAmdocs Limit20191008A5.983.291.351.941.941.35
DPHCDiamondPeak20191008A101.32
DPSTDirexion Dai20191008ETF28.7526.9219.6822.087.244.85
DPWDPW Holdings20191008A194.05122.6086.1587.9336.4534.67
DPZDomino's Piz20191008A15.409.453.585.355.874.10
DRADDigirad Corp20191008A349.83202.80106.75111.1096.0591.70
DREDuke Realty20191008A3.085.372.762.922.632.47
DRHDiamondRock20191008A10.358.322.141.966.186.36
DRIDarden Resta20191008A5.342.540.680.281.862.25
DRIODarioHealth20191008A266.95224.1318.4023.00205.74201.13
DRIPDirexion Dai20191008ETF27.7818.312.015.1116.3013.20
DRIVGlobal X Aut20191008ETF41.1933.6023.8527.399.756.20
DRNDirexion Dai20191008ETF40.6922.6616.6419.956.022.71
DRNADicerna Phar20191008A33.8919.667.927.6711.7412.00
DRQDril-Quip, I20191008A25.8918.7214.7513.853.974.87
DRRXDurect Corp20191008A57.2632.1617.4716.5914.6815.57
DRSKAptus Define20191008ETF22.1721.8021.5421.720.260.08
DRVDirexion Dai20191008ETF35.0421.888.5311.8213.3610.07
DRWWisdomTree G20191008ETF26.1617.9018.6917.90-0.790.00
DSDrive Shack20191008A39.3319.7011.1512.088.567.60
DSEDuff & Phelp20191008A36.9331.4810.568.3420.9123.14
DSGXDescartes Sy20191008A16.438.195.105.243.092.95
DSIiShares MSCI20191008ETF4.913.23-6.12-0.209.353.43
DSKEDaseke, Inc.20191008A85.5377.6739.2941.1338.3836.54
DSLVVelocityShar20191008ETF15.4110.313.773.066.557.25
DSPGDSP Group In20191008A30.2819.103.945.7515.1513.35
DSSDocument Sec20191008A189.83159.4788.5289.1070.9570.37
DSSIDiamond S Sh20191008A44.9131.0517.6424.2113.416.84
DSTLDistillate U20191008ETF17.6115.043.059.0811.995.95
DSWLDeswell Indu20191008A493.27299.13299.13299.130.000.00
DSXDiana Shippi20191008A33.3324.3411.3511.5012.9912.83
DTDynatrace, I20191008A44.2020.274.615.5615.6614.71
DTDWisdomTree U20191008ETF8.207.136.256.910.880.23
DTEDTE Energy C20191008A4.132.190.270.811.911.38
DTEADAVIDsTEA In20191008A208.83142.1394.4999.6647.6442.47
DTECALPS Disrupt20191008ETF46.6142.7642.0442.620.720.14
DTHWisdomTree I20191008ETF20.6111.7911.7911.790.000.00
DTILPrecision Bi20191008A81.3341.8233.6729.738.1612.09
DTNWisdomTree U20191008ETF6.774.02-10.85-3.5114.877.53
DTODB Crude Oil20191008ETN297.42272.26276.75275.18-4.48-2.91
DTSSDatasea Inc.20191008A1067.85911.51929.16941.47-17.64-29.96
DTULiPath US Tre20191008ETF104.8234.3534.3534.350.000.00
DTUSiPath US Tre20191008ETF441.93
DTYLiPath US Tre20191008ETF16.20112.11113.23113.23-1.13-1.13
DUGProShares Ul20191008ETF9.436.984.654.112.342.88
DUKDuke Energy20191008A2.541.561.371.540.190.02
DURAVanEck Vecto20191008ETF15.159.83-3.335.7513.164.09
DUSADavis Select20191008ETF45.3414.486.709.937.784.54
DUSLDirexion Dai20191008ETF38.3821.1221.8624.09-0.74-2.96
DUSTDirexion Dai20191008ETF14.0513.123.435.439.697.69
DVADaVita Inc.20191008A5.793.73-0.220.533.943.20
DVAXDynavax Tech20191008A28.5924.224.3212.9919.9111.24
DVDDover Motors20191008A52.3839.6438.4138.411.231.23
DVLUFirst Trust20191008ETF32.6140.3536.0335.224.325.13
DVNDevon Energy20191008A4.804.562.712.731.851.84
DVOLFirst Trust20191008ETF16.7940.5236.2836.934.243.59
DVPDeep Value E20191008ETF17.386.742.404.814.351.93
DVYiShares Sele20191008ETF3.463.31-0.460.713.772.60
DVYAiShares Asia20191008ETF32.6812.8110.8910.891.921.92
DVYEiShares Emer20191008ETF17.318.465.345.703.122.75
DWASInvesco DWA20191008ETF19.4620.0524.6221.20-4.56-1.14
DWATArrow Invest20191008ETF84.384.424.424.420.000.00
DWCRArrow DWA Co20191008ETF65.92
DWFISPDR Dorsey20191008ETF8.945.054.834.830.220.22
DWLDDavis Select20191008ETF36.5030.6325.7026.114.924.52
DWMWisdomTree I20191008ETF22.9913.3613.3312.170.031.19
DWMCAdvisorShare20191008ETF213.946.3679.236.36-72.870.00
DWMFWisdomTree I20191008ETF61.5619.5319.5319.530.000.00
DWPPFirst Trust20191008ETF39.3822.8321.6122.311.230.52
DWSHAdvisorShare20191008ETF26.4520.7819.8918.970.901.81
DWSNDawson Geoph20191008A99.52114.9834.3834.8680.5980.11
DWXSPDR S&P Int20191008ETF10.677.773.434.494.353.28
DXDynex Capita20191008A15.838.924.875.064.053.86
DXCDXC Technolo20191008A6.525.543.563.671.991.87
DXCMDexCom, Inc.20191008A19.4110.325.236.385.093.94
DXDProShares Ul20191008ETF3.753.330.250.833.092.51
DXGEWisdomTree G20191008ETF65.151.620.751.620.880.00
DXJWisdomTree J20191008ETF2.201.87-0.020.351.891.51
DXJSWisdomTree J20191008ETF49.1322.7627.1726.85-4.41-4.09
DXLGDestination20191008A348.06212.61207.37208.145.244.47
DXPEDXP Enterpri20191008A67.1041.8615.9017.7125.9624.15
DXYNDixie Group20191008A626.09260.28274.27274.28-13.98-14.00
DYDycom Indust20191008A24.658.44-3.00-2.7811.4311.22
DYAIDyadic Inter20191008A175.8486.8184.2484.332.562.48
DYLSWisdomTree D20191008ETF16.6610.98-4.64-10.0115.6220.99
DYNFBlackRock U.20191008ETF16.3413.879.2213.564.650.31
DYNTDynatronics20191008A313.23314.76250.98286.2863.7828.49
DZKDirexion Dai20191008ETF23.9918.17-89.38-11.96107.5530.13
DZSIDASAN Zhone20191008A56.6555.699.0116.5847.3739.80
DZZDB Gold Doub20191008ETN125.4771.5893.37111.20-21.78-39.62
EAElectronic A20191008A3.642.500.861.011.641.49
EAFGrafTech Int20191008A10.3811.563.194.968.376.61
EAGGiShares ESG20191008ETF6.864.043.583.960.460.08
EARNELLINGTON RE20191008A36.8725.395.715.4319.6819.96
EARSAuris Medica20191008A214.59128.30131.82130.58-3.52-2.28
EASGXtrackers MS20191008ETF28.4441.0043.0142.96-2.01-1.97
EASIAmplify EASI20191008ETF24.0820.9522.8522.85-1.90-1.90
EASTEASTSIDE DIS20191008A192.59104.4346.2845.8958.1558.54
EATBrinker Inte20191008A11.807.012.923.584.093.43
EBEventbrite,20191008A23.5512.112.712.159.419.96
EBAYeBay Inc20191008A2.823.060.110.892.962.17
EBFEnnis, Inc.20191008A15.9914.0412.6114.641.43-0.60
EBIXEbix Inc20191008A27.5425.8619.3820.326.475.54
EBIZGlobal X E-c20191008ETF34.2318.5021.4218.50-2.920.00
EBMTEagle Bancor20191008A55.6727.4022.0522.345.355.06
EBNDSPDR Bloombe20191008ETF14.505.445.615.34-0.170.10
EBSEmergent Bio20191008A24.1412.082.903.859.188.23
EBSBMeridian Ban20191008A20.0619.433.045.1216.3914.31
EBTCEnterprise B20191008A169.4841.3020.0621.5121.2419.79
ECHiShares MSCI20191008ETF16.9712.438.678.593.763.84
ECHOEcho Global20191008A26.5714.40-5.63-0.2720.0414.67
ECLEcolab, Inc.20191008A5.634.322.303.182.031.14
ECLNFirst Trust20191008ETF13.5876.79-45.225.20122.0171.59
ECNSiShares MSCI20191008ETF78.8148.6245.9545.902.672.72
ECOLUS Ecology,20191008A46.9420.5712.5814.057.996.52
ECOMCHANNELADVIS20191008A36.8119.869.4210.6110.449.25
ECONColumbia Eme20191008ETF29.7815.4112.8714.502.540.91
ECORelectroCore,20191008A97.30143.8890.0594.8753.8349.01
ECOWPacer Emergi20191008ETF33.2621.3112.5512.558.768.76
ECPGEncore Capit20191008A17.757.331.743.075.604.26
ECTECA Marcellu20191008A147.2696.6096.6296.62-0.02-0.02
EDConsolidated20191008A3.352.230.180.332.051.90
EDCDirexion Dai20191008ETF6.475.76-0.370.166.125.60
EDENiShares MSCI20191008ETF43.8624.2722.7423.311.520.96
EDITEditas Medic20191008A20.4319.374.595.8014.7813.58
EDIVSPDR S&P Eme20191008ETF53.0321.5920.5220.471.071.12
EDNTEdison Natio20191008A734.96703.98208.78208.78495.20495.20
EDOGALPS Emergin20191008ETF58.6182.8782.8782.870.000.00
EDOWFirst Trust20191008ETF16.7713.7511.359.232.404.52
EDRYEuroDry Ltd.20191008A829.84281.62111.89111.89169.73169.73
EDSAEdesa Biotec20191008A466.50335.57201.65240.14133.9295.43
EDUCEducational20191008A204.0564.3250.4059.8813.924.44
EDVVanguard Wor20191008ETF9.2311.244.683.036.558.20
EDZDirexion Dai20191008ETF5.874.71-1.480.786.193.94
EEEl Paso Elec20191008A3.231.50-0.57-0.592.072.08
EEFTEuronet Worl20191008A17.768.383.263.755.124.63
EEHELEMENTS Lin20191008ETN549.630.00
EELVInvesco S&P20191008ETF37.7282.165.474.8176.6977.35
EEMiShares MSCI20191008ETF2.472.68-0.070.722.751.96
EEMAiShares MSCI20191008ETF25.6825.1323.3224.821.810.31
EEMDAAM S&P Emer20191008ETF24.3066.3366.3366.330.000.00
EEMOInvesco S&P20191008ETF83.0312.5312.5312.530.000.00
EEMSiShares MSCI20191008ETF37.5123.12-19.83-13.8542.9436.97
EEMViShares Edge20191008ETF4.953.160.561.762.611.40
EEMXSPDR MSCI Em20191008ETF37.0628.4428.4428.440.000.00
EESWisdomTree U20191008ETF13.467.217.037.450.18-0.22
EETProShares Ul20191008ETF76.0145.3748.0345.49-2.66-0.13
EEVProShares Tr20191008ETF5.413.631.161.302.482.33
EEXEmerald Hold20191008A32.8219.057.017.5712.0411.48
EFAiShares MSCI20191008ETF1.572.890.421.302.471.58
EFADProShares MS20191008ETF18.697.987.777.580.220.41
EFASGlobal X MSC20191008ETF48.3843.3733.8633.879.519.49
EFAViShares Edge20191008ETF1.521.960.841.361.120.60
EFAXSPDR MSCI EA20191008ETF35.1332.3827.8527.124.535.25
EFCEllington Fi20191008A12.285.321.931.813.383.50
EFGiShares MSCI20191008ETF13.1010.149.419.800.730.34
EFNLiShares MSCI20191008ETF41.3031.8527.3928.774.463.08
EFOProShares Ul20191008ETF88.01103.0133.8733.8769.1469.14
EFOIEnergy Focus20191008A310.16181.15139.65153.0641.5028.09
EFSCEnterprise F20191008A20.469.334.214.525.124.82
EFUProShares Tr20191008ETF45.0912.17-4.0612.1716.230.00
EFViShares MSCI20191008ETF3.213.371.592.181.781.19
EFXEquifax, Inc20191008A7.823.191.231.471.961.72
EFZProShares Tr20191008ETF13.614.654.804.46-0.150.19
EGANeGain Corpor20191008A63.9030.2713.8914.4416.3815.83
EGBNEagle Bancor20191008A16.426.311.841.874.474.43
EGHT8x8, Inc. Co20191008A12.175.493.323.072.172.41
EGLEEagle Bulk S20191008A32.2220.166.827.6513.3412.51
EGOEldorado Gol20191008A12.8911.354.764.746.596.60
EGOVNIC Inc20191008A12.1320.303.033.4417.2716.86
EGPEastGroup Pr20191008A14.755.831.731.754.104.08
EGPTVanEck Vecto20191008ETF236.88120.15121.12122.79-0.97-2.65
EGRXEagle Pharma20191008A49.6122.1215.4717.016.655.11
EGYVaalco Energ20191008A56.3341.32-9.366.3950.6834.93
EHCEncompass He20191008A10.554.601.692.292.912.31
EHTHeHealth, Inc20191008A25.1912.035.466.626.575.40
EIDXEidos Therap20191008A111.58127.79104.0080.2023.7847.58
EIGEmployers Ho20191008A31.7614.447.137.457.317.00
EIGIEndurance In20191008A36.0726.046.150.2619.8925.86
EIGREiger BioPha20191008A50.2523.144.585.9918.5617.15
EIRLiShares MSCI20191008ETF34.3329.5825.4925.644.093.94
EISiShares MSCI20191008ETF34.826.306.156.210.150.09
EIXEdison Inter20191008A4.351.981.271.520.710.46
EJULInnovator MS20191008ETF32.3516.1914.9514.941.241.24
EKARIdeanomics N20191008ETF67.77
EKSOEkso Bionics20191008A79.8671.9069.0872.582.82-0.68
ELThe Estee La20191008A5.753.891.591.742.302.15
ELANElanco Anima20191008A7.865.832.932.822.893.00
ELDWisdomTree E20191008ETF55.0174.6415.1974.4059.450.24
ELFe.l.f. Beaut20191008A19.678.193.304.254.893.94
ELGXEndologix In20191008A64.7547.0831.9731.5015.1115.59
ELLOEllomay Capi20191008A448.07387.76121.40121.80266.36265.96
ELMDElectromed,20191008A49.8439.4243.0139.98-3.59-0.56
ELOXEloxx Pharma20191008A108.6577.9740.9332.4237.0445.54
ELSEquity Lifes20191008A8.354.481.002.253.482.23
ELSEElectro-Sens20191008A449.21284.37292.80292.80-8.43-8.43
ELTKEltek Ltd20191008A228.19143.67103.81103.8239.8639.85
ELVTElevate Cred20191008A45.1829.299.498.1619.8021.14
ELYCallaway Gol20191008A10.989.082.135.596.943.48
EMAGVanEck Vecto20191008ETF186.4179.5579.5579.550.000.00
EMANeMagin Corpo20191008A603.66422.54275.90273.62146.64148.92
EMBiShares J.P.20191008ETF0.941.490.730.750.760.74
EMBHiShares Inte20191008ETF34.9418.653.613.6115.0415.04
EMCBWisdomTree E20191008ETF55.8031.6027.4927.494.114.11
EMCFEmclaire Fin20191008A493.27201.95201.95201.950.000.00
EMCGWisdomTree E20191008ETF29.9917.7910.9415.236.842.56
EMDVProShares MS20191008ETF37.1420.3722.4922.37-2.12-1.99
EMEEMCOR Group,20191008A16.089.602.072.597.537.00
EMFMGlobal X MSC20191008ETF78.2346.8146.7246.720.090.09
EMGFiShares Edge20191008ETF27.7019.9118.1320.161.78-0.26
EMHYiShares J.P.20191008ETF10.904.553.934.120.620.43
EMIFiShares Emer20191008ETF82.2342.1643.4243.42-1.26-1.26
EMIHXtrackers Em20191008ETF123.085.045.045.040.000.00
EMKREmcore Corp20191008A110.1348.6637.1640.9511.507.71
EMLEastern Comp20191008A442.85208.84187.21202.7721.636.07
EMLCVanEck Vecto20191008ETF3.062.571.451.651.120.92
EMLPFirst Trust20191008ETF4.462.720.371.422.351.29
EMMFWisdomTree E20191008ETF92.6240.2140.2140.210.000.00
EMMSEmmis Commun20191008A77.0433.1329.7529.753.383.38
EMNEastman Chem20191008A8.615.290.540.514.754.79
EMPEntergy Miss20191008A57.1445.1544.0544.251.100.90
EMQQEMQQ The Eme20191008ETF21.6115.569.2312.216.333.35
EMREmerson Elec20191008A3.565.362.493.312.872.05
EMSGXtrackers MS20191008ETF12.8828.0739.2239.22-11.15-11.15
EMSHProShares Sh20191008ETF56.811.40-45.971.4047.370.00
EMTLSPDR DoubleL20191008ETF19.657.277.287.190.000.08
EMTYProShares De20191008ETF97.4646.0245.6146.020.410.00
EMXEMX Royalty20191008A112.4142.9027.9127.9115.0015.00
EMXCiShares MSCI20191008ETF42.2423.8221.8821.841.941.98
ENBEnbridge, In20191008A2.936.635.153.911.522.75
ENBLENABLE MIDST20191008A11.1810.843.974.476.936.37
ENDPEndo Interna20191008A26.6924.733.676.0821.0618.65
ENFRAlerian Ener20191008ETF41.8731.2331.1330.930.100.29
ENGENGlobal Cor20191008A1095.83769.29566.93566.93202.36202.36
ENLCENLINK MIDST20191008A14.0915.669.8011.575.874.09
ENLVEnlivex Ther20191008A335.97381.47111.80165.07269.68216.40
ENOBEnochian Bio20191008A397.03497.99493.23493.564.764.43
ENORiShares MSCI20191008ETF48.4620.4718.3819.212.091.26
ENPHEnphase Ener20191008A11.0412.506.372.276.1310.23
ENREnergizer Ho20191008A13.388.884.124.334.754.55
ENSEnerSys, Inc20191008A19.279.413.553.535.865.88
ENSGThe Ensign G20191008A21.6014.264.204.0010.0510.25
ENSVEnservco Cor20191008A257.62299.57126.00193.44173.57106.12
ENTGlobal Eagle20191008A235.79207.18175.88198.8331.308.35
ENTAEnanta Pharm20191008A68.0328.034.804.6123.2423.43
ENTGEntegris Inc20191008A7.9316.421.942.7914.4713.62
ENTRERShares Ent20191008ETF31.3615.3711.3412.374.043.00
ENTXEntera Bio L20191008A952.37
ENVENVESTNET, I20191008A15.256.113.553.522.552.59
ENVAEnova Intern20191008A22.8910.47-1.190.6711.669.80
ENZEnzo Biochem20191008A67.9341.3117.3420.8223.9720.49
ENZLiShares Trus20191008ETF37.4027.7319.8515.157.8812.57
EOGEOG Resource20191008A4.374.863.603.991.270.87
EOLSEvolus, Inc.20191008A62.8659.4828.0428.3331.4431.15
EPACEnerpac Tool20191008A31.5211.245.256.166.005.08
EPAMEPAM SYSTEMS20191008A18.078.543.173.735.374.80
EPAYBottomline T20191008A25.199.242.403.346.845.90
EPCEdgewell Per20191008A12.396.150.380.895.775.26
EPDEnterprise P20191008A3.683.211.782.031.431.18
EPHEiShares MSCI20191008ETF12.765.932.874.583.061.36
EPIWisdomTree I20191008ETF4.465.331.013.184.322.15
EPIXESSA Pharma20191008A467.65469.18409.16409.1660.0260.02
EPMEvolution Pe20191008A36.2727.1810.1712.6517.0214.54
EPOLiShares MSCI20191008ETF10.6958.1057.0057.461.351.07
EPPiShares MSCI20191008ETF2.602.44-1.89-0.224.332.64
EPREPR Properti20191008A7.155.113.202.831.912.28
EPRFInnovator S&20191008ETF27.9529.0527.1927.191.861.86
EPRTEssential Pr20191008A7.743.811.672.162.141.65
EPSWisdomTree U20191008ETF17.9412.38-16.45-7.3728.8319.75
EPSNEpsilon Ener20191008A819.10597.73597.73597.730.000.00
EPUiShares MSCI20191008ETF28.9215.6413.4714.452.171.19
EPVProShares Ul20191008ETF64.4247.6035.4248.3112.18-0.71
EPZMEpizyme, Inc20191008A25.2215.245.313.799.9311.45
EQEquillium, I20191008A591.97186.91134.78140.6752.1346.24
EQALInvesco Russ20191008ETF9.408.828.378.460.450.36
EQBKEquity Bancs20191008A68.1645.1619.0120.1526.1525.01
EQCEquity Commo20191008A5.323.330.561.152.772.18
EQHEquitable Ho20191008A5.363.891.682.332.211.56
EQIXEquinix, Inc20191008A13.645.802.702.393.103.41
EQLALPS Equal S20191008ETF8.949.9815.3111.87-5.33-1.89
EQMEQM Midstrea20191008A15.5010.955.646.685.314.28
EQREquity Resid20191008A3.795.092.532.782.572.32
EQRRProShares Eq20191008ETF13.1225.31135.7725.31-110.460.00
EQSEquus Total20191008A511.52342.18320.82322.2921.3619.90
EQTEQT CORP20191008A11.5510.243.793.976.456.25
EQWLInvesco S&P20191008ETF27.8813.3214.7913.74-1.46-0.42
EQXEquinox Gold20191008A98.65100.3479.7079.3120.6321.02
ERAERA GROUP IN20191008A93.7856.7325.4725.2031.2631.53
ERFEnerplus Cor20191008A15.2914.485.055.089.429.39
ERIEldorado Res20191008A15.2717.408.7111.208.696.21
ERIEErie Indemni20191008A30.6011.014.234.606.786.41
ERIIEnergy Recov20191008A26.4125.669.739.9515.9315.72
ERMEquityCompas20191008ETF42.460.002.550.00-2.550.00
EROSEROS INTERNA20191008A61.9965.5527.1331.3838.4434.20
ERSXERShares Non20191008ETF67.1367.976.1767.9761.800.00
ERUSiShares MSCI20191008ETF7.9610.222.258.687.971.54
ERXDirexion Dai20191008ETF7.589.002.021.446.987.56
ERYDirexion Dai20191008ETF8.024.99-2.20-1.287.196.27
ESEversource E20191008A3.333.240.520.622.722.62
ESBKElmira Savin20191008A91.9648.5542.3342.336.226.22
ESCAEscalade Inc20191008A205.26274.72254.78255.6319.9419.09
ESEESCO Technol20191008A35.6311.347.307.824.043.52
ESEAEuroseas Ltd20191008A253.03267.04250.63250.8416.4016.20
ESGFlexShares T20191008ETF7.5015.247.902.487.3412.77
ESGDiShares Trus20191008ETF10.033.472.062.521.410.95
ESGEiShares, Inc20191008ETF17.229.209.827.66-0.631.53
ESGGFlexShares S20191008ETF77.0129.0529.0529.050.000.00
ESGNColumbia Sus20191008ETF108.4260.9990.2289.38-29.23-28.40
ESGREnstar Group20191008A40.9714.0310.0910.873.933.16
ESGSColumbia Sus20191008ETF48.1613.24-24.78-20.0938.0133.33
ESGUiShares Trus20191008ETF7.104.604.073.890.530.70
ESGVVanguard ESG20191008ETF9.434.911.132.743.782.17
ESIElement Solu20191008A11.228.462.913.035.555.42
ESLTElbit System20191008A69.2841.0439.4239.731.621.31
ESMLiShares ESG20191008ETF37.3336.2935.9735.030.321.26
ESNTEssent Group20191008A10.268.813.184.775.634.05
ESPEspey Mfg. &20191008A252.35155.39153.98153.981.411.41
ESPOVanEck Vecto20191008ETF23.5822.4917.7621.474.731.02
ESPREsperion The20191008A34.0618.508.5412.189.966.32
ESQEsquire Fina20191008A234.4697.7558.2879.1839.4618.57
ESRTEMPIRE STATE20191008A7.875.780.601.295.184.49
ESSEssex Proper20191008A10.025.391.441.693.943.69
ESSAESSA Bancorp20191008A61.5330.0715.5615.5214.5114.55
ESTAEstablishmen20191008A125.3550.29-16.15-1.4866.4551.77
ESTCElastic N.V.20191008A21.1010.234.005.016.235.22
ESTEEarthstone E20191008A80.8751.62-1.0810.0152.7041.60
ESXBCommunity Ba20191008A209.98158.80137.68143.5721.1215.23
ETEnergy Trans20191008A8.076.683.133.843.552.83
ETFCE*Trade Fina20191008A4.363.641.241.412.402.23
ETHEthan Allen20191008A15.417.782.462.785.325.00
ETHOETF Managers20191008ETF59.2123.55-15.323.9738.8719.58
ETMEntercom Com20191008A32.5230.4816.4418.7014.0411.78
ETNEaton Corpor20191008A5.463.090.99-0.022.103.11
ETONEton Pharmac20191008A152.14115.63-13.177.47128.80108.16
ETREntergy Corp20191008A3.501.58-0.130.701.710.88
ETRNEquitrans Mi20191008A8.526.912.812.994.103.91
ETSYEtsy, Inc.20191008A7.754.883.784.061.100.81
ETTXEntasis Ther20191008A458.17240.05157.17207.0982.8832.96
EUDGWisdomTree E20191008ETF59.9912.3312.3312.330.000.00
EUDVProShares MS20191008ETF31.0518.2718.3918.13-0.130.14
EUFNiShares MSCI20191008ETF5.979.905.656.754.253.15
EUMProShares Tr20191008ETF5.235.80-6.350.6512.145.15
EUMFWisdomTree E20191008ETF98.6382.30101.0982.30-18.790.00
EUMViShares Edge20191008ETF18.8116.1917.6418.03-1.46-1.85
EURLDirexion Dai20191008ETF19.3119.59-19.384.8538.9714.74
EURNEURONAV NV20191008A9.849.656.015.753.653.92
EURZXtrackers Eu20191008ETF137.33177.53182.26177.53-4.720.00
EUSAiShares MSCI20191008ETF7.6418.8610.229.378.649.49
EUSCWisdomTree E20191008ETF38.0221.2921.2921.290.000.00
EVEaton Vance20191008A8.526.554.254.552.312.00
EVAEnviva Partn20191008A43.8328.1121.1823.476.934.63
EVBGEverbridge,20191008A22.2812.334.775.867.576.48
EVBNEvans Bancor20191008A104.3752.9233.4835.9619.4316.96
EVCEntravision20191008A40.9626.8514.4114.0412.4412.81
EVEREverQuote, I20191008A85.1573.1721.9229.3451.2543.83
EVFMEvofem Biosc20191008A81.2054.8615.6914.8639.1740.00
EVGNEVOGENE LTD.20191008A668.69676.33678.21678.21-1.88-1.88
EVHEvolent Heal20191008A18.6814.372.444.2411.9410.14
EVIEVI Industri20191008A118.4864.0153.9654.2310.059.77
EVKEver-Glory I20191008A1272.022684.552684.552684.550.000.00
EVLOEvelo Biosci20191008A146.7577.2230.6636.9246.5640.30
EVOKEvoke Pharma20191008A151.43111.4849.0642.6362.4268.85
EVOLEvolving Sys20191008A379.98182.56121.77121.7760.8060.80
EVOPEVO Payments20191008A26.7312.255.726.986.535.27
EVREvercore Inc20191008A13.268.533.623.584.914.95
EVRGEvergy, Inc.20191008A4.013.171.442.131.741.04
EVRIEveri Holdin20191008A25.4319.005.906.6513.1012.35
EVSIEnvision Sol20191008A197.69188.31-14.9816.36203.29171.95
EVTCEVERTEC, INC20191008A17.456.780.631.296.155.49
EVXVanEck Vecto20191008ETF35.0416.1016.8016.14-0.70-0.04
EWEdwards Life20191008A7.414.410.261.124.153.28
EWAiShares MSCI20191008ETF4.644.466.313.18-1.851.28
EWBCEast-West Ba20191008A11.567.66-5.80-5.4713.4613.13
EWCiShares MSCI20191008ETF3.653.17-0.690.153.863.02
EWCOInvesco Exch20191008ETF22.3515.3715.6315.65-0.27-0.29
EWDiShares MSCI20191008ETF4.317.958.076.17-0.121.82
EWGiShares MSCI20191008ETF3.825.472.433.633.041.85
EWGSiShares MSCI20191008ETF29.66112.59113.57114.89-0.98-2.29
EWHiShares MSCI20191008ETF4.534.020.751.803.272.21
EWIiShares MSCI20191008ETF3.753.23-1.480.334.712.90
EWJiShares MSCI20191008ETF1.781.64-0.040.181.681.46
EWJEiShares MSCI20191008ETF9.258.468.468.460.000.00
EWJViShares MSCI20191008ETF10.33
EWKiShares MSCI20191008ETF37.4926.5731.3424.74-4.771.83
EWLiShares MSCI20191008ETF2.732.40-1.450.053.842.34
EWMiShares MSCI20191008ETF3.804.903.043.801.861.13
EWMCInvesco S&P20191008ETF16.248.078.078.070.000.00
EWNiShares MSCI20191008ETF3.993.92-2.780.906.713.03
EWOiShares MSCI20191008ETF45.6911.938.8910.713.041.22
EWPiShares MSCI20191008ETF3.713.111.051.332.041.77
EWQiShares MSCI20191008ETF3.443.18-0.630.423.822.76
EWREInvesco S&P20191008ETF13.9510.889.399.991.490.89
EWSiShares MSCI20191008ETF4.423.580.620.782.952.80
EWSCInvesco S&P20191008ETF30.9415.8811.266.114.639.77
EWTiShares MSCI20191008ETF2.713.111.511.721.601.39
EWUiShares MSCI20191008ETF3.342.90-0.250.383.142.52
EWUSiShares MSCI20191008ETF58.5843.3034.9434.948.368.36
EWVProShares Tr20191008ETF43.3034.0513.8821.4920.1812.57
EWWiShares MSCI20191008ETF2.482.730.470.752.271.99
EWXSPDR S&P Eme20191008ETF15.256.775.615.811.160.96
EWYiShares MSCI20191008ETF1.781.550.160.381.391.16
EWZiShares MSCI20191008ETF2.432.821.150.981.671.84
EWZSiShares MSCI20191008ETF35.1712.455.694.856.767.60
EXASExact Scienc20191008A13.429.514.115.655.403.86
EXCExelon Corpo20191008A2.303.652.422.661.261.00
EXELExelixis Inc20191008A6.977.03-2.142.279.174.76
EXFOEXFO INC.20191008A123.21153.4979.3179.3174.1874.18
EXIiShares Glob20191008ETF16.778.088.098.11-0.01-0.03
EXKEndeavour Si20191008A41.2533.2813.8015.0819.4818.20
EXLSExlService H20191008A31.7012.932.773.1910.169.75
EXPEagle Materi20191008A22.0310.346.226.034.114.31
EXPDExpeditors I20191008A6.136.321.001.445.324.88
EXPEExpedia Grou20191008A5.477.01-0.140.167.156.84
EXPIeXp World Ho20191008A62.3156.3233.3333.3923.0022.93
EXPOExponent Inc20191008A17.469.031.592.167.446.87
EXPRExpress, Inc20191008A34.4330.6811.8212.5618.8618.10
EXRExtra Space20191008A5.754.591.251.493.333.10
EXTNExterran Cor20191008A43.6726.7112.8313.5513.8713.16
EXTRExtreme Netw20191008A14.3514.324.765.659.568.67
EYENational Vis20191008A14.927.90-1.61-0.209.508.09
EYEGEyegate Phar20191008A434.90251.51167.58192.3883.9359.13
EYENEyenovia, In20191008A287.82159.06127.10130.9931.9728.07
EYESSecond Sight20191008A136.23137.4967.1769.3970.3268.10
EYLDCambria Emer20191008ETF612.75647.62647.62647.620.000.00
EYPTEyePoint Pha20191008A63.7452.6317.5427.7935.0824.84
EZAiShares MSCI20191008ETF11.255.263.333.581.931.74
EZJProShares Ul20191008ETF59.7335.8718.1622.1217.7113.76
EZMWisdomTree U20191008ETF9.235.304.493.780.801.52
EZPWEzcorp Inc20191008A24.0724.5315.3418.819.195.73
EZUiShare MSCI20191008ETF2.652.40-2.19-0.364.592.76
FFord Motor C20191008A11.6812.047.256.304.795.74
FAARFirst Trust20191008ETF47.0439.5939.6530.47-0.069.12
FABFirst Trust20191008ETF29.3918.1810.9813.597.204.58
FADFirst Trust20191008ETF33.399.465.247.024.222.44
FAFFirst Americ20191008A8.335.390.881.734.523.67
FALNiShares Fall20191008ETF17.7711.5310.8911.240.640.29
FAMIFarmmi, Inc.20191008A818.59664.11495.79432.42168.32231.69
FANFirst Trust20191008ETF15.5112.6313.968.53-1.334.10
FANGDiamondback20191008A8.835.612.082.453.533.16
FARMFarmer Bros20191008A48.8136.759.5910.8127.1625.94
FAROFaro Technol20191008A55.8827.526.627.5720.9019.95
FASDirexion Dai20191008ETF8.386.29-3.38-0.859.677.14
FASTFastenal Co20191008A3.753.960.830.873.133.09
FATFAT Brands I20191008A1155.79791.00497.58740.42293.4350.58
FATEFate Therape20191008A31.5422.6910.1612.0012.5310.69
FAUSFirst Trust20191008ETF55.4046.4945.4446.491.050.00
FAZDirexion Dai20191008ETF6.556.46-1.270.727.745.74
FBFacebook, In20191008A1.581.15-0.320.011.481.14
FBCFlagstar Ban20191008A13.016.172.832.763.343.41
FBGXUBS AG FI En20191008ETN114.4735.115.73-11.4329.3846.54
FBHSFORTUNE BRAN20191008A6.904.871.170.783.704.10
FBIOFortress Bio20191008A104.5971.2844.3642.6726.9228.61
FBIZFirst Busine20191008A175.85173.4543.0544.75130.40128.70
FBKFB Financial20191008A26.6815.962.564.0913.4011.86
FBMFoundation B20191008A22.4612.054.035.218.026.84
FBMSFirst Bancsh20191008A26.9532.112.701.4629.4130.65
FBNCFirst Bancor20191008A30.9611.763.965.727.796.04
FBNDFidelity Tot20191008ETF4.464.122.632.821.491.30
FBPFirst BanCor20191008A10.6216.625.384.2411.2412.39
FBSSFauquier Ban20191008A497.26303.12302.80302.800.320.32
FBTFirst Trust20191008ETF11.3511.313.613.957.707.36
FBZFirst Trust20191008ETF73.1846.3345.2745.271.071.07
FCFranklin Cov20191008A80.7032.1923.8724.568.327.63
FCAFirst Trust20191008ETF94.7741.5537.3637.364.194.19
FCALFirst Trust20191008ETF11.9411.542.332.339.219.21
FCANFirst Trust20191008ETF36.26
FCAPFirst Capita20191008A335.84152.26143.24148.939.023.33
FCAUFIAT CHRYSLE20191008A8.136.600.610.856.005.75
FCBCFirst Commun20191008A62.9919.524.575.8114.9513.71
FCBPFirst Choice20191008A187.4548.8043.9445.634.863.17
FCCOFirst Commun20191008A393.88221.47274.84275.07-53.38-53.61
FCCY1st Constitu20191008A207.7160.2115.8215.8244.4044.40
FCEFFirst Trust20191008ETF23.6124.7925.1625.15-0.37-0.36
FCELFuelCell Ene20191008A21.0548.4138.6142.769.805.67
FCFFirst Common20191008A8.838.422.523.605.904.83
FCFSFirstCash, I20191008A28.5011.504.695.366.996.25
FCGFirst Trust20191008ETF9.639.340.171.469.177.93
FCNFTI Consulti20191008A21.708.854.614.364.254.49
FCNCAFirst Citize20191008A48.7522.5814.6915.577.836.89
FCOMFidelity MSC20191008ETF10.758.7412.489.10-3.74-0.36
FCORFidelity Cor20191008ETF8.334.604.383.340.221.26
FCPTFour Corners20191008A8.996.162.853.323.302.84
FCTRFirst Trust20191008ETF22.6413.497.3912.336.101.16
FCVTFirst Trust20191008ETF20.8618.8719.7818.95-0.91-0.08
FCXFreeport-McM20191008A11.7110.432.653.717.786.72
FDBCFidelity D &20191008A365.05182.94178.79178.794.154.15
FDDFirst Trust20191008ETF15.507.70-1.408.509.11-0.80
FDEFFirst Defian20191008A24.929.983.233.636.756.35
FDEMFidelity Tar20191008ETF21.6416.0016.0016.000.000.00
FDEVFidelity Tar20191008ETF17.4110.8710.8410.840.030.03
FDHYFidelity Hig20191008ETF14.3836.4135.8936.310.510.10
FDISFidelity MSC20191008ETF8.1115.3812.2811.833.103.55
FDIVFirst Trust20191008ETF16.899.519.309.300.210.21
FDLFirst Trust20191008ETF4.955.694.364.891.340.80
FDLOFidelity Low20191008ETF11.069.794.229.715.560.08
FDMFirst Trust20191008ETF14.2410.306.445.603.864.70
FDMOFidelity Mom20191008ETF15.5313.06-20.6611.6033.721.45
FDNFirst Trust20191008ETF5.154.651.852.632.802.02
FDNIFirst Trust20191008ETF141.02327.56327.56327.560.000.00
FDPFresh Del Mo20191008A16.325.471.921.783.543.69
FDRRFidelity Div20191008ETF26.7820.3514.6618.045.692.31
FDSFactset Rese20191008A12.354.822.862.241.972.58
FDTFirst Trust20191008ETF15.8116.0212.9915.413.030.61
FDTSFirst Trust20191008ETF103.1593.7582.9565.8510.8027.90
FDUSFidus Invest20191008A29.4921.5915.1415.726.465.88
FDVVFidelity Hig20191008ETF21.8939.5832.3536.597.232.99
FDXFedEx Corpor20191008A5.213.430.221.103.212.33
FEFirstEnergy20191008A2.571.950.290.551.661.40
FEIMFrequency El20191008A379.98359.29357.70357.701.601.60
FELEFranklin Ele20191008A33.0814.0011.4511.392.552.61
FEMFirst Trust20191008ETF17.579.565.435.244.144.32
FEMBFirst Trust20191008ETF22.6118.4418.4218.420.020.02
FEMSFirst Trust20191008ETF43.1632.3931.1731.551.230.84
FENCFennec Pharm20191008A476.99272.43254.76256.6417.6815.79
FENYFidelity MSC20191008ETF7.479.737.207.582.532.16
FEPFirst Trust20191008ETF28.6510.139.3310.000.800.13
FETFORUM ENERGY20191008A77.4850.2733.5234.6816.7215.58
FEUZFirst Trust20191008ETF123.2079.6479.6479.640.000.00
FEXFirst Trust20191008ETF5.474.591.002.943.581.64
FEYEFireEye, Inc20191008A7.396.390.981.725.424.65
FEZSPDR EURO ST20191008ETF2.742.72-1.060.093.782.63
FFFuture Fuel20191008A33.1315.496.607.038.898.47
FFBCFirst Financ20191008A12.0321.963.934.2518.0417.71
FFBWFFBW, Inc. C20191008A252.55210.60187.95187.9522.6522.65
FFEUBarclays ETN20191008ETN128.0566.5660.6964.776.612.54
FFGFBL Financia20191008A131.7758.2043.9049.8514.308.35
FFHGFormula Foli20191008ETF27.2719.9913.0713.866.916.12
FFHLFuwei Films20191008A432.27288.88-6.08113.30294.96175.58
FFICFlushing Fin20191008A23.4612.595.465.977.136.62
FFINFirst Financ20191008A15.567.33-0.590.007.917.33
FFIUUVA Unconstr20191008ETF40.8016.3611.5411.544.814.81
FFIVF5 Networks20191008A13.536.052.923.263.132.79
FFNWFirst Financ20191008A351.24171.42121.93111.6649.4959.76
FFRFirst Trust20191008ETF48.0127.6127.4127.500.200.11
FFSGFormulaFolio20191008ETF30.7832.9733.6932.67-0.710.30
FFTGFormulaFolio20191008ETF41.9617.8016.4816.711.321.09
FFTIFormulaFolio20191008ETF18.969.469.369.350.100.11
FFTYInnovator IB20191008ETF5.573.681.451.472.232.22
FFWMFirst Founda20191008A28.9817.887.158.5010.739.38
FGFGL Holdings20191008A14.0211.184.975.516.215.67
FGBIFIRST GUARAN20191008A402.48157.7578.1382.2779.6275.48
FGDFirst Trust20191008ETF10.854.99-3.282.578.262.41
FGENFibroGen, In20191008A28.7419.446.347.0113.1012.43
FGMFirst Trust20191008ETF59.9856.3453.7653.762.582.58
FHBFirst Hawaii20191008A8.518.980.021.378.977.62
FHKFirst Trust20191008ETF188.00178.33178.33178.330.000.00
FHLCFidelity MSC20191008ETF6.018.165.306.522.861.66
FHNFirst Horizo20191008A6.695.400.791.254.614.15
FIFRANKS INTER20191008A24.1415.737.128.208.617.53
FIBKFirst Inters20191008A21.3030.371.870.6528.5029.72
FIBRiShares Edge20191008ETF13.1413.2813.8313.83-0.56-0.56
FICOFair Isaac C20191008A29.7310.253.153.517.106.74
FIDFirst Trust20191008ETF28.3534.1234.0533.910.070.20
FIDIFidelity Int20191008ETF41.2230.6614.0012.6316.6618.03
FIDUFidelity MSC20191008ETF9.1710.307.765.652.544.65
FIEEFI Enhanced20191008ETN110.7843.3043.3043.450.00-0.14
FIHDUBS AG FI En20191008ETN57.5131.3528.8833.022.90-1.71
FILLiShares MSCI20191008ETF59.44130.05114.5370.2215.5359.83
FINXGlobal X Fun20191008ETF39.9629.414.9127.6624.501.75
FISFidelity Nat20191008A4.182.460.660.851.801.62
FISIFinancial In20191008A75.8230.5214.6714.4915.8516.03
FISRSPDR SSGA Fi20191008ETF14.82158.1673.6173.6184.5584.55
FISVFiserv Inc20191008A3.864.501.792.602.711.90
FITFitbit, Inc.20191008A27.3223.499.549.8113.9513.68
FITBFifth Third20191008A4.136.502.254.154.262.37
FITESPDR S&P Ken20191008ETF50.59270.41295.95302.57-25.54-32.16
FIVAFidelity Int20191008ETF70.9337.2937.2937.290.000.00
FIVEFive Below,20191008A13.2212.602.142.2210.4610.37
FIVGDefiance Nex20191008ETF12.4014.094.655.769.448.33
FIVNFIVE9, INC.20191008A16.418.303.154.085.164.24
FIWFirst Trust20191008ETF14.9131.048.968.2622.0822.78
FIXComfort Syst20191008A16.007.883.614.074.273.81
FIXDFirst Trust20191008ETF5.983.893.103.160.790.73
FIXXHomology Med20191008A88.9432.1620.0320.5812.1311.58
FIYYBarclays ETN20191008ETN80.4139.9827.0325.2012.9514.78
FIZZNational Bev20191008A19.7310.621.963.198.667.44
FJPFirst Trust20191008ETF51.8525.5826.1125.59-0.52-0.01
FKOFirst Trust20191008ETF49.7233.4417.4317.5016.0115.94
FKUFirst Trust20191008ETF59.1764.3764.3764.370.000.00
FLFoot Locker,20191008A6.706.211.521.914.694.30
FLAGFLAG-Forensi20191008ETF92.2057.2039.3157.2017.890.00
FLATiPath US Tre20191008ETF81.78
FLAXFranklin FTS20191008ETF57.6047.8447.6547.650.190.19
FLBLFranklin Lib20191008ETF26.6222.6322.6322.630.000.00
FLBRFranklin FTS20191008ETF40.7426.0311.9116.0014.1310.03
FLCAFranklin FTS20191008ETF11.768.098.098.090.000.00
FLCBFranklin Lib20191008ETF16.1515.7815.7815.780.000.00
FLCHFranklin FTS20191008ETF49.2421.9919.2219.142.772.85
FLCOFranklin Lib20191008ETF17.7412.5811.9812.900.60-0.32
FLDMFluidigm Cor20191008A31.7634.326.077.0228.3427.39
FLDRFidelity Low20191008ETF4.103.833.503.730.330.11
FLEEFranklin FTS20191008ETF7.196.635.615.451.011.17
FLEHFranklin FTS20191008ETF19.03
FLEUBarclays ETN20191008ETN106.0659.5016.2034.1843.2925.31
FLEXFlex Ltd. Or20191008A10.8312.6112.1012.340.520.28
FLFRFranklin FTS20191008ETF13.500.00
FLGBFranklin FTS20191008ETF19.3129.2331.9827.37-2.751.86
FLGECredit Suiss20191008ETN59.4127.1121.6921.315.435.80
FLGRFranklin FTS20191008ETF14.887.657.657.650.000.00
FLGTFulgent Gene20191008A111.45118.82101.70104.3717.1314.46
FLHKFranklin FTS20191008ETF28.9425.4525.4525.450.000.00
FLHYFranklin Lib20191008ETF33.0831.1831.1731.170.010.01
FLIAFranklin Lib20191008ETF36.4919.3319.3319.330.000.00
FLICFirst of Lon20191008A41.1256.6119.2020.3637.4236.25
FLINFranklin FTS20191008ETF29.8123.7023.7023.700.000.00
FLIRFlir Systems20191008A9.135.800.701.385.104.42
FLIYFranklin FTS20191008ETF14.3010.1710.179.210.000.96
FLJHFranklin FTS20191008ETF51.6464.1464.1464.140.000.00
FLJPFranklin FTS20191008ETF17.7813.8912.2213.611.670.28
FLKRFranklin FTS20191008ETF62.6254.0254.0254.020.000.00
FLLFull House R20191008A185.93144.69-67.6149.00212.3095.68
FLLAFranklin FTS20191008ETF67.1936.3328.1428.148.198.19
FLLVFranklin Lib20191008ETF17.0615.532.122.0113.4013.51
FLMFirst Trust20191008ETF158.9666.0666.0666.060.000.00
FLMIFranklin Lib20191008ETF34.4845.71-774.52-774.52820.23820.23
FLMNFalcon Miner20191008A79.5263.1859.2761.443.911.74
FLMXFranklin FTS20191008ETF67.0136.6436.6436.640.000.00
FLNFirst Trust20191008ETF72.7646.4862.3160.26-15.83-13.78
FLNGFLEX LNG Ltd20191008A309.15115.55128.39128.39-12.84-12.83
FLNTFluent, Inc.20191008A50.5136.8815.5017.2521.3819.63
FLOFlowers Food20191008A4.7315.121.462.6513.6812.51
FLOTiShares Floa20191008ETF1.971.181.121.120.060.05
FLOWSPX FLOW, In20191008A26.7815.286.415.808.879.48
FLQDFranklin Lib20191008ETF15.509.589.589.580.000.00
FLQEFranklin Lib20191008ETF25.0816.489.6812.196.814.29
FLQGFranklin Lib20191008ETF219.178.398.398.390.000.00
FLQHFranklin Lib20191008ETF35.8510.8210.8210.820.000.00
FLQLFranklin Lib20191008ETF7.334.222.191.702.032.52
FLQMFranklin Lib20191008ETF25.9420.8910.9318.249.972.66
FLQSFranklin Lib20191008ETF21.7017.9219.7520.01-1.83-2.09
FLRFluor Corpor20191008A9.849.270.652.108.627.17
FLRNSPDR Bloombe20191008ETF3.267.417.417.410.000.00
FLRTPacific Glob20191008ETF12.04
FLRUFranklin FTS20191008ETF55.5939.5815.0639.5824.520.00
FLSFlowserve Co20191008A9.5316.665.336.0711.3410.59
FLSAFranklin FTS20191008ETF81.0260.4460.4460.440.000.00
FLSWFranklin FTS20191008ETF54.8221.7822.3922.09-0.60-0.30
FLTFleetCor Tec20191008A11.056.573.453.513.123.06
FLTBFidelity Lim20191008ETF5.353.863.733.730.130.13
FLTRVanEck Vecto20191008ETF4.403.045.315.36-2.27-2.32
FLTWFranklin FTS20191008ETF31.4323.3523.3523.350.000.00
FLWS1-800-FLOWER20191008A25.9119.764.765.6815.0014.07
FLXNFlexion Ther20191008A24.7920.070.823.2919.2416.78
FLXSFlexsteel In20191008A112.9159.1944.7246.9014.4712.29
FLZAFranklin FTS20191008ETF23.965.365.365.360.000.00
FMiShares MSCI20191008ETF25.8217.2015.7716.211.420.98
FMAOFarmers & Me20191008A109.3837.1226.9827.5510.149.57
FMATFidelity MSC20191008ETF11.6611.649.6510.191.981.45
FMBFirst Trust20191008ETF11.234.884.544.640.340.25
FMBHFirst Mid Ba20191008A53.8253.9432.7534.7421.1919.20
FMBIFirst Midwes20191008A7.6511.36-6.15-5.9217.5217.28
FMCFMC Corporat20191008A7.423.790.931.432.852.35
FMCIForum Merger20191008A21.050.00
FMFFirst Trust20191008ETF91.5155.3855.3855.380.000.00
FMHIFirst Trust20191008ETF22.697.397.127.210.270.18
FMKFirst Trust20191008ETF35.3519.41-13.5117.0932.922.32
FMNBFarmers Nati20191008A61.6795.545.006.4190.5489.13
FNFabrinet20191008A21.258.415.595.242.823.16
FNBF.N.B. Corp20191008A9.1512.163.131.999.0310.17
FNCBFNCB Bancorp20191008A260.86149.20110.27117.1838.9332.02
FNCLFidelity MSC20191008ETF6.335.814.014.261.801.55
FNDFloor & Deco20191008A7.736.26-1.98-1.258.247.50
FNDASchwab Funda20191008ETF9.228.223.643.384.584.84
FNDBSchwab Funda20191008ETF17.0710.33-11.69-0.9722.0111.30
FNDCSchwab Funda20191008ETF16.107.969.539.09-1.57-1.13
FNDESchwab Funda20191008ETF6.059.9010.298.48-0.391.42
FNDFSchwab Funda20191008ETF6.015.84-1.923.547.772.30
FNDXSchwab Funda20191008ETF5.332.961.591.231.371.73
FNFFidelity Nat20191008A4.852.860.821.082.041.77
FNGDMicroSectors20191008ETN13.8110.563.796.436.774.13
FNGOMicroSectors20191008ETN13.904.02-69.99-43.0174.0147.03
FNGUMicroSectors20191008ETN13.0217.9519.1513.33-1.194.62
FNGZMicroSectors20191008ETN13.726.355.7210.440.63-4.09
FNHCFedNat Holdi20191008A48.1243.335.4512.5237.8830.81
FNIFirst Trust20191008ETF10.557.668.358.46-0.69-0.80
FNJNFinjan Holdi20191008A89.5283.4465.0362.8918.4120.55
FNKFirst Trust20191008ETF42.4924.357.8213.5916.5310.76
FNKOFunko, Inc.20191008A19.7811.334.055.597.275.73
FNLCFirst Bancor20191008A74.8935.4234.3234.691.100.73
FNVFranco-Nevad20191008A5.683.690.200.753.492.94
FNWBFirst Northw20191008A69.8661.3330.4831.0230.8530.31
FNXFirst Trust20191008ETF12.947.816.606.961.210.85
FNYFirst Trust20191008ETF44.8418.0115.8015.902.222.12
FOCSFocus Financ20191008A33.7713.753.274.8910.488.86
FOEFerro Corpor20191008A13.1110.290.852.859.457.44
FOLDAmicus Thera20191008A13.8325.6317.8419.637.816.02
FONRFonar Corpor20191008A109.6276.5145.3841.7231.1334.79
FORForestar Gro20191008A66.6225.915.107.9620.8117.95
FORDForward Indu20191008A673.55435.86393.50396.6742.3739.19
FORKFuling Globa20191008A294.38747.07310.7177.63436.35669.44
FORMFormFactor I20191008A13.919.761.771.747.998.02
FORRForrester Re20191008A92.0067.7423.1925.6944.5542.05
FOSLFossil Group20191008A12.8610.780.281.2710.509.51
FOVLiShares Focu20191008ETF17.9421.4219.2821.422.150.00
FOXFox Corporat20191008A3.993.78-0.040.383.813.39
FOXAFox Corporat20191008A3.893.621.822.121.801.50
FOXFFox Factory20191008A21.208.769.887.79-1.120.97
FPAFirst Trust20191008ETF121.5049.4745.6041.713.887.76
FPACFar Point Ac20191008A36.7836.5738.4037.81-1.82-1.24
FPAYFlexShopper,20191008A246.45176.56113.29116.3763.2760.19
FPEFirst Trust20191008ETF5.153.362.672.680.700.68
FPEIFirst Trust20191008ETF18.717.316.046.171.271.13
FPHFive Point H20191008A43.7722.34-6.84-3.4329.1825.77
FPIFarmland Par20191008A34.2020.5810.7911.749.798.84
FPRXFive Prime T20191008A54.7631.3518.8717.2912.4714.06
FPXFirst Trust20191008ETF5.654.343.403.790.940.56
FPXEFirst Trust20191008ETF17.14
FPXIFirst Trust20191008ETF196.38110.7832.5832.5178.2078.27
FQALFidelity Qua20191008ETF12.3312.1912.4412.21-0.25-0.02
FRFirst Indust20191008A6.234.520.702.023.832.50
FRAFFranklin Fin20191008A281.88129.48123.81123.815.675.67
FRAKVanEck Vecto20191008ETF50.7532.0731.9332.070.150.00
FRANFrancesca''s20191008A71.6834.5511.7315.8622.8218.69
FRBAFirst Bank20191008A85.5764.4841.9050.9622.5913.53
FRBKRepublic Fir20191008A34.6823.4910.168.1013.3315.40
FRCFirst Republ20191008A5.672.970.901.272.061.70
FRDFriedman Ind20191008A334.38214.10214.10214.100.000.00
FRDMFreedom 10020191008ETF41.1430.0030.0030.000.000.00
FRELFidelity MSC20191008ETF5.0424.087.048.0217.0416.07
FREQFrequency Th20191008A101.6143.2425.2020.3218.0322.91
FRGIFiesta Resta20191008A30.2415.316.107.149.208.16
FRIFirst Trust20191008ETF7.686.193.573.712.622.48
FRMEFirst Mercha20191008A16.287.392.692.664.704.73
FROFrontline Lt20191008A11.048.914.084.104.834.82
FRPHFRP Holdings20191008A161.4594.5187.5987.736.926.78
FRPTFreshpet, In20191008A21.789.372.023.197.346.17
FRTFederal Real20191008A8.292.741.201.161.541.58
FRTAForterra, In20191008A49.8436.5711.3126.9425.269.63
FSBFranklin Fin20191008A45.0820.0911.0511.489.048.61
FSBCFSB Bancorp,20191008A248.20206.55205.89205.890.660.66
FSBWFS Bancorp,20191008A227.2389.5587.1081.222.458.32
FSCTForeScout Te20191008A27.7919.724.965.8714.7613.85
FSEAFirst Seacoa20191008A290.13315.33315.54315.54-0.20-0.20
FSFGFirst Saving20191008A173.5187.3775.0375.0312.3412.34
FSIFlexible Sol20191008A160.66127.26109.48108.4817.7918.78
FSKFS KKR Capit20191008A17.7814.149.369.244.774.75
FSLRFirst Solar,20191008A10.728.904.685.044.223.86
FSLYFastly, Inc.20191008A50.7225.7915.1416.8510.658.94
FSMFORTUNA Silv20191008A30.8025.9317.3516.768.589.17
FSMBFirst Trust20191008ETF7.407.144.914.912.232.23
FSMDFidelity Sma20191008ETF32.0028.7027.3727.371.331.33
FSPFranklin Str20191008A19.539.985.786.554.193.43
FSSFederal Sign20191008A13.718.563.834.984.733.58
FSTAFidelity MSC20191008ETF5.174.751.895.442.86-0.60
FSTRFoster (Lb)20191008A166.2773.3949.0748.6824.3224.71
FSVFirstService20191008A37.1418.087.047.6511.0510.43
FSZFirst Trust20191008ETF28.5012.76-4.77-2.8817.5315.64
FTAFirst Trust20191008ETF4.935.622.864.672.760.94
FTACFinTech Acqu20191008A159.3649.8249.8249.820.000.00
FTAGFirst Trust20191008ETF49.6257.8757.8757.870.000.00
FTAIFortress Tra20191008A29.3922.03-1.05-0.8023.0822.84
FTCFirst Trust20191008ETF8.325.48-1.133.396.612.09
FTCHFarfetch Lim20191008A15.3011.824.884.156.947.67
FTCSFirst Trust20191008ETF3.492.540.911.451.631.09
FTDRfrontdoor, i20191008A23.909.985.405.464.594.52
FTECFidelity MSC20191008ETF4.053.534.263.73-0.73-0.19
FTEKFuel Tech, I20191008A374.46226.42168.32182.8458.1143.59
FTFTFuture FinTe20191008A292.37180.98232.64232.73-51.67-51.76
FTGCFirst Trust20191008ETF18.6915.3515.3015.340.040.00
FTHIFirst Trust20191008ETF28.9813.422.636.5710.796.86
FTITechnipFMC p20191008A4.504.150.340.233.813.92
FTKFlotek Indus20191008A50.9244.2519.4420.9724.8223.28
FTLBFirst Trust20191008ETF32.4026.75-4.597.7931.3318.95
FTLSFirst Trust20191008ETF12.0711.3310.9911.200.330.13
FTNTFortinet, In20191008A7.2811.472.234.129.247.35
FTRFrontier Com20191008A113.8385.2841.3450.0443.9635.22
FTRIFirst Trust20191008ETF64.8729.4228.4129.421.010.00
FTSFortis Inc.20191008A2.482.240.740.821.501.42
FTSDFranklin Lib20191008ETF5.677.066.516.480.550.58
FTSIFTS Internat20191008A54.9130.1716.9723.9113.206.26
FTSLFirst Trust20191008ETF5.5078.4517.0517.0861.4061.38
FTSMFirst Trust20191008ETF1.691.281.121.120.170.17
FTVFortive Corp20191008A6.634.252.102.342.151.92
FTXDFirst Trust20191008ETF36.5139.1939.1939.190.000.00
FTXGFirst Trust20191008ETF38.4751.9921.1335.0430.8616.95
FTXHFirst Trust20191008ETF62.3946.1245.6745.670.450.45
FTXLFirst Trust20191008ETF46.0045.4642.3728.673.0916.79
FTXNFirst Trust20191008ETF51.9741.5341.7041.53-0.170.00
FTXOFirst Trust20191008ETF8.568.617.547.811.060.80
FTXRFirst Trust20191008ETF13.8214.1118.3017.93-4.19-3.82
FUDE-TRACS UBS20191008ETN134.38
FUEAB Svensk Ek20191008ETN1674.99986.97-5.00-406.98991.971393.95
FULH.B. Fuller20191008A13.097.781.552.566.235.23
FULCFulcrum Ther20191008A257.21135.90108.89128.3427.017.56
FULTFulton Finan20191008A7.0216.559.2011.217.355.37
FUMBFirst Trust20191008ETF9.609.779.759.750.010.01
FUNCedar Fair,20191008A22.0711.651.283.1410.378.53
FUNCFirst United20191008A67.4123.389.5011.5213.8811.86
FUNDSprott Focus20191008A69.5858.8235.3528.8423.4729.98
FUSBFirst US Ban20191008A317.15191.28191.28191.280.000.00
FUTProShares Ma20191008ETF31.3215.12-5.82-4.7720.9419.90
FUTYFidelity MSC20191008ETF5.168.820.690.518.138.30
FUVArcimoto, In20191008A146.80189.56132.5273.9957.05115.58
FVFirst Trust20191008ETF12.598.248.288.08-0.040.17
FVALFidelity Val20191008ETF22.8220.9524.9822.58-4.02-1.62
FVCFirst Trust20191008ETF19.8824.2323.2723.320.970.91
FVCBFVCBankcorp,20191008A86.8869.8757.6265.0912.254.77
FVDFirst Trust20191008ETF3.283.16-0.100.823.262.34
FVEFive Star Se20191008A536.75345.3632.1132.41313.26312.95
FVLFirst TrustV20191008ETF19.0418.034.7813.6713.254.36
FVRRFiverr Inter20191008A96.2650.6536.1638.6314.4812.01
FWDBAdvisorShare20191008ETF102.9069.7856.5256.5213.2713.27
FWONALiberty Medi20191008A27.6113.7313.6512.940.080.79
FWONKLiberty Medi20191008A12.126.252.994.233.262.02
FWRDForward Air20191008A17.517.082.552.964.534.12
FXDFirst Trust20191008ETF5.343.771.922.031.851.71
FXGFirst Trust20191008ETF7.345.484.974.780.510.70
FXHFirst Trust20191008ETF6.634.521.062.263.462.26
FXIiShares Chin20191008ETF2.512.330.040.522.291.80
FXLFirst Trust20191008ETF5.534.55-1.770.926.323.63
FXNFirst Trust20191008ETF17.8211.357.024.574.336.78
FXNCFIRST NATL C20191008A302.93378.90378.90378.900.000.00
FXOFirst Trust20191008ETF5.453.141.521.641.631.50
FXPProShares Ul20191008ETF4.053.74-1.32-0.885.064.62
FXRFirst Trust20191008ETF7.436.576.855.62-0.280.95
FXUFirst Trust20191008ETF4.915.514.564.780.950.74
FXZFirst Trust20191008ETF9.127.672.115.605.552.07
FYCFirst Trust20191008ETF15.7214.9814.5413.980.441.00
FYLDCambria Fore20191008ETF36.7479.5979.4379.590.150.00
FYTFirst Trust20191008ETF49.5533.4331.5232.331.901.10
FYXFirst Trust20191008ETF13.178.666.437.372.231.29
GGENPACT LIMI20191008A6.633.740.841.302.892.44
GAACambria Glob20191008ETF18.999.118.338.860.780.25
GABCGerman Ameri20191008A40.4015.919.7410.096.175.82
GAIAGaia, Inc. C20191008A57.3328.05-7.09-3.0835.1531.14
GAINGladstone In20191008A23.3020.9814.1713.836.817.15
GALSPDR SSgA Gl20191008ETF29.7124.5925.4625.61-0.87-1.02
GALTGalectin The20191008A46.2246.190.5717.7445.6215.41
GAMRETFMG Video20191008ETF59.2628.6530.4029.48-1.75-0.83
GARSGarrison Cap20191008A39.83119.793.1112.98116.68106.80
GASSStealthGas,20191008A102.59180.0354.6299.79125.4280.24
GATXGATX Corpora20191008A30.5612.893.543.339.359.56
GAZiPath Series20191008ETN68.44381.34381.34381.340.000.00
GBCIGlacier Banc20191008A14.786.482.712.683.773.79
GBDCGolub Capita20191008A8.7910.194.414.185.776.01
GBFiShares Gove20191008ETF15.9913.3813.3813.380.000.00
GBILGoldman Sach20191008ETF1.100.760.700.720.060.04
GBLGAMCO Invest20191008A159.4971.3863.5264.577.866.81
GBLIGlobal Indem20191008A280.9865.4165.3965.410.020.00
GBRNew Concept20191008A246.68265.69289.86229.74-24.1735.96
GBTGlobal Blood20191008A26.7316.329.4211.276.905.06
GBUGiPath Gold E20191008ETN14.94
GBUYGoldman Sach20191008ETF9.462.312.312.310.000.00
GBXThe Greenbri20191008A20.4013.873.274.3510.619.52
GCAPGain Capital20191008A47.0349.1235.4232.5413.7016.58
GCBCGreene Count20191008A117.79223.7971.0271.02152.77152.77
GCEClaymore/Rob20191008ETN981.53957.94957.94957.940.000.00
GCIGannett Co.,20191008A9.778.492.933.315.565.18
GCOGenesco Inc.20191008A19.9113.092.201.8010.8911.28
GCOWPacer Global20191008ETF36.8019.7018.0418.111.661.59
GCPGCP Applied20191008A15.627.940.121.397.826.55
GDGeneral Dyna20191008A4.982.580.751.071.821.51
GDATGoldman Sach20191008ETF11.1718.5120.4721.53-1.96-3.02
GDDYGoDaddy Inc20191008A6.213.881.661.812.222.07
GDENGolden Enter20191008A52.3624.897.577.6617.3217.22
GDMAGadsden Dyna20191008ETF33.199.8610.519.86-0.650.00
GDNAGoldman Sach20191008ETF14.589.7320.4414.94-10.71-5.20
GDOTGreen Dot Co20191008A13.347.210.211.337.005.89
GDPGoodrich Pet20191008A260.69118.13116.67117.961.460.18
GDVDPrincipal Ac20191008ETF179.4875.7875.7875.780.000.00
GDXVanEck Vecto20191008ETF3.573.10-0.380.053.483.04
GDXJVanEck Vecto20191008ETF2.632.450.200.482.251.98
GEGeneral Elec20191008A11.9610.344.405.205.945.13
GECGreat Elm Ca20191008A659.77163.48149.46170.2614.03-6.78
GECCGreat Elm Ca20191008A33.4318.309.609.608.708.70
GEFGreif, Inc.20191008A34.6113.305.375.227.938.08
GEFBGreif, Inc.20191008A188.90113.9587.39116.9126.55-2.96
GELGenesis Ener20191008A12.177.311.141.896.165.43
GEMGoldman Sach20191008ETF22.4823.6115.4115.898.207.72
GENGenesis Heal20191008A94.00114.1067.4367.4346.6746.67
GENCGencor Indus20191008A133.13105.0128.0326.9376.9878.08
GENYPrincipal Mi20191008ETF19.2912.4712.5611.73-0.080.74
GEOThe GEO Grou20191008A12.2011.417.727.933.693.50
GEOSGeospace Tec20191008A86.0466.5926.4928.5640.1038.02
GERNGeron Corp20191008A71.2171.8534.4034.3937.4537.47
GESGuess?, Inc.20191008A10.058.666.256.642.412.03
GEVOGevo, Inc.20191008A81.2148.5211.6227.5336.9020.99
GFEDGuaranty Fed20191008A251.37306.4561.9861.98244.47244.47
GFFGriffon Corp20191008A21.0511.093.633.867.477.23
GFINGoldman Sach20191008ETF13.2011.18-0.756.6511.934.53
GFNGeneral Fina20191008A92.0551.0440.2740.3710.7710.67
GGGGraco Inc20191008A6.814.641.422.053.212.59
GHGuardant Hea20191008A25.2714.356.417.957.946.41
GHLGreenhill &20191008A25.9718.017.718.5710.309.44
GHMGraham Corpo20191008A175.48103.8385.0092.2018.8211.62
GHSIGuardion Hea20191008A103.77106.8689.0890.2317.7816.63
GHYBGoldman Sach20191008ETF13.9112.9213.1313.17-0.21-0.26
GHYGiShares US &20191008ETF19.4919.0217.8918.411.130.62
GIBCGI Inc.20191008A5.404.042.582.861.461.17
GIFIGulf Island20191008A54.4434.1515.7521.2018.4012.95
GIGBGoldman Sach20191008ETF8.036.155.766.000.390.15
GIGESoFi Gig Eco20191008ETF68.5421.3721.3721.370.000.00
GIGMGigaMedia Lt20191008A135.0671.4270.4570.480.980.94
GIISPDR S&P Glo20191008ETF14.396.904.604.592.302.31
GIIIG-Iii Appare20191008A16.5211.030.753.8510.287.18
GILGildan Activ20191008A5.264.072.422.891.651.19
GILDGilead Scien20191008A2.373.13-0.841.323.971.81
GILTGilat Satell20191008A78.9234.0815.0019.4619.0914.62
GISGeneral Mill20191008A2.372.940.420.612.522.33
GIXGigCapital2,20191008A73.4420.3435.7235.72-15.38-15.38
GKOSGlaukos Corp20191008A29.6713.08-0.301.7313.3811.35
GLGlobe Life I20191008A7.793.250.941.192.322.07
GLADGladstone Ca20191008A19.9914.607.937.806.676.80
GLBSGlobus Marit20191008A157.5899.1459.8766.3539.2832.80
GLBYWisdomTree Y20191008ETF44.720.00
GLBZGlen Burnie20191008A156.18
GLDDGreat Lakes20191008A14.2030.5616.4218.0714.1312.49
GLDICredit Suiss20191008ETF50.7524.7224.8425.20-0.12-0.48
GLGTD Holdings,20191008A277.65360.96342.86358.0618.102.90
GLIBAGCI Liberty,20191008A10.219.090.572.028.527.07
GLMDGalmed Pharm20191008A169.2672.1341.5642.9430.5829.19
GLNGGolar LNG Lt20191008A11.799.010.081.668.947.36
GLOBGLOBANT S.A.20191008A30.3014.714.436.5710.288.15
GLOGGASLOG LTD20191008A25.8715.768.759.567.166.34
GLOPGASLOG PARTN20191008A23.0220.0112.2213.747.806.27
GLPGlobal Partn20191008A46.0919.564.476.5015.0913.06
GLPIGaming and L20191008A7.9611.272.762.998.518.28
GLREGreenlight C20191008A28.9317.1711.1410.276.036.90
GLTGlatfelter20191008A18.068.810.573.128.235.69
GLUUGlu Mobile I20191008A19.6718.907.8610.3911.058.53
GLWCorning Inco20191008A3.845.122.121.903.013.23
GLYCGlycoMimetic20191008A60.6143.27-0.865.5544.1337.72
GMGeneral Moto20191008A3.042.731.021.371.711.35
GMANGoldman Sach20191008ETF12.3617.8529.0324.21-11.18-6.36
GMDAGamida Cell20191008A178.1282.6182.6182.610.000.00
GMEGameStop Cor20191008A19.1417.387.319.0410.078.33
GMEDGLOBUS MEDIC20191008A10.718.780.230.358.558.43
GMFSPDR S&P Eme20191008ETF15.3914.2216.8715.93-2.65-1.71
GMHIGores Metrop20191008A168.57111.34111.34111.340.000.00
GMLPGolar LNG Pa20191008A29.0219.3910.6810.338.719.07
GMOGeneral Moly20191008A166.9483.6955.5756.6228.1227.07
GMOMCambria Glob20191008ETF34.2524.0925.5423.39-1.450.71
GMREGlobal Medic20191008A18.769.561.422.548.147.02
GMSGMS Inc.20191008A17.8222.86-0.795.2623.6617.61
GNAFMicroSectors20191008ETN12.2130.7117.5430.7113.170.00
GNCGNC Holdings20191008A45.5044.6915.1315.1729.5729.48
GNCAGenocea Bios20191008A154.1193.2876.6579.2716.6314.00
GNEGENIE ENERGY20191008A40.3419.406.408.0113.0011.39
GNKGENCO SHIPPI20191008A31.7522.866.327.9516.5514.91
GNLGlobal Net L20191008A6.908.772.323.236.455.55
GNLNGreenlane Ho20191008A185.0697.3167.9365.8729.3731.43
GNMAiShares GNMA20191008ETF6.298.365.516.372.861.99
GNMKGenMark Diag20191008A35.5919.845.499.0614.3510.78
GNOMGlobal X Gen20191008ETF29.3343.9243.9243.920.000.00
GNPXGenprex, Inc20191008A573.62273.21102.4298.71170.79174.50
GNRSPDR S&P Glo20191008ETF22.726.916.256.190.670.72
GNRCGENERAC HOLD20191008A16.387.614.033.533.574.08
GNTXGentex Corp20191008A4.414.690.671.294.033.40
GNTYGuaranty Ban20191008A148.0443.8232.0026.0211.8217.79
GNUSGenius Brand20191008A187.89201.27193.17181.388.1019.90
GNWGenworth Fin20191008A23.3725.6315.0913.6310.5312.02
GOGrocery Outl20191008A20.3830.2030.5127.40-0.312.80
GOATVanEck Vecto20191008ETF49.3039.7556.7940.76-17.03-1.00
GOAUUS Global GO20191008ETF52.7041.6940.9139.010.782.68
GOEXGlobal X Gol20191008ETF177.66132.96132.96132.960.000.00
GOGLGolden Ocean20191008A18.5814.784.383.7210.4011.06
GOGOGogo Inc.20191008A20.1317.12-5.49-8.1122.5925.21
GOLDBarrick Gold20191008A5.584.922.221.832.703.09
GOLFAcushnet Hol20191008A20.939.273.775.425.503.85
GOODGladstone Co20191008A16.0624.691.260.5723.4324.12
GOOGAlphabet Inc20191008A8.143.620.761.342.712.20
GOOGLAlphabet Inc20191008A6.793.230.811.042.432.20
GOOSCanada Goose20191008A8.494.781.761.693.023.09
GOROGold Resourc20191008A28.9322.8311.9413.7610.898.93
GOSSGossamer Bio20191008A53.5823.8311.1711.4612.6612.37
GOVTiShares U.S.20191008ETF3.773.24-1.98-0.745.223.97
GPAQGordon Point20191008A71.36117.67164.49131.70-46.82-14.02
GPCGenuine Part20191008A7.428.080.641.187.446.90
GPIGroup 1 Auto20191008A30.9512.863.293.809.579.06
GPKGraphic Pack20191008A7.206.341.111.455.224.88
GPLGreat Panthe20191008A99.4598.3283.9285.3514.4112.97
GPMTGranite Poin20191008A7.136.813.982.622.834.19
GPNGlobal Payme20191008A6.224.392.322.572.081.82
GPORGulfport Ene20191008A41.4640.5815.0819.5425.5021.04
GPREGreen Plains20191008A16.1317.420.3110.9117.116.51
GPRKGEOPARK LIMI20191008A35.6044.694.486.7840.2137.91
GPROGoPro, Inc.20191008A27.9527.357.3510.5220.0016.83
GPSThe Gap, Inc20191008A6.436.243.242.893.003.36
GPXGP Strategie20191008A105.9489.1047.2143.6441.8945.46
GQREFlexShares G20191008ETF9.2310.088.488.481.591.59
GRAW.R. Grace &20191008A9.393.141.871.981.271.16
GRAFGraf Industr20191008A33.8118.8314.2118.344.620.48
GRBKGreen Brick20191008A49.4936.6623.0822.6513.5714.05
GRCThe Gorman-R20191008A54.5321.018.6910.7112.3110.29
GREKGlobal X MSC20191008ETF11.8015.0516.6616.94-1.61-1.89
GRESIQ ARB Globa20191008ETF22.3624.3724.7724.77-0.40-0.40
GRIDFirst Trust20191008ETF16.8310.409.569.860.840.54
GRIFGriffin Indu20191008A267.2091.4660.7774.0530.6817.41
GRINGrindrod Shi20191008A425.21166.9084.7297.8782.1869.03
GRMNGarmin Ltd20191008A7.4410.261.211.739.058.53
GRNiPath Series20191008ETN76.32
GRNBVanEck Vecto20191008ETF20.5020.2718.1919.512.070.76
GRNQGreenpro Cap20191008A1329.971245.691245.691245.690.000.00
GROWUS Global In20191008A190.1487.3154.5255.3432.7931.97
GRPNGroupon, Inc20191008A36.9529.988.9711.7721.0118.22
GRTSGritstone On20191008A102.2060.4944.4444.5316.0515.95
GRUAB Svensk Ek20191008ETN46.8657.0957.7857.78-0.68-0.68
GRUBGRUBHUB INC.20191008A10.1712.175.157.787.024.39
GSGoldman Sach20191008A4.052.900.510.822.392.07
GSATGlobalstar,20191008A83.99103.8498.02100.555.833.29
GSBGlobalSCAPE,20191008A80.2269.8460.4862.479.377.37
GSBCGreat Southe20191008A76.5920.2310.9212.709.317.53
GSCGS Connect S20191008ETN82.14
GSEUGoldman Sach20191008ETF59.1348.9837.7848.6411.200.34
GSEWGoldman Sach20191008ETF15.8621.3213.9515.327.376.00
GSHDGoosehead In20191008A70.6822.767.6310.7015.1312.05
GSIEGoldman Sach20191008ETF22.5013.5413.5614.10-0.02-0.56
GSITGSI Technolo20191008A58.5957.745.496.9352.2550.81
GSJYGoldman Sach20191008ETF53.0162.4362.4362.430.000.00
GSKYGreenSky, In20191008A32.4321.556.613.0314.9418.52
GSLGlobal Ship20191008A77.4956.4724.1123.6732.3632.80
GSLCGoldman Sach20191008ETF4.173.601.071.722.531.89
GSMFerroglobe P20191008A67.1397.8141.4332.6056.3865.20
GSPBarclays Ban20191008ETN24.7912.58-5.691.1618.2711.42
GSSGolden Star20191008A43.6930.0816.4118.0213.6712.06
GSSCGS ActiveBet20191008ETF21.5013.2612.6513.260.610.00
GSSTGoldman Sach20191008ETF4.891.981.991.99-0.01-0.01
GSUMGridsum Hold20191008A516.91391.04356.57361.1434.4729.90
GSVGold Standar20191008A23.2819.5618.1720.221.39-0.66
GSYInvesco Ultr20191008ETF1.981.301.301.300.000.00
GTGoodyear Tir20191008A7.807.570.771.416.816.17
GTEGran Tierra20191008A93.4483.0346.0949.2936.9433.73
GTESGates Indust20191008A23.2914.738.388.536.356.20
GTHXG1 Therapeut20191008A40.8624.4512.7712.8411.6811.61
GTIMGood Times R20191008A426.82139.37196.64202.06-57.27-62.69
GTIPGoldman Sach20191008ETF6.135.064.294.320.780.74
GTLSChart Indust20191008A19.4115.091.54-0.0813.5515.17
GTNGray Televis20191008A13.018.602.923.365.695.24
GTNAGray Televis20191008A1253.99
GTOInvesco Tota20191008ETF15.078.188.298.18-0.110.00
GTSTriple-S Man20191008A31.1816.363.265.0213.1111.35
GTTGTT Communic20191008A38.5121.4313.5515.697.885.74
GTXGarrett Moti20191008A27.2817.3810.9512.336.425.04
GTYGetty Realty20191008A15.595.781.481.804.303.97
GTYHGTY Technolo20191008A76.0843.8817.9320.5525.9423.33
GUDBSage ESG Int20191008ETF32.5030.4430.4430.440.000.00
GULFWisdomTree20191008ETF254.74200.16194.54192.915.627.25
GUNRFlexShares G20191008ETF3.962.190.891.291.300.90
GUREGulf Resourc20191008A666.55198.06273.01304.05-74.94-105.98
GURUGlobal X Gur20191008ETF29.2040.5726.1027.0414.4713.53
GUSHDirexion Dai20191008ETF38.5934.4617.9023.2816.5711.18
GVGoldfield Co20191008A91.4372.3053.1460.0419.1612.26
GVAGranite Cons20191008A18.4411.374.325.137.056.24
GVALCambria Glob20191008ETF30.0137.2225.4625.7311.7611.48
GVIiShares Inte20191008ETF5.155.575.025.530.550.04
GVIPGoldman Sach20191008ETF33.8320.0616.3320.383.73-0.32
GVPGSE Systems,20191008A290.35227.19228.41228.22-1.22-1.02
GWBGreat Wester20191008A14.877.302.172.815.134.49
GWGHGWG Holdings20191008A599.09367.44346.92353.9320.5213.52
GWREGUIDEWIRE SO20191008A12.394.43-0.062.684.491.75
GWRSGlobal Water20191008A45.8569.3323.0118.9846.3350.36
GWWW.W. Grainge20191008A13.776.922.392.884.534.04
GWXSPDR S&P Int20191008ETF40.1516.6918.7718.79-2.09-2.10
GXCSPDR S&P Chi20191008ETF11.798.146.736.411.401.72
GXFGlobal X FTS20191008ETF190.8667.1667.1667.160.000.00
GXGGlobal X MSC20191008ETF61.9292.2991.0090.591.291.70
GXGXGX Acquisito20191008A244.67
GYLDArrow Dow Jo20191008ETF108.29164.55-12.72-8.24177.28172.79
HHyatt Hotels20191008A8.303.850.801.223.052.63
HAHawaiian Hol20191008A10.057.631.422.776.224.86
HACKETFMG Prime20191008ETF18.4711.315.509.685.811.62
HAEHaemonetics20191008A14.917.243.243.533.993.71
HAFCHanmi Financ20191008A18.2531.902.703.6629.2028.24
HAILSPDR S&P Ken20191008ETF69.30257.00253.66253.663.343.34
HAINHain Celesti20191008A8.8616.373.534.0312.8412.35
HALHalliburton20191008A5.495.360.811.244.564.13
HALLHallmark Fin20191008A47.2658.629.2612.5849.3646.04
HALOHalozyme The20191008A16.3217.335.876.2711.4511.06
HAPVanEck Vecto20191008ETF22.468.647.738.250.910.39
HARPHarpoon Ther20191008A122.3166.8428.0432.5538.7934.29
HASHasbro, Inc.20191008A7.8012.019.129.432.892.58
HASIHANNON ARMST20191008A12.647.9615.1014.30-7.14-6.35
HAUDiShares Curr20191008ETF30.3641.2341.2341.230.000.00
HAUZXtrackers In20191008ETF20.6319.1617.4318.851.730.31
HAWXiShares Curr20191008ETF33.9230.9027.4130.063.490.84
HAYNHaynes Inter20191008A58.4928.0311.4712.4116.5615.63
HBANHuntington B20191008A7.357.000.641.416.375.59
HBBHamilton Bea20191008A91.7851.3138.3336.8912.9914.42
HBCPHome Bancorp20191008A95.9149.2939.5342.829.766.47
HBIHanesbrands,20191008A6.995.832.663.663.172.17
HBIOHarvard Bios20191008A80.0660.0955.8261.604.27-1.51
HBMHudbay Miner20191008A31.2326.2110.679.3815.5516.83
HBMDHoward Banco20191008A125.5169.8356.5958.9313.2410.90
HBNCHorizon Banc20191008A31.2877.193.353.1373.8474.05
HBPHuttig Build20191008A354.11217.58187.02187.0230.5630.56
HCAHCA Healthca20191008A7.033.090.571.252.531.85
HCACHennessy Cap20191008A188.96150.20150.20150.200.000.00
HCAPHarvest Capi20191008A109.35142.3071.0071.4471.3170.86
HCATHealth Catal20191008A93.1848.4830.9124.4517.5724.03
HCCWarrior Met20191008A14.908.723.012.055.716.67
HCCHHL Acquisiti20191008A78.35
HCCIHeritage-Cry20191008A132.0958.6038.4739.6720.4319.23
HCFTHunt Compani20191008A31.4320.0719.4519.450.620.62
HCHCHC2 Holdings20191008A67.2235.096.777.4828.3227.61
HCIHCI Group, I20191008A53.9330.7116.1017.4614.6113.25
HCKTHackett Grou20191008A22.6010.942.533.328.427.62
HCRHi-Crush Inc20191008A76.6874.9850.7751.9224.2123.07
HCSGHealthcare S20191008A12.116.612.623.463.993.15
HDHome Depot,20191008A3.432.791.232.051.560.74
HDAWXtrackers MS20191008ETF93.4450.2850.2850.280.000.00
HDEFXtrackers MS20191008ETF25.5015.6417.1816.81-1.53-1.17
HDGProShares He20191008ETF22.707.027.027.020.000.00
HDGEAdvisorShare20191008ETF21.9017.0510.299.486.777.58
HDMVFirst Trust20191008ETF22.3920.9214.5719.206.351.71
HDSHD Supply Ho20191008A4.326.522.092.234.444.30
HDSNHudson Techn20191008A149.0393.2872.5673.8920.7219.39
HDViShares Core20191008ETF1.942.09-0.730.572.831.52
HEHawaiian Ele20191008A7.383.411.121.352.292.06
HEARTurtle Beach20191008A34.6724.147.6510.1816.4813.96
HEBTHebron Techn20191008A111.6887.0138.4244.9048.6042.11
HECOStrategy Sha20191008ETF18.648.106.536.171.561.92
HEDJWisdomTree E20191008ETF1.571.57-0.020.101.601.48
HEEMiShares Curr20191008ETF16.787.777.627.280.150.49
HEESH&E Equipmen20191008A27.3813.983.916.7110.077.27
HEFAiShares Curr20191008ETF3.492.95-13.39-4.3516.357.30
HEIHEICO Corpor20191008A14.956.952.773.184.183.77
HEIAHEICO CORP C20191008A19.477.464.234.413.233.04
HELEHelen Of Tro20191008A27.6513.458.7310.844.722.61
HEPHolly Energy20191008A17.9412.774.594.778.198.01
HEPAHepion Pharm20191008A331.44247.11228.55229.1318.5617.98
HERDPacer Cash C20191008ETF34.8139.1639.1639.160.000.00
HESHess Corpora20191008A6.1112.72-0.040.6312.7612.09
HESMHess Midstre20191008A44.6424.0115.2415.638.778.38
HEWCiShares Curr20191008ETF29.1117.0315.0815.171.941.86
HEWGiShares Curr20191008ETF6.084.19-9.64-0.7313.844.92
HEWIiShares Curr20191008ETF88.7657.1157.1157.110.000.00
HEWJiShares Curr20191008ETF3.383.02-1.57-0.894.593.91
HEWLiShares Curr20191008ETF56.2517.18-24.0317.1841.220.00
HEWUiShares Curr20191008ETF36.3321.937.6719.7414.262.18
HEWWiShares Curr20191008ETF23.5716.099.8714.876.211.22
HEWYiShares Curr20191008ETF53.0042.8542.8542.850.000.00
HEXOHEXO Corp.20191008A27.6626.5922.3818.824.217.76
HEZUiShares Curr20191008ETF3.383.37-3.570.046.953.34
HFBLHome Federal20191008A174.8785.2885.2885.280.000.00
HFCHOLLYFRONTIE20191008A6.913.220.611.152.612.07
HFFGHF Foods Gro20191008A431.90757.58-193.38-51.08950.96808.66
HFWAHeritage Fin20191008A16.588.123.755.834.382.30
HFXEIQ 50 Percen20191008ETF101.03
HFXIIQ 50 Percen20191008ETF44.5528.3025.8325.622.462.67
HFXJIQ 50 Percen20191008ETF35.4719.5519.5519.550.000.00
HGSHChina HGS Re20191008A558.62508.77508.77508.770.000.00
HGVHilton Grand20191008A11.125.220.721.264.503.96
HHCThe Howard H20191008A24.129.585.886.463.693.11
HHHHWealthbridge20191008A1488.681195.0449.40-49.571145.641244.60
HHSHarte-Hanks,20191008A605.87401.32384.12384.1217.2017.20
HHTHuitao Techn20191008A1138.591126.931141.871141.87-14.93-14.93
HIHillenbrand,20191008A11.157.224.073.013.154.21
HIBBHibbett Spor20191008A14.1961.5423.8339.4237.7122.11
HIFSHingham Inst20191008A197.7960.3360.3360.330.000.00
HIGThe Hartford20191008A2.951.980.710.571.281.41
HIHOHighway Hold20191008A486.98498.89498.89498.890.000.00
HIIHuntington I20191008A15.356.703.283.753.422.95
HILHill Interna20191008A197.37154.63156.47156.90-1.84-2.27
HIPSGraniteShare20191008ETF34.0421.0221.0221.020.000.00
HIWHighwoods Pr20191008A7.8214.0112.2612.601.751.42
HJLIHancock Jaff20191008A597.22393.63326.15326.1567.4867.48
HJPXiShares Curr20191008ETF33.383.1915.308.94-12.12-5.75
HLHecla Mining20191008A49.7241.3618.5018.7322.8522.62
HLALWahed FTSE U20191008ETF9.579.887.097.092.792.79
HLFHerbalife Nu20191008A10.795.331.612.623.732.72
HLIHoulihan Lok20191008A15.855.383.524.661.860.72
HLIOHelios Techn20191008A71.6025.816.065.1419.7520.67
HLITHarmonic Inc20191008A20.4524.169.889.8914.2714.27
HLNEHamilton Lan20191008A30.5917.903.396.1514.5011.74
HLTHilton World20191008A5.562.980.291.642.691.34
HLXHelix Energy20191008A15.1613.344.875.438.477.91
HMGHMG / Courtl20191008A203.45191.45191.45191.450.000.00
HMHCHoughton Mif20191008A25.8725.497.687.2617.8118.22
HMLPHOEGH LNG PA20191008A28.6017.662.473.8415.1813.82
HMNHorace Mann20191008A21.877.300.260.477.036.82
HMNFHMN Financia20191008A154.8750.6834.9827.5915.7023.09
HMOPHartford Mun20191008ETF14.963.583.583.580.000.00
HMSTHomeStreet,20191008A29.8411.424.805.116.626.30
HMSYHMS Holdings20191008A14.3333.06-1.080.5534.1532.53
HMTVHemisphere M20191008A52.4051.58-1.22-5.6352.8057.21
HNDLStrategy Sha20191008ETF13.828.637.827.820.810.81
HNGRHanger Inc.20191008A41.4525.578.079.1017.5016.47
HNIHNI Corporat20191008A23.678.491.072.607.425.91
HNNAHennessy Adv20191008A230.45129.6684.8190.3944.8439.26
HNRGHallador Ene20191008A83.0894.1519.9019.2874.2574.87
HOFTHooker Furni20191008A46.0219.61-4.77-6.3524.3825.97
HOGHarley-David20191008A6.384.421.211.403.213.03
HOLDAdvisorShare20191008ETF9.823.023.023.020.000.00
HOLIHollsys Auto20191008A32.6347.506.5812.5140.9335.00
HOLXHologic Inc20191008A4.306.691.082.785.603.90
HOMBHome BancSha20191008A11.6210.319.369.020.951.29
HOMEAt Home Grou20191008A11.9010.406.565.863.864.54
HOMZHoya Capital20191008ETF26.3810.43-12.57-11.8522.9922.28
HONHoneywell In20191008A3.371.780.350.851.430.93
HONEHarborOne Ba20191008A11.879.684.334.365.375.33
HOOKHOOKIPA Phar20191008A305.15145.12144.48143.190.641.94
HOPEHope Bancorp20191008A8.548.84-0.57-0.289.429.13
HOTHHoth Therape20191008A365.23225.71136.08136.0889.6389.63
HOVHovnanian En20191008A62.7943.9926.1625.3617.8318.63
HPHelmerich &20191008A7.514.903.813.921.090.98
HPEHewlett Pack20191008A7.266.032.692.783.333.24
HPPHudson Pacif20191008A6.614.234.774.04-0.540.19
HPQHP Inc.20191008A6.135.962.693.173.272.79
HPRHighPoint Re20191008A89.8141.1622.6429.0918.4411.98
HQIHireQuest, I20191008A652.51663.22666.42666.42-3.21-3.21
HQYHealthEquity20191008A17.7217.675.387.0012.2810.66
HRHealthcare R20191008A7.915.793.824.121.971.68
HRBH&R Block, I20191008A4.633.930.401.993.531.94
HRCHILL-ROM HOL20191008A12.815.403.124.022.281.36
HRIHerc Holding20191008A36.2316.598.4311.178.165.42
HRLHormel Foods20191008A3.292.881.882.101.000.78
HROWHarrow Healt20191008A50.7351.5715.5114.3936.0637.19
HRTGHERITAGE INS20191008A21.8816.8718.8814.09-2.012.78
HRTXHeron Therap20191008A14.0611.201.822.459.388.75
HRZNHorizon Tech20191008A19.6515.1910.6811.274.513.92
HSCHarsco Corpo20191008A16.199.134.995.894.143.27
HSCZiShares Curr20191008ETF49.3845.1345.1345.130.000.00
HSDTHelius Medic20191008A180.2973.0047.6946.4025.3126.60
HSICHenry Schein20191008A5.995.03-0.211.975.243.06
HSIIHeidrick & S20191008A44.2733.119.259.2123.8623.90
HSKAHeska Corp20191008A77.1232.8822.6723.9610.218.92
HSONHudson Globa20191008A512.41197.56182.01182.0115.5515.55
HSPXGlobal X S&P20191008ETF50.2520.2617.7219.072.541.19
HSRTHartford Sho20191008ETF12.198.348.568.56-0.21-0.21
HSTHost Hotels20191008A6.155.542.802.522.743.02
HSTMHealthStream20191008A24.5740.873.353.1037.5337.77
HSYThe Hershey