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 Avg20191009A7.815.872.302.753.573.12
ETF_AvgVW ETF Avg20191009ETF2.405.674.234.431.461.25
ETN_AvgVW ETN Avg20191009ETN12.799.025.475.903.553.12
AAgilent Tech20191009A4.147.11-0.380.077.497.05
AAAlcoa Corpor20191009A6.1815.0611.5112.043.573.04
AAAUPerth Mint P20191009ETF6.943.953.903.540.050.41
AADRAdvisorShare20191009ETF68.9529.1729.1729.170.000.00
AALAmerican Air20191009A3.799.816.237.183.592.65
AAMCAltisource A20191009A690.79246.4640.9390.78205.53155.68
AAMEAtlantic Ame20191009A647.14488.30261.65261.65226.66226.66
AANAaron's, Inc20191009A10.864.901.272.633.632.26
AAOIApplied Opto20191009A27.3532.701.414.9731.2927.73
AAONAaon Inc20191009A31.6116.753.553.8013.2012.95
AAPADVANCE AUTO20191009A6.525.772.273.193.502.59
AAPLApple Inc.20191009A0.870.900.190.180.710.72
AATAMERICAN ASS20191009A12.085.752.412.973.352.78
AAUAlmaden Mine20191009A91.4981.9443.5744.5438.3737.40
AAWWAtlas Air Wo20191009A22.2431.33-0.630.4931.9630.84
AAXJiShares MSCI20191009ETF1.651.481.201.210.280.27
AAXNAxon Enterpr20191009A14.8010.663.984.036.686.63
ABAllianceBern20191009A18.5611.036.316.584.714.44
ABBVABBVIE INC.20191009A2.264.032.652.531.381.50
ABCAmerisourceB20191009A8.474.742.532.352.212.39
ABCBAmeris Banco20191009A10.9413.721.512.4412.2111.28
ABEOAbeona Thera20191009A70.6160.2553.0446.047.2114.20
ABGAsbury Autom20191009A33.369.609.938.44-0.341.16
ABIOARCA biophar20191009A275.06253.92209.50210.8044.4243.12
ABMABM Industri20191009A11.325.561.932.253.633.31
ABMDAbiomed Inc20191009A17.258.324.774.823.563.50
ABRArbor Realty20191009A7.686.002.892.893.113.11
ABTAbbott Labor20191009A2.352.312.081.950.240.36
ABTXAllegiance B20191009A18.668.773.294.135.484.63
ABUSArbutus Biop20191009A72.2957.7444.7247.1413.0210.60
ACAssociated C20191009A185.6991.7828.3865.6963.4026.09
ACAArcosa, Inc.20191009A23.5936.833.465.2733.3731.56
ACADAcadia Pharm20191009A10.9912.013.644.258.387.76
ACAMAcamar Partn20191009A203.05188.97188.97188.970.000.00
ACBAurora Canna20191009A24.2018.3110.9411.967.336.30
ACBIAtlantic Cap20191009A25.7412.593.283.489.319.11
ACCAmerican Cam20191009A7.139.963.683.566.276.40
ACCOAcco Brands20191009A11.968.572.592.665.985.91
ACERAcer Therape20191009A174.8673.0030.8332.2442.1740.77
ACESALPS Clean E20191009ETF15.1618.926.518.2812.4110.64
ACGLArch Capital20191009A3.8910.845.214.925.635.94
ACHCAcadia Healt20191009A14.4317.08-2.43-1.3619.5118.43
ACHVAchieve Life20191009A129.9976.9748.5353.5528.4423.42
ACIAAcacia Commu20191009A9.024.692.282.482.412.21
ACIOAptus Collar20191009ETF37.5424.7521.3521.773.402.98
ACIUAC Immune SA20191009A73.4899.1645.9354.5153.2344.66
ACIWACI Worldwid20191009A10.494.24-0.040.694.283.54
ACLSAxcelis Tech20191009A24.9614.333.004.4911.339.84
ACMAecom20191009A6.458.955.292.743.656.20
ACMRACM Research20191009A64.1936.4618.1121.9018.3514.56
ACNAccenture PL20191009A3.911.910.680.891.231.02
ACNBACNB Corp20191009A170.5364.9761.0461.043.933.93
ACORAcorda Thera20191009A40.8740.35-0.39-12.5640.7452.90
ACREAres Commerc20191009A15.357.393.844.243.553.15
ACRSAclaris Ther20191009A92.32105.4964.8066.4940.6939.00
ACRXAcelRx Pharm20191009A49.4537.996.767.5031.2330.50
ACSGXtrackers MS20191009ETF29.29
ACSIAmerican Cus20191009ETF9.7434.7334.2420.770.4913.96
ACSTAcasti Pharm20191009A72.6045.8812.6118.1833.3327.77
ACTAdvisorShare20191009ETF21.6512.9112.9112.910.000.00
ACTGAcacia Resea20191009A74.8742.5622.7522.3119.8120.24
ACTTAct II Globa20191009A51.0147.9347.4947.490.440.44
ACUAcme United20191009A360.59273.84250.35250.3523.4923.49
ACWFiShares Edge20191009ETF30.6111.7010.0511.351.650.35
ACWIiShares MSCI20191009ETF1.411.33-0.48-0.071.811.39
ACWViShares Edge20191009ETF6.333.482.792.800.690.68
ACWXiShares MSCI20191009ETF2.232.030.260.701.771.33
ACYAeroCentury20191009A548.52477.76-319.86314.80797.62162.95
ADBEAdobe Inc.20191009A5.155.461.942.233.523.23
ADCAgree Realty20191009A14.585.653.253.032.402.61
ADESAdvanced Emi20191009A31.1048.469.006.1539.4642.31
ADIAnalog Devic20191009A3.994.15-0.151.764.302.39
ADILAdial Pharma20191009A609.25386.98233.03235.08153.94151.90
ADMArcher Danie20191009A2.984.521.702.382.822.14
ADMAADMA Biologi20191009A33.7935.295.2418.6230.0616.67
ADMPAdamis Pharm20191009A100.39108.7695.4288.3213.3420.44
ADMSAdamas Pharm20191009A33.1622.634.989.3217.6513.31
ADNTAdient plc O20191009A14.2112.332.892.329.4410.01
ADPAutomatic Da20191009A3.614.592.042.202.552.38
ADPTAdaptive Bio20191009A36.3618.607.279.1811.339.43
ADREInvesco BLDR20191009ETF28.928.477.657.650.830.83
ADROAduro Biotec20191009A117.7183.8480.6580.853.202.99
ADSAlliance Dat20191009A10.095.080.571.134.513.95
ADSKAutodesk Inc20191009A6.705.641.672.033.973.61
ADSWAdvanced Dis20191009A3.082.691.201.101.491.59
ADTADT Inc.20191009A16.9915.116.175.948.949.16
ADTNAdtran Inc20191009A20.2819.671.051.9918.6117.68
ADUSAddus HomeCa20191009A35.3619.908.047.5611.8712.35
ADVMAdverum Biot20191009A40.7618.9013.6718.865.230.04
ADXSAdvaxis, Inc20191009A54.7353.7821.9233.0231.8820.75
AEAdams Resour20191009A463.16131.5496.6193.1834.9338.36
AEEAmeren Corpo20191009A2.842.410.831.721.580.70
AEGNAegion Corp20191009A37.8122.761.082.5321.6820.23
AEHRAehr Test Sy20191009A225.69155.60152.24157.563.35-1.96
AEISAdvanced Ene20191009A25.539.814.155.375.664.43
AELAmerican Equ20191009A15.107.984.444.793.543.20
AEMAgnico Eagle20191009A4.983.771.471.612.292.15
AEMDAETHLON MEDI20191009A225.25206.61188.26188.9718.3517.64
AEOAmerican Eag20191009A7.396.411.051.565.364.83
AEPAmerican Ele20191009A3.031.500.990.970.510.53
AERAercap Holdi20191009A7.583.860.941.422.922.44
AERIAerie Pharma20191009A13.7616.6411.4310.965.215.67
AESAES Corporat20191009A6.549.933.692.856.247.09
AESEAllied Espor20191009A320.42394.52243.35250.92151.16143.60
AEYADDvantage T20191009A254.74103.4062.0062.0041.4041.40
AEYEAudioEye, In20191009A417.32231.28219.21230.5912.070.69
AEZSAeterna Zent20191009A218.62198.62187.11153.7211.5144.90
AFCAllied Capit20191009A48.9717.03-5.21-2.3322.2419.35
AFGAmerican Fin20191009A8.943.270.450.792.822.48
AFHAtlas Financ20191009A331.25185.48147.37156.7838.0128.60
AFIArmstrong Fl20191009A28.5916.5814.8414.961.741.62
AFIFAnfield Univ20191009ETF29.4716.6616.6616.660.000.00
AFINAmerican Fin20191009A17.8451.1232.9938.2418.1313.04
AFKVanEck Vecto20191009ETF46.5231.3831.6331.38-0.250.00
AFLAflac Inc.20191009A2.282.331.121.091.211.24
AFMDAffimed N.V.20191009A43.1949.3026.4622.3922.8526.91
AFTYPacer CSOP F20191009ETF26.4818.2816.6918.281.590.00
AFYAAfya Limited20191009A106.6250.3638.2340.7412.139.62
AGFIRST MAJEST20191009A10.298.992.723.126.275.87
AGBAAGBA Acquisi20191009A100.50
AGCOAGCO Corpora20191009A9.415.042.723.122.321.91
AGEAgeX Therape20191009A190.85150.8355.8796.7294.9654.11
AGENAgenus Inc.20191009A38.7332.574.818.5927.7623.98
AGFSAgroFresh So20191009A115.3868.5443.7443.5724.8024.97
AGGiShares Core20191009ETF0.882.740.470.522.292.28
AGGPIQ Enhanced20191009ETF12.1610.4510.4810.48-0.02-0.02
AGGYWisdomTree Y20191009ETF3.453.362.772.930.590.43
AGIAlamos Gold20191009A16.8515.585.486.2910.109.29
AGIOAgios Pharma20191009A23.4714.811.162.7513.6512.06
AGLEAeglea BioTh20191009A71.3431.145.039.0526.1122.09
AGMFederal Agri20191009A62.5538.3429.7031.258.637.09
AGMAFederal Agri20191009A234.23246.85246.85246.850.000.00
AGMHAGM Group Ho20191009A554.26404.68404.68404.680.000.00
AGNAllergan plc20191009A1.871.920.821.031.100.89
AGNCAGNC Investm20191009A6.335.953.652.772.303.18
AGNDWisdomTree T20191009ETF25.0611.9011.9011.900.000.00
AGOAssured Guar20191009A5.343.891.081.492.802.40
AGRAvangrid, In20191009A6.344.191.752.062.442.14
AGROADECOAGRO S.20191009A21.1122.03-7.78-7.1429.8129.17
AGRXAgile Therap20191009A88.9273.7651.1752.1422.5921.62
AGSPlayAGS, Inc20191009A34.1718.6511.108.527.5510.13
AGTiShares MSCI20191009ETF50.5371.4167.4167.414.014.01
AGTCApplied Gene20191009A98.8872.8838.9453.5333.9419.35
AGXArgan, Inc20191009A27.4515.556.137.169.428.39
AGYSAgilysys, In20191009A26.289.271.941.897.337.37
AGZiShares Agen20191009ETF4.513.563.513.550.050.01
AGZDWisdomTree T20191009ETF52.7826.5031.5931.59-5.09-5.09
AHCA.H. Belo Co20191009A91.9148.8536.0536.4012.8012.46
AHHArmada Hoffl20191009A8.8630.903.130.0627.7730.95
AHPIAllied Healt20191009A863.311863.31289.68289.681573.631573.63
AHTAshford Hosp20191009A34.1426.719.9110.2916.8016.41
AIArlington As20191009A19.4814.548.628.765.925.74
AIAiShares Asia20191009ETF14.9911.657.297.404.374.25
AIEQAI Powered E20191009ETF30.5220.6519.2918.941.361.71
AIGAmerican Int20191009A2.752.680.370.402.302.26
AIHSSenmiao Tech20191009A590.40435.23396.35394.3638.8840.87
AIIQAI Powered I20191009ETF19.705.755.755.750.000.00
AIMAIM ImmunoTe20191009A178.00185.39137.40140.0447.9945.35
AIMCAltra Indust20191009A20.8910.32-1.24-3.4411.5613.76
AIMTAimmune Ther20191009A14.5913.704.716.828.996.87
AINAlbany Inter20191009A24.8010.976.096.344.884.63
AINCAshford Inc.20191009A329.74102.2256.2458.7045.9943.53
AINVApollo Inves20191009A9.2516.177.398.108.788.08
AIQGlobal X Fut20191009ETF51.3123.6724.7224.72-1.05-1.05
AIRAAR Corp.20191009A18.507.102.673.074.434.03
AIRGAirgain, Inc20191009A67.6258.6515.1420.5043.5138.15
AIRIAir Industri20191009A101.5464.38-152.55-82.00216.93146.38
AIRRFirst Trust20191009ETF15.807.076.604.710.472.36
AIRTAir T Inc20191009A623.27499.98394.26394.26105.72105.72
AITApplied Indu20191009A20.947.541.482.466.055.08
AIVApartment In20191009A4.811.13-4.940.326.070.81
AIZAssurant, In20191009A6.173.912.963.240.950.67
AJGArthur J. Ga20191009A6.265.810.340.625.475.19
AJRDAerojet Rock20191009A17.007.473.744.323.733.15
AJXGreat Ajax C20191009A12.887.280.411.166.876.12
AKAMAkamai Techn20191009A4.6617.432.794.8714.6412.56
AKBAAkebia Thera20191009A34.7445.79-2.89-3.6148.6849.40
AKCAAkcea Therap20191009A58.2132.9714.7814.2918.2018.68
AKERAkers Biosci20191009A177.86181.79176.58176.585.215.21
AKGAsanko Gold20191009A44.7015.769.1210.106.645.67
AKRAcadia Realt20191009A9.174.641.591.873.062.77
AKROAkero Therap20191009A250.8891.6550.7157.8840.9433.78
AKRXAkorn, Inc.20191009A29.7722.767.308.4515.4614.32
AKTSAKOUSTIS TEC20191009A30.9824.316.437.4217.8816.89
ALAir Lease Co20191009A11.5013.923.6010.9710.312.94
ALACAlberton Acq20191009A70.94
ALBAlbemarle Co20191009A6.7710.077.437.992.642.08
ALBOAlbireo Phar20191009A100.5171.2145.9951.2125.2320.00
ALCAlcon Inc. O20191009A4.452.661.611.721.050.94
ALCOAlico Inc20191009A51.2636.7135.7635.190.951.52
ALDXAldeyra Ther20191009A58.4236.5419.8020.3516.7416.19
ALEALLETE, Inc.20191009A11.314.672.121.682.552.99
ALECAlector, Inc20191009A48.8132.504.8818.3527.6114.14
ALEXAlexander &20191009A14.8810.446.036.494.413.95
ALFAAlphaClone A20191009ETF27.03108.357.35108.57101.00-0.23
ALGAlamo Group,20191009A63.0927.9117.7221.4410.186.46
ALGNAlign Techno20191009A9.464.701.392.283.322.42
ALGRAllegro Merg20191009A59.17
ALGTAllegiant Tr20191009A29.4910.313.674.506.645.81
ALIMAlimera Scie20191009A251.11190.10145.41163.8744.6926.23
ALJJALJ Regional20191009A1182.451088.04950.63953.05137.41134.99
ALKAlaska Air G20191009A6.683.981.871.992.111.99
ALKSAlkermes Inc20191009A14.277.230.681.956.555.28
ALLThe Allstate20191009A3.381.77-0.160.131.931.64
ALLEAllegion Pub20191009A7.593.161.171.281.991.88
ALLKAllakos Inc.20191009A45.1614.288.587.296.027.31
ALLOAllogene The20191009A37.0920.647.604.6113.0416.03
ALLTAllot Ltd. O20191009A46.1467.9734.5536.8633.4231.11
ALLYAlly Financi20191009A3.442.740.410.562.322.18
ALNAAllena Pharm20191009A193.06126.9781.4484.1145.5342.86
ALNYAlnylam Phar20191009A21.4822.1016.9017.155.204.94
ALOAlio Gold In20191009A112.11123.79112.32113.6011.4710.19
ALOTAstroNova, I20191009A118.2049.0926.9423.8222.1525.27
ALPNAlpine Immun20191009A464.54276.55290.96223.17-14.4153.38
ALRMAlarm.com Ho20191009A26.0115.204.234.3210.9710.88
ALRNAileron Ther20191009A170.65114.6986.5794.0528.1120.64
ALRSAlerus Finan20191009A130.2474.7274.7274.720.000.00
ALSKAlaska Commu20191009A125.0879.4571.8071.807.667.66
ALSNALLISON TRAN20191009A5.662.601.542.001.060.60
ALTAltimmune, I20191009A95.2558.9042.7741.5916.1317.31
ALTMAltus Midstr20191009A72.3153.7831.0726.4422.7127.34
ALTRAltair Engin20191009A32.0413.066.476.976.596.10
ALTSProShares Mo20191009ETF39.423.373.373.370.000.00
ALTYGlobal X Sup20191009ETF31.46335.0915.0330.51320.05304.58
ALVAutoliv, Inc20191009A9.235.491.791.763.703.73
ALXAlexander's20191009A59.9139.2716.5126.0022.9513.15
ALXNAlexion Phar20191009A7.665.121.391.753.723.37
ALYAAlithya Grou20191009A240.85203.50142.41142.4161.0961.09
AMAntero Midst20191009A15.1216.862.667.8814.208.99
AMAGAMAG Pharmac20191009A30.6719.159.8310.579.328.58
AMALAmalgamated20191009A41.8017.535.248.5012.299.02
AMATApplied Mate20191009A2.285.011.662.093.352.92
AMBAAmbarella, I20191009A11.599.122.755.496.373.64
AMBCAmbac Financ20191009A16.0927.453.453.3224.0024.13
AMCAMC ENTERTAI20191009A12.229.362.194.197.175.18
AMCAiShares Russ20191009ETF20.6014.1414.1414.140.000.00
AMCIAMCI Acquisi20191009A26.69
AMCRAmcor plc Or20191009A11.078.430.260.618.177.82
AMCXAMC Networks20191009A10.5323.352.973.0720.3920.29
AMDAdvanced Mic20191009A3.523.440.860.852.572.59
AMEAmetek, Inc.20191009A5.232.630.540.872.081.76
AMEDAmedisys Inc20191009A21.008.042.202.265.845.78
AMEHApollo Medic20191009A42.1821.635.189.3316.4512.30
AMGAffiliated M20191009A10.694.461.722.172.742.29
AMGNAmgen Inc20191009A5.383.93-3.69-3.007.636.94
AMHAMERICAN HOM20191009A3.983.771.601.762.172.01
AMJJP Morgan Al20191009ETN5.064.962.312.532.672.43
AMKAssetMark Fi20191009A111.5644.1526.2727.8317.8816.33
AMKRAmkor Techno20191009A10.9416.99-0.310.2217.2916.77
AMLPAlerian MLP20191009ETF11.348.695.276.103.422.59
AMNAMN Healthca20191009A17.146.363.303.763.062.60
AMNBAmerican Nat20191009A61.7828.1120.1320.377.987.74
AMOMQraft AI-Enh20191009ETF33.9285.3157.4354.6927.8830.62
AMOTAllied Motio20191009A109.0454.4037.0039.6717.4014.72
AMPAmeriprise F20191009A8.934.524.444.230.090.30
AMPEAmpio Pharma20191009A184.69180.50133.51148.2646.9932.24
AMPHAmphastar Ph20191009A17.8923.320.150.6923.1722.64
AMPYAmplify Ener20191009A29.5215.853.706.7912.159.06
AMRBAmerican Riv20191009A235.3596.157.9646.4488.1949.72
AMRCAmeresco, In20191009A23.6115.024.295.8410.739.19
AMRHAmeri Holdin20191009A189.44204.98157.29158.0347.6946.95
AMRKA-Mark Preci20191009A488.12156.59113.21134.3643.3822.24
AMRSAmyris Inc.20191009A33.0129.430.006.5529.4422.89
AMRXAmneal Pharm20191009A35.1725.831.720.4224.1125.41
AMSAmerican Sha20191009A477.95260.90260.90260.900.000.00
AMSCAmerican Sup20191009A32.3822.324.444.9917.8817.33
AMSFAMERISAFE, I20191009A33.3114.299.039.005.265.29
AMSWAAmerican Sof20191009A29.0327.119.7610.2217.3516.89
AMTAmerican Tow20191009A5.292.720.961.161.761.56
AMTBAmerant Banc20191009A160.7049.9039.0237.2710.8812.63
AMTBBAmerant Banc20191009A562.18548.66548.66548.660.000.00
AMTDTD Ameritrad20191009A3.653.430.870.792.562.64
AMTXAemetis, Inc20191009A349.70140.03138.30139.811.730.22
AMUETRACS Aleri20191009ETN17.1410.409.749.210.661.19
AMUBETRACS Aleri20191009ETN192.88
AMWDAmerican Woo20191009A26.338.603.724.624.883.98
AMZAInfraCap MLP20191009ETF21.8619.3913.2514.886.144.51
AMZNAmazon.Com I20191009A3.702.160.941.361.220.80
ANAutoNation,20191009A8.283.731.691.902.041.83
ANABAnaptysBio,20191009A44.0922.5515.6516.366.896.18
ANATAmerican Nat20191009A115.2361.4745.6048.7215.8712.75
ANDAAndina Acqui20191009A50.13
ANDEAndersons In20191009A22.5930.984.865.6326.1125.34
ANETArista Netwo20191009A11.417.482.733.424.754.06
ANFAbercrombie20191009A7.977.421.252.596.184.84
ANGIANGI Homeser20191009A16.3515.254.095.0211.1610.22
ANGLVanEck Vecto20191009ETF3.953.552.382.261.171.29
ANGOAngioDynamic20191009A24.0410.895.155.635.745.26
ANHAnworth Mort20191009A30.7820.9413.4713.647.477.30
ANIKAnika Therap20191009A46.8224.0112.9613.2411.0610.77
ANIPANI Pharmace20191009A59.4321.589.5410.3312.0411.24
ANIXAnixa Biosci20191009A94.25145.87131.17134.3414.7011.54
ANSSAnsys Inc20191009A11.135.462.142.563.322.90
ANTMANTHEM, INC.20191009A6.344.952.462.932.492.01
ANYSphere 3D Co20191009A333.87129.7146.1854.6883.5375.03
AOAiShares Core20191009ETF8.978.822.572.336.246.49
AOBCAmerican Out20191009A17.1317.841.244.3716.6113.48
AOKiShares Core20191009ETF16.1013.1312.3613.160.76-0.04
AOMiShares Core20191009ETF9.684.143.884.150.26-0.01
AONAon plc Clas20191009A8.895.783.693.972.091.81
AORiShares Core20191009ETF9.824.764.174.340.590.42
AOSA.O. Smith C20191009A5.783.351.922.581.430.77
AOSLAlpha and Om20191009A39.2720.450.564.0019.8916.45
APAmpco-Pittsb20191009A217.5097.3388.3187.609.029.73
APAApache Corpo20191009A5.445.050.551.354.503.69
APAMARTISAN PART20191009A14.568.661.941.846.726.82
APDAir Products20191009A6.403.410.661.382.752.03
APDNApplied DNA20191009A218.34214.78195.07197.0619.7117.72
APEIAmerican Pub20191009A25.969.802.422.637.387.17
APENApollo Endos20191009A724.31138.97164.24164.24-25.27-25.27
APEXApex Global20191009A169.46181.37167.94176.8213.434.56
APHAmphenol Cor20191009A5.704.15-1.060.735.213.42
APHAAphria Inc.20191009A18.8619.456.035.4613.4414.00
APLEApple Hospit20191009A6.294.770.901.513.863.25
APLSApellis Phar20191009A43.5226.528.6412.6617.8813.86
APLTApplied Ther20191009A610.84315.46266.79272.0248.6843.44
APMAptorum Grou20191009A1226.07962.09909.29909.2952.8052.80
APOApollo Globa20191009A9.0519.8716.2816.333.593.54
APOGApogee Enter20191009A20.8816.932.772.6614.1614.27
APPFAppFolio, In20191009A37.5417.495.637.3411.8510.15
APPNAppian Corpo20191009A34.4230.128.1721.8221.958.30
APPSDigital Turb20191009A16.5918.355.785.7112.5612.65
APREAprea Therap20191009A338.26113.7785.5387.6628.2426.11
APRNBlue Apron H20191009A50.0326.0214.8115.5411.2010.48
APTAlpha Pro Te20191009A108.2556.7216.3419.1340.3837.59
APTOAptose Biosc20191009A103.1067.281.8034.1865.4833.10
APTSPreferred Ap20191009A16.1510.096.515.893.584.20
APTVAptiv PLC20191009A7.155.79-3.47-1.419.257.19
APTXAptinyx Inc.20191009A147.3495.6862.5571.3233.1324.35
APVOAptevo Thera20191009A111.8076.6655.8757.2920.8019.37
APWCAsia Pacific20191009A310.51431.92310.18413.60121.7418.33
APYApergy Corpo20191009A24.3711.714.345.157.366.56
APYXApyx Medical20191009A137.2563.645.395.6858.2557.95
AQBAquaBounty T20191009A152.0787.3753.0550.8234.3236.55
AQMSAqua Metals,20191009A69.5354.7017.1627.3937.5427.57
AQNAlgonquin Po20191009A7.826.793.873.652.933.16
AQSTAquestive Th20191009A173.51148.11-10.54108.90158.6539.20
AQUAEvoqua Water20191009A17.5410.352.553.407.806.95
ARANTERO RESOU20191009A41.0036.4818.7417.2217.7619.26
ARAAmerican Ren20191009A49.7121.917.557.2214.3614.69
ARAVAravive, Inc20191009A163.9877.8837.3638.7940.5239.08
ARAYAccuray Inco20191009A39.1826.0218.6317.967.398.06
ARCARC Document20191009A165.9944.025.1839.1438.844.88
ARCBArcBest Corp20191009A27.6028.03-0.371.0728.4026.95
ARCCAres Capital20191009A5.568.114.735.603.392.51
ARCEArco Platfor20191009A132.2975.2222.2847.8552.6727.10
ARCHArch Coal, I20191009A27.6712.514.425.678.096.83
ARCMArrow Reserv20191009ETF79.0242.7133.3333.339.389.38
ARCOARCOS DORADO20191009A27.1816.1012.4012.573.703.54
ARCTArcturus The20191009A117.2561.5415.5920.6845.9540.86
ARDArdagh Group20191009A32.6025.9523.4218.342.527.61
ARDSAridis Pharm20191009A1140.04448.59251.18266.19197.42182.40
ARDXArdelyx, Inc20191009A41.5032.966.918.0326.0524.93
AREAlexandria R20191009A7.274.292.853.881.440.41
ARECAMERICAN RES20191009A284.82197.48158.86159.2638.6238.22
ARESAres Managem20191009A15.8311.1910.4110.070.791.12
ARGOArgo Group I20191009A36.8111.957.358.004.603.95
ARGTGlobal X MSC20191009ETF25.1722.8818.5218.444.364.44
ARIAPOLLO COMME20191009A5.4517.4414.6215.282.892.22
ARKFARK Fintech20191009ETF27.2149.8650.0350.03-0.17-0.17
ARKGARK Genomic20191009ETF20.1813.6010.2510.313.363.30
ARKKARK Innovati20191009ETF11.6213.479.2511.844.221.63
ARKQARK Autonomo20191009ETF28.7847.4832.1519.8715.3327.61
ARKRArk Restaura20191009A164.1158.6258.6258.620.000.00
ARKWARK Next Gen20191009ETF10.2361.1638.1140.4823.0520.68
ARLAmerican Rea20191009A362.12239.93215.08182.8124.8457.12
ARLOArlo Technol20191009A34.1626.8323.1723.313.663.52
ARLPAlliance Res20191009A24.7058.1750.2150.537.967.64
ARMKARAMARK20191009A4.826.822.312.574.524.25
ARMPArmata Pharm20191009A241.61194.85166.99167.9027.8626.95
ARNAArena Pharma20191009A21.4125.546.054.2719.4921.27
ARNCArconic Corp20191009A4.355.582.522.113.073.49
AROCArchrock Inc20191009A12.3621.965.234.9316.7217.03
AROWArrow Financ20191009A128.1559.7043.7833.1315.9326.57
ARPOAerpio Pharm20191009A543.67425.99519.53519.56-93.54-93.57
ARRARMOUR Resid20191009A6.767.373.453.623.913.75
ARTLArtelo Biosc20191009A948.25369.48331.05331.1038.4338.38
ARTNAArtesian Res20191009A148.6783.9577.4177.436.546.52
ARTWArts-Way Man20191009A344.26227.90227.85227.850.040.04
ARVNArvinas, Inc20191009A94.3477.8823.3724.0354.5053.85
ARWArrow Electr20191009A8.374.481.512.052.972.44
ARWRArrowhead Re20191009A17.0110.005.396.594.613.41
ARYAARYA Science20191009A105.97
ASBAssociated B20191009A5.615.272.803.072.472.20
ASCARDMORE SHIP20191009A30.7422.689.9611.5012.7211.18
ASEAGlobal X FTS20191009ETF245.43185.68165.13165.1320.5520.55
ASETFlexShares R20191009ETF61.9628.7628.7628.760.000.00
ASFIAsta Funding20191009A423.34378.18304.14304.1474.0374.03
ASGNASGN Incorpo20191009A19.7613.338.9310.434.402.90
ASHAshland Glob20191009A8.564.320.910.753.413.57
ASHRXtrackers Ha20191009ETF3.665.04-4.161.989.203.06
ASHSXtrackers Ha20191009ETF18.2411.856.486.895.374.97
ASHXXtrackers MS20191009ETF17.2731.9233.3933.39-1.47-1.47
ASIXAdvanSix Inc20191009A28.2714.728.108.376.626.36
ASMAvino Silver20191009A99.5574.7169.1669.415.555.30
ASMBAssembly Bio20191009A63.4037.434.0810.7833.3526.66
ASNAAscena Retai20191009A41.3859.7214.1829.4645.5430.28
ASPNAspen Aeroge20191009A240.66142.93142.93142.930.000.00
ASPSAltisource P20191009A48.8626.1315.2917.5810.848.55
ASPUASPEN GROUP,20191009A110.5555.3949.6953.715.691.68
ASRTAssertio The20191009A77.6952.6927.8635.5024.8317.19
ASRVAmeriServ Fi20191009A142.7875.1680.7280.72-5.55-5.55
ASTCAstrotech Co20191009A437.86322.61230.27228.0392.3494.58
ASTEAstec Indust20191009A34.1125.193.304.6821.8920.51
ASURAsure Softwa20191009A20.5919.935.085.3814.8514.54
ASYSAmtech Syste20191009A127.1863.9433.8638.8530.0825.08
ATAtlantic Pow20191009A43.7632.4512.1213.0620.3319.39
ATECAlphatec Hol20191009A44.5743.1019.9122.7223.1920.37
ATENA10 NETWORKS20191009A18.3411.465.076.406.395.06
ATESTCTest Symbol20191009A34.5318.9818.9418.960.040.02
ATESTGTEST SYMBOL20191009A29.2314.8714.9014.75-0.030.12
ATEXAnterix Inc.20191009A50.8423.3511.6513.0811.7010.27
ATGEAdtalem Glob20191009A12.205.330.190.815.144.52
ATHAthene Holdi20191009A4.724.111.101.673.022.46
ATHXAthersys, In20191009A86.7459.8536.7646.6223.1013.24
ATIAllegheny Te20191009A9.234.538.794.00-4.260.53
ATIFATIF Holding20191009A504.76216.90150.88146.9366.0169.96
ATKRAtkore Inter20191009A15.217.513.303.704.223.81
ATLCAtlanticus H20191009A161.76122.9991.7093.2731.2829.72
ATLOAMES Nationa20191009A110.11126.8243.6841.9283.1484.90
ATMPiPath Select20191009ETF15.8119.1222.1422.07-3.02-2.95
ATNIATN Internat20191009A62.7837.1526.6829.2310.477.93
ATNMActinium Pha20191009A241.16268.71247.28246.7121.4322.00
ATNXAthenex, Inc20191009A34.7829.447.678.0421.7821.40
ATOAtmos Energy20191009A4.522.480.950.561.531.92
ATOMAtomera Inco20191009A355.07158.8198.62109.7060.1949.11
ATOSAtossa Thera20191009A246.29255.76189.55178.2966.2277.47
ATRAptarGroup,20191009A18.327.573.053.214.514.36
ATRAAtara Biothe20191009A34.7015.577.129.378.456.20
ATRCAtriCure, In20191009A30.8924.551.464.1023.0920.45
ATROAstronics Co20191009A28.4621.561.912.8819.6618.68
ATRSAntares Phar20191009A31.5330.5216.2314.5914.2815.92
ATSGAir Transpor20191009A16.949.87-0.081.269.958.61
ATTOAtento S.A.20191009A80.8063.2452.3053.8210.939.42
ATUSAltice USA,20191009A3.913.542.032.761.510.79
ATVIActivision B20191009A2.522.651.251.111.391.54
ATXIAvenue Thera20191009A319.25112.8378.5778.5734.2634.26
AUBAtlantic Uni20191009A12.4215.162.893.4712.2711.69
AUBNAuburn Natio20191009A338.34338.49335.30335.303.193.19
AUDCAudioCodes L20191009A30.8119.821.912.7717.9117.05
AUGAuryn Resour20191009A124.6182.2179.0380.623.171.59
AUMNGolden Miner20191009A134.9788.8785.9985.692.883.17
AUPHAurinia Phar20191009A32.2320.567.159.6213.4110.93
AUSFGlobal X Ada20191009ETF24.167.926.496.381.421.53
AUTOAutoWeb, Inc20191009A570.01265.38-60.60-47.56325.98312.94
AUYYamana Gold,20191009A28.9724.457.109.8217.3514.62
AVAAvista Corpo20191009A10.616.881.753.225.123.66
AVAVAeroVironmen20191009A26.0312.854.154.908.707.95
AVBAvalonBay Co20191009A7.172.851.131.341.731.51
AVCOAvalon Globo20191009A162.44148.14124.13128.1624.0119.98
AVDAmerican Van20191009A34.0415.7212.4711.713.254.01
AVDEAvantis Inte20191009ETF19.826.96-1.35-1.358.318.31
AVDVAvantis Inte20191009ETF47.33
AVEOAVEO Pharmac20191009A39.0141.6031.4530.4710.1210.20
AVGOBroadcom Inc20191009A5.193.611.160.602.453.01
AVGRAvinger, Inc20191009A193.16150.0979.0694.1071.0355.99
AVIDAvid Technol20191009A21.5829.438.3610.3121.0719.24
AVLRAvalara, Inc20191009A18.4212.852.503.7410.359.11
AVNSAvanos Medic20191009A23.6218.8520.9721.06-2.12-2.21
AVNWAviat Networ20191009A271.02105.2671.8671.8633.4033.40
AVROAVROBIO, Inc20191009A97.0629.2213.5514.4915.6714.73
AVTAvnet, Inc.20191009A6.314.161.271.322.892.84
AVTRAvantor, Inc20191009A10.696.4911.311.36-4.815.13
AVUSAvantis U.S.20191009ETF20.57545.34663.49634.20-118.15-88.86
AVUVAvantis U.S.20191009ETF49.9633.5031.2031.562.301.93
AVXLAnavex Life20191009A60.7844.597.5716.1137.0228.48
AVYAvery Dennis20191009A10.915.061.411.443.653.62
AVYAAvaya Holdin20191009A9.406.671.832.484.844.20
AWIArmstrong Wo20191009A14.644.342.592.211.762.13
AWKAmerican Wat20191009A5.304.371.970.532.403.84
AWRAmerican Sta20191009A9.613.571.000.892.582.68
AWREAware Inc20191009A393.94374.07353.39364.0220.6810.05
AWTMAware Ultra-20191009ETF5.905.735.735.730.000.00
AWXAvalon Holdi20191009A332.38266.55279.16279.16-12.61-12.61
AXAxos Financi20191009A17.066.860.342.576.524.29
AXASAbraxas Petr20191009A69.1348.7435.8938.8012.859.94
AXDXAccelerate D20191009A69.7238.4818.0713.9820.4124.50
AXEAnixter Inte20191009A21.9810.012.665.767.354.26
AXGNAxogen, Inc.20191009A40.1816.493.0010.3013.486.19
AXGTAxovant Gene20191009A118.1162.7125.8930.3536.8232.36
AXJLWisdomTree A20191009ETF29.5043.3938.4342.874.960.52
AXLAmerican Axl20191009A14.2812.544.635.737.916.81
AXLAAxcella Heal20191009A1428.60883.01789.26789.2693.7593.75
AXNXAxonics Modu20191009A81.4657.4934.4336.0723.0621.42
AXPAmerican Exp20191009A2.741.55-0.030.461.581.10
AXRAMREP Corpor20191009A535.59181.24139.73145.1341.5236.11
AXSAxis Capital20191009A6.262.980.550.982.432.00
AXSMAxsome Thera20191009A21.2912.675.406.577.276.10
AXTAAxalta Coati20191009A4.1126.5222.5724.733.991.86
AXTIAXT Inc20191009A37.9839.3624.1226.3615.2513.00
AXUAlexco Resou20191009A58.8066.9025.2022.0241.6944.88
AYAtlantica Yi20191009A10.006.573.744.472.832.10
AYIAcuity Brand20191009A16.239.016.277.042.731.96
AYTUAytu BioScie20191009A298.00218.66167.11167.1151.5551.55
AYXAlteryx, Inc20191009A12.4011.546.006.545.535.00
AZOAutoZone, In20191009A15.586.802.853.343.803.35
AZPNAspen Techno20191009A14.477.292.122.625.184.67
AZREAzure Power20191009A152.0964.3382.0082.62-17.68-18.29
AZRXAzurRx BioPh20191009A286.61254.30162.21222.7292.0931.58
AZZAZZ Inc.20191009A22.7410.428.627.391.813.03
BBarnes Group20191009A24.047.531.082.736.444.79
BABoeing Compa20191009A4.143.030.301.242.731.79
BABInvesco Taxa20191009ETF4.526.095.355.300.750.80
BACBank of Amer20191009A3.583.621.201.532.422.09
BAHBooz Allen H20191009A6.425.49-0.280.065.775.42
BALiPath Series20191009ETN44.1211.1717.1917.18-6.01-6.00
BAMBrookfield A20191009A2.342.631.230.951.411.69
BANCBanc of Cali20191009A15.6212.896.878.146.024.74
BANDBandwidth In20191009A46.159.974.584.885.395.09
BANFBancfirst Co20191009A46.9315.1710.3311.454.843.72
BANRBanner Corp.20191009A24.609.003.574.125.444.89
BANXStoneCastle20191009A52.9924.9431.8431.98-6.90-7.04
BAPCredicorp LT20191009A11.865.452.652.652.802.80
BAPRInnovator S&20191009ETF35.4122.1121.4021.400.710.71
BASIBioanalytica20191009A608.83169.6073.3776.2296.2493.39
BATRALiberty Medi20191009A33.4215.525.325.2710.2010.25
BATRKLiberty Medi20191009A31.0821.3810.1711.8111.219.57
BATTAmplify Adva20191009ETF52.1426.3027.9529.04-1.64-2.74
BAUGInnovator S&20191009ETF32.8510.796.696.694.104.10
BAXBaxter Inter20191009A3.082.390.190.262.202.13
BBBlackBerry L20191009A20.3716.728.289.148.447.58
BBAXJPMorgan Bet20191009ETF44.5612.6513.0312.93-0.38-0.28
BBBYBed Bath & B20191009A10.629.372.573.236.806.14
BBCVirtus LifeS20191009ETF44.0638.5828.4528.4710.1410.12
BBCAJPMorgan Bet20191009ETF6.283.702.193.021.510.68
BBCPConcrete Pum20191009A118.01133.2192.67100.4040.5532.82
BBDCBarings BDC,20191009A17.6414.044.294.449.759.60
BBEUJPMorgan Bet20191009ETF4.843.621.852.811.770.81
BBGIBeasley Broa20191009A70.1325.4318.4918.436.947.00
BBHVanEck Vecto20191009ETF9.196.245.736.130.520.12
BBIBrickell Bio20191009A192.28173.76173.52173.520.240.24
BBIOBridgeBio Ph20191009A112.6449.5921.1725.5328.4224.05
BBJPJPMorgan Bet20191009ETF5.454.313.823.340.490.97
BBPVirtus LifeS20191009ETF25.9613.6115.9613.61-2.350.00
BBQBBQ Holdings20191009A179.4488.4172.5672.3715.8516.05
BBREJPMorgan Bet20191009ETF4.303.952.052.751.911.20
BBSAJPMorgan Bet20191009ETF9.1226.2626.2626.260.000.00
BBSIBarrett Busi20191009A86.8922.4312.3213.1610.109.26
BBUBrookfield B20191009A42.6327.7018.4420.499.267.21
BBUSJPMorgan Bet20191009ETF3.687.557.027.020.530.53
BBWBuild-A-Bear20191009A61.6339.7915.9019.8923.8819.91
BBXBBX Capital20191009A45.8529.2831.4121.93-2.127.35
BBYBest Buy Com20191009A4.443.381.661.901.721.48
BCBrunswick Co20191009A10.444.400.321.274.083.13
BCBPBCB Bancorp20191009A57.9355.3417.0617.8738.2737.46
BCCBoise Cascad20191009A23.2043.49-0.549.3244.0334.18
BCDAberdeen Sta20191009ETF21.4137.9137.9137.910.000.00
BCDABioCardia, I20191009A832.97314.84460.42454.44-145.58-139.59
BCEBCE, Inc.20191009A2.242.070.740.491.331.58
BCEIBONANZA CREE20191009A43.5425.8410.7514.9315.0810.90
BCELAtreca, Inc.20191009A230.6494.9054.0056.0240.9038.88
BCIAberdeen Sta20191009ETF21.6610.008.679.031.330.97
BCLIBrainstorm C20191009A83.5261.8539.1636.7322.6925.11
BCMiPath Pure B20191009ETN24.5012.9212.5512.550.370.37
BCMLBayCom Corp20191009A271.19100.4990.9795.079.525.42
BCOThe Brink's20191009A15.036.731.612.465.124.27
BCOMB Communicat20191009A965.89214.80214.80214.800.000.00
BCORBlucora, Inc20191009A18.4219.793.723.0316.0716.77
BCOVBrightcove,20191009A26.9423.654.445.8519.2117.80
BCOW1895 Bancorp20191009A245.32112.81112.79112.810.020.00
BCPCBalchem Corp20191009A74.0029.2016.9917.5712.2011.63
BCRXBioCryst Pha20191009A42.6020.182.574.1117.6116.07
BCSFBain Capital20191009A26.3216.7510.2611.156.505.61
BCTFBancorp 34,20191009A135.41
BDCBelden Inc.20191009A18.274.171.281.412.882.76
BDCSUBS AG Excha20191009ETN44.6718.1322.1822.19-4.06-4.06
BDCZETRACS Wells20191009ETN54.83302.88302.88302.880.000.00
BDGEBridge Banco20191009A39.6512.877.667.325.215.54
BDLFlanigan's E20191009A553.29376.74376.96376.96-0.21-0.21
BDNBrandywine R20191009A7.256.204.714.751.491.45
BDRBlonder Tong20191009A1389.06583.40583.40583.400.000.00
BDSIBioDelivery20191009A23.3816.087.558.248.537.85
BDXBecton, Dick20191009A7.624.792.303.312.491.47
BEBloom Energy20191009A34.7439.6519.1120.9320.5418.73
BEATBioTelemetry20191009A22.8024.524.424.9520.1019.57
BECNBeacon Roofi20191009A13.637.821.592.346.235.48
BELFABel Fuse Inc20191009A880.63487.49194.61194.61292.88292.88
BELFBBel Fuse Inc20191009A115.7992.7445.9548.7146.7944.03
BENFranklin Res20191009A4.324.410.761.463.642.94
BEPBrookfield R20191009A8.176.243.192.993.053.25
BERYBerry Global20191009A5.763.721.511.622.212.10
BFABrown-Forman20191009A26.756.294.264.712.031.58
BFBBrown-Forman20191009A3.692.621.440.861.181.77
BFAMBRIGHT HORIZ20191009A14.009.235.015.034.224.20
BFCBank First C20191009A237.2130.5125.7329.084.781.43
BFINBankFinancia20191009A81.2245.4817.9819.6127.5025.87
BFITGlobal X Hea20191009ETF164.27140.58140.58140.580.000.00
BFORBarron's 40020191009ETF18.926.08-3.793.009.873.08
BFSSaul Centers20191009A43.1026.4922.7823.013.713.48
BFSTBusiness Fir20191009A168.89207.91110.54110.5497.3797.37
BGBunge Limite20191009A8.585.502.402.833.102.67
BGCPBGC Partners20191009A19.3817.505.946.1111.5611.40
BGFVBig 5 Sporti20191009A76.6646.36-3.94-5.4450.3051.80
BGGBriggs & Str20191009A25.7614.483.7710.9610.713.52
BGIBirks Group20191009A533.48428.25428.25428.250.000.00
BGRNiShares Glob20191009ETF15.829.649.649.640.000.00
BGSB&G Foods, I20191009A10.069.322.884.606.444.71
BGSFBG Staffing20191009A105.9351.1323.2328.8927.8922.24
BHBiglari Hold20191009A158.6882.9380.2181.412.721.52
BHATBlue Hat Int20191009A158.68115.5648.6949.8266.8765.74
BHBBar Harbor B20191009A183.3757.0137.3942.3219.6214.68
BHCBausch Healt20191009A5.765.301.471.803.843.51
BHEBenchmark El20191009A11.354.411.551.472.862.94
BHFBrighthouse20191009A8.6612.93-0.400.5413.3412.39
BHLBBerkshire Hi20191009A15.825.831.271.624.564.21
BHRBraemar Hote20191009A27.3717.125.484.5911.6812.58
BHTGBioHiTech Gl20191009A413.25610.79268.54275.09342.26335.70
BHVNBiohaven Pha20191009A25.5413.557.337.756.235.80
BIBProShares Ul20191009ETF8.745.91-1.04-0.176.956.08
BIBLInspire 10020191009ETF31.7111.3911.4011.39-0.010.00
BICKFirst Trust20191009ETF58.5730.5930.5930.590.000.00
BIGBig Lots, In20191009A13.7715.633.213.6412.4211.99
BIIBBiogen Inc.20191009A5.363.551.061.362.482.18
BILSPDR Bloombe20191009ETF1.090.730.730.730.000.00
BIMIBOQI Interna20191009A205.93219.88220.12220.12-0.24-0.24
BIOBio-Rad Labo20191009A27.6410.964.935.216.035.74
BIOCBiocept, Inc20191009A47.1850.2838.0639.0911.4710.43
BIOLBiolase, Inc20191009A757.66364.59327.88309.9336.7154.66
BIOXBioceres Cro20191009A111.5147.7242.1542.155.585.58
BIPBrookfield I20191009A5.557.492.992.494.505.00
BISProShares Ul20191009ETF8.1212.28-1.994.8114.277.47
BIVVanguard Int20191009ETF1.900.940.070.300.860.63
BIZDVanEck Vecto20191009ETF18.0611.865.3910.806.481.07
BJBJs Wholesal20191009A11.8711.186.246.674.954.51
BJANInnovator S&20191009ETF25.0920.2319.9720.230.270.00
BJKVanEck Vecto20191009ETF43.0377.236.0977.2371.150.00
BJRIBJ's Restaur20191009A17.2716.581.323.4115.2613.17
BJULInnovator S&20191009ETF22.8821.7120.2319.831.481.88
BJUNInnovator S&20191009ETF37.4986.2686.2686.260.000.00
BKBank of New20191009A2.962.060.120.291.941.77
BKCCBlackRock Ca20191009A21.8121.657.027.7014.6313.95
BKDBrookdale Se20191009A13.3412.143.454.178.697.96
BKEThe Buckle,20191009A12.186.330.811.845.514.49
BKEPBlueknight E20191009A109.3491.9681.6981.5010.2710.46
BKFiShares MSCI20191009ETF20.0517.8816.4916.971.390.91
BKHBlack Hills20191009A7.273.271.351.281.922.00
BKIBlack Knight20191009A6.533.360.411.532.951.83
BKLNInvesco Seni20191009ETF4.462.592.192.210.400.38
BKNGBooking Hold20191009A13.886.092.743.272.872.36
BKSCBank of Sout20191009A237.6235.9328.9928.996.946.94
BKTIBK Technolog20191009A86.16217.49236.25236.25-18.76-18.76
BKUBankunited,20191009A7.273.91-2.93-1.796.845.70
BKYIBIO-key Inte20191009A1239.20153.4811.12-45.92142.37199.40
BLBlackLine, I20191009A21.8816.843.686.0013.1610.84
BLBDBlue Bird Co20191009A84.0032.0820.5523.5411.538.54
BLCMBellicum Pha20191009A17.2618.077.088.5910.999.47
BLCNReality Shar20191009ETF52.3861.0610.0810.0850.9750.97
BLDTopBuild Cor20191009A20.8210.406.416.223.994.18
BLDPBallard Powe20191009A20.2721.005.956.4815.0814.56
BLDRBuilders Fir20191009A6.536.730.501.336.235.40
BLESInspire Glob20191009ETF142.1498.0896.1996.191.901.90
BLFSBioLife Solu20191009A56.4934.3416.7717.3217.5717.02
BLHYVirtus Newfl20191009ETF54.1022.0522.0522.050.000.00
BLINBridgeline D20191009A305.45454.45452.13452.132.322.32
BLKBlackrock, I20191009A12.055.072.792.932.282.13
BLKBBlackbaud, I20191009A24.908.263.874.164.394.10
BLLBall Corpora20191009A4.658.110.630.767.497.36
BLMNBloomin' Bra20191009A7.216.330.611.765.734.58
BLNKBlink Chargi20191009A84.0267.4556.7355.3110.7212.14
BLOKAmplify Tran20191009ETF18.049.106.736.752.382.35
BLPHBellerophon20191009A388.77356.10228.73228.73127.37127.37
BLUBELLUS Healt20191009A59.9660.1048.2049.1611.9010.94
BLUEbluebird bio20191009A20.1310.797.057.703.743.09
BLVVanguard Lon20191009ETF5.803.523.912.97-0.390.54
BLXBanco Latino20191009A29.0218.2217.5614.380.664.02
BMCHBMC Stock Ho20191009A13.1924.44-2.55-3.1126.9927.55
BMIBadger Meter20191009A26.1311.694.816.186.895.52
BMLPDorsey Wrigh20191009ETF85.74109.30144.52145.15-35.22-35.84
BMOBank of Mont20191009A2.622.020.640.791.371.23
BMRABIOMERICA IN20191009A132.6873.8761.1075.9612.78-2.09
BMRCBank of Mari20191009A56.6431.5422.5622.568.988.98
BMRNBioMarin Pha20191009A6.999.382.851.126.558.28
BMYBristol-Myer20191009A2.033.131.362.011.771.12
BNDVanguard Tot20191009ETF1.192.700.891.001.811.71
BNDCFlexShares C20191009ETF9.271.664.341.66-2.670.00
BNDWVanguard Tot20191009ETF5.354.272.762.781.511.49
BNDXVanguard Tot20191009ETF1.700.990.710.750.290.25
BNEDBarnes & Nob20191009A35.7234.6313.8813.6220.7521.01
BNFTBenefitfocus20191009A29.9916.783.984.5612.8012.22
BNGOBionano Geno20191009A515.67220.96152.33157.9468.6263.02
BNKDMicroSectors20191009ETN24.06
BNKOMicroSectors20191009ETN18.5836.274.034.0332.2432.24
BNKUMicroSectors20191009ETN22.8021.0947.0736.54-25.98-15.45
BNKZMicroSectors20191009ETN17.7718.98-132.60-125.29151.57144.27
BNSBank of Nova20191009A1.851.660.940.800.720.87
BNSOBonso Electr20191009A1573.48
BOCHBank of Comm20191009A83.5821.5116.9816.724.534.80
BOCTInnovator S&20191009ETF23.1416.7116.5416.840.17-0.13
BOHBank of Hawa20191009A18.186.993.804.143.192.85
BOKFBOK Financia20191009A29.397.023.684.063.342.96
BOMNBoston Omaha20191009A48.4665.62-1.011.9266.6263.69
BONDPIMCO Active20191009ETF2.461.230.720.830.510.40
BOOMDMC Global I20191009A39.6818.763.954.2914.8114.47
BOOTBoot Barn Ho20191009A17.2017.532.792.1914.7415.34
BORRBorr Drillin20191009A102.96121.2859.3965.8461.8955.44
BOSCB.O.S. Bette20191009A403.63282.56392.34392.34-109.78-109.78
BOSSGlobal X Fou20191009ETF24.585.435.015.010.420.42
BOTJBank of the20191009A197.5378.8041.0141.0137.7937.79
BOTZGlobal X Fun20191009ETF5.745.710.911.794.873.92
BOUTInnovator IB20191009ETF54.0651.4731.6136.6719.8614.80
BOXBOX, INC.20191009A7.027.461.752.035.715.43
BOXLBoxlight Cor20191009A287.1376.05-43.96-43.96120.01120.01
BPFHBoston Priva20191009A10.7712.811.922.1110.8910.73
BPMCBlueprint Me20191009A33.4416.085.497.9210.598.16
BPMPBP Midstream20191009A29.8013.469.796.743.676.72
BPMXBioPharmX Co20191009A193.33156.4597.4598.7159.0057.74
BPOPPopular Inc20191009A8.009.980.691.329.298.66
BPRNThe Bank of20191009A246.95117.4596.70100.6920.7416.75
BPTBP Prudhoe B20191009A42.2727.5817.3017.8410.299.75
BPTHBio-Path Hol20191009A113.1168.3034.7834.4633.5233.85
BPYBrookfield P20191009A5.416.160.670.865.505.31
BRBroadridge F20191009A7.023.381.313.032.070.35
BRCBrady Corpor20191009A14.485.13-0.552.245.682.89
BREWCraft Brew A20191009A38.6639.796.2127.7833.5812.00
BRFVanEck Vecto20191009ETF65.5148.6251.7162.49-3.08-13.87
BRGBluerock Res20191009A24.177.273.463.333.813.94
BRIDBridgford Fo20191009A202.5790.8172.8687.3817.953.42
BRKABerkshire Ha20191009A0.000.000.00
BRKBBERKSHIRE HA20191009A2.022.231.171.251.060.98
BRKLBrookline Ba20191009A12.616.802.732.944.073.87
BRKRBruker Corpo20191009A11.443.771.461.582.312.19
BRKSBrooks Autom20191009A14.026.561.001.965.564.59
BRNBarnwell Ind20191009A527.34282.9880.4580.45202.53202.53
BROBrown & Brow20191009A3.504.662.625.172.04-0.50
BROGBrooge Energ20191009A39.10
BRPABig Rock Par20191009A118.6141.4441.4441.440.000.00
BRTBRT Apartmen20191009A51.1895.1694.2494.120.921.03
BRXBRIXMOR PROP20191009A5.014.27-0.280.004.554.27
BRYBerry Corpor20191009A36.5417.860.973.1116.8914.76
BRZUDirexion Dai20191009ETF5.013.922.051.891.882.03
BSAEInvesco Bull20191009ETF39.1144.6744.6744.670.000.00
BSBEInvesco Bull20191009ETF38.531.541.541.540.000.00
BSCEInvesco Bull20191009ETF38.4434.2834.2834.280.000.00
BSCKInvesco Bull20191009ETF4.953.012.202.860.810.16
BSCLInvesco Bull20191009ETF4.993.703.223.020.480.68
BSCMInvesco Bull20191009ETF5.194.022.812.831.211.18
BSCNInvesco Bull20191009ETF8.824.754.194.410.560.34
BSCOInvesco Bull20191009ETF8.054.893.663.671.231.22
BSCPInvesco Bull20191009ETF13.015.204.364.980.840.22
BSCQInvesco Bull20191009ETF20.3919.9619.0019.930.960.03
BSCRInvesco Bull20191009ETF17.558.088.087.990.000.09
BSCSInvesco Bull20191009ETF28.8432.7630.4318.042.3314.72
BSCTInvesco Bull20191009ETF24.8316.5416.5416.540.000.00
BSDEInvesco Bull20191009ETF34.0728.8328.8328.830.000.00
BSEPInnovator S&20191009ETF34.6740.3840.3840.380.000.00
BSETBassett Furn20191009A68.4238.7419.6922.1419.0416.59
BSGMBioSig Techn20191009A73.9945.7921.2121.7924.5723.99
BSIGBrightSphere20191009A15.1710.443.753.876.696.57
BSJKInvesco Bull20191009ETF5.043.362.082.081.281.28
BSJLInvesco Bull20191009ETF4.594.683.594.491.090.19
BSJMInvesco Bull20191009ETF4.423.362.623.230.740.13
BSJNInvesco Bull20191009ETF4.338.434.448.433.990.00
BSJOInvesco Bull20191009ETF16.4311.549.6210.901.930.64
BSJPInvesco Bull20191009ETF24.2622.7222.1621.860.560.86
BSJQInvesco Bull20191009ETF23.8924.9626.6626.66-1.70-1.70
BSJRInvesco Bull20191009ETF20.0213.2413.0613.060.180.18
BSMBlack Stone20191009A18.829.162.344.496.814.67
BSMLInvesco Bull20191009ETF18.4210.6610.6610.660.000.00
BSMMInvesco Bull20191009ETF18.2010.3010.3010.300.000.00
BSMNInvesco Bull20191009ETF18.3710.1110.1110.110.000.00
BSMOInvesco Bull20191009ETF16.7612.2512.2512.250.000.00
BSMPInvesco Bull20191009ETF13.7313.9013.9013.900.000.00
BSMQInvesco Bull20191009ETF9.02
BSMRInvesco Bull20191009ETF16.85
BSMSInvesco Bull20191009ETF15.37
BSMTInvesco Bull20191009ETF14.463.97-3.312.487.281.49
BSQRBSQUARE Corp20191009A239.64192.45105.93115.9286.5276.53
BSTCBioSpecifics20191009A155.1144.3336.1637.238.167.09
BSVVanguard Sho20191009ETF1.250.920.670.670.240.24
BSVNBank7 Corp.20191009A184.23111.2464.1265.3047.1245.94
BSXBoston Scien20191009A2.902.32-0.090.852.411.47
BTAIBioXcel Ther20191009A173.0197.2663.3460.6033.9236.66
BTALAGFiQ U.S. M20191009ETF25.9926.561.7920.3724.776.18
BTEBaytex Energ20191009A80.3973.2138.4338.8134.7534.37
BTECPrincipal He20191009ETF37.06123.66131.10130.80-7.44-7.14
BTGB2Gold Corp.20191009A29.0525.1911.3211.8113.8713.38
BTNBallantyne S20191009A384.17241.89214.34218.1627.5523.74
BTUPeabody Ener20191009A19.8111.103.144.157.966.96
BULPacer US Cas20191009ETF26.32
BURLBURLINGTON S20191009A9.714.932.822.492.112.44
BUSEFirst Busey20191009A16.047.201.621.515.585.69
BUYUSCF SummerH20191009ETF141.77
BUYNUSCF SummerH20191009ETF212.84
BVBrightView H20191009A34.7319.2710.4111.518.867.76
BVALBrand Value20191009ETF17.1217.7713.2214.014.553.76
BVSNBroadvision20191009A241.18158.01108.20128.5249.8129.49
BWBabcock & Wi20191009A99.1848.9230.4234.9518.5013.97
BWABorgWarner I20191009A5.3518.69-1.06-0.9619.7519.65
BWBBridgewater20191009A46.4130.2532.6329.28-2.380.97
BWENBroadwind En20191009A444.4599.10-13.06-13.03112.15112.13
BWFGBankwell Fin20191009A372.16107.49-15.3739.83122.8567.65
BWLABowl America20191009A382.74204.87204.87204.870.000.00
BWXSPDR Bloombe20191009ETF8.914.874.504.510.370.36
BWXTBWX Technolo20191009A9.923.421.601.651.821.77
BWZSPDR Bloombe20191009ETF43.9217.8217.8217.820.000.00
BXThe Blacksto20191009A4.983.372.302.231.081.15
BXCBlueLinx Hol20191009A49.4129.4618.9921.1710.468.28
BXGBluegreen Va20191009A75.1841.118.7017.6632.4123.45
BXMTBlackstone M20191009A3.632.911.581.611.331.30
BXPBoston Prope20191009A7.254.143.373.110.771.03
BXSBancorpSouth20191009A9.176.304.554.671.751.63
BYByline Banco20191009A33.6815.578.348.447.247.13
BYDBoyd Gaming20191009A11.5010.987.228.363.772.64
BYFCBroadway Fin20191009A235.28134.49134.49134.490.000.00
BYLDiShares Yiel20191009ETF12.169.539.599.54-0.06-0.01
BYNDBeyond Meat,20191009A14.3210.615.516.885.103.73
BYSIBeyondSpring20191009A146.9079.9369.5169.6910.4110.23
BZHBeazer Homes20191009A17.4814.475.408.879.075.61
BZQProShares Ul20191009ETF4.874.432.101.452.342.99
CCitigroup In20191009A1.631.651.650.520.001.13
CAAPCorporacion20191009A47.4730.1819.3320.0110.8510.17
CAASChina Automo20191009A484.00171.94133.92133.9238.0138.01
CABOCable One, I20191009A11.9611.347.247.863.602.65
CACCamden Natio20191009A135.4727.438.2511.7219.1815.71
CACCCredit Accep20191009A43.7216.506.837.479.418.70
CACGClearBridge20191009ETF22.6416.6115.6616.870.95-0.26
CACICACI INTERNA20191009A26.368.894.415.054.483.85
CADECadence Banc20191009A7.725.801.812.684.103.13
CAECAE INC20191009A6.994.170.250.713.933.46
CAGConagra Bran20191009A3.925.160.991.224.173.95
CAHCardinal Hea20191009A5.364.382.662.831.711.55
CAICAI Internat20191009A39.2425.9621.6921.534.274.43
CAKECheesecake F20191009A10.009.500.981.478.528.02
CALCaleres Inc20191009A16.068.292.122.986.175.32
CALACalithera Bi20191009A63.4842.79-4.93-7.9947.7250.78
CALFPacer US Sma20191009ETF11.499.609.258.910.340.69
CALMCal-Maine Fo20191009A14.107.510.460.037.057.48
CALXCALIX, INC.20191009A39.9818.387.399.5210.998.86
CAMPCalAmp Corp.20191009A23.1317.733.075.1014.6612.63
CAMTCamtek Ltd20191009A43.4421.494.249.4917.2511.98
CAPEiPath Shille20191009ETN19.0219.1414.8516.074.283.07
CAPLCrossAmerica20191009A37.2523.3313.8813.369.459.97
CAPRCapricor The20191009A149.99105.4667.3469.5738.1837.68
CARAvis Budget20191009A10.548.584.065.004.513.58
CARACara Therape20191009A20.3311.384.844.936.546.45
CARECARTER BANK20191009A88.0320.6929.3518.00-8.662.69
CARGCarGurus, In20191009A10.267.550.741.736.815.82
CAROCarolina Fin20191009A49.7518.7811.4112.237.366.55
CARSCars.com Inc20191009A13.3110.273.334.496.935.77
CARVCarver Banco20191009A2120.811087.561038.111058.4149.4429.15
CARZFirst Trust20191009ETF29.3110.941.791.799.159.15
CASACasa Systems20191009A46.0925.0315.7117.299.327.74
CASHMeta Financi20191009A13.5823.024.424.7518.6018.27
CASICASI Pharmac20191009A59.6146.95-17.28-16.1564.2363.10
CASSCass Informa20191009A59.0930.5624.7825.275.785.29
CASYCasey's Gene20191009A13.755.631.932.603.703.03
CATCaterpillar20191009A3.373.783.453.720.330.06
CATBCatabasis Ph20191009A106.9272.0835.5740.5136.5231.57
CATCCAMBRIDGE BA20191009A237.49114.74108.72109.026.035.73
CATHGlobal X S&P20191009ETF12.138.187.367.540.820.65
CATMCardtronics20191009A26.4031.3511.6911.9919.6519.36
CATOCATO CORP20191009A23.4911.684.885.256.796.42
CATSCatasys Inc.20191009A110.4387.5637.1135.4750.4552.09
CATYCathay Gener20191009A16.8915.254.553.9410.6911.31
CBChubb Limite20191009A4.481.83-1.48-0.223.312.05
CBANColony Bankc20191009A591.37216.17145.14145.1471.0471.04
CBATCBAK Energy20191009A349.86433.92456.44460.41-22.52-26.49
CBAYCymabay Ther20191009A27.4821.622.444.2619.1817.36
CBBCincinnati B20191009A43.9923.3912.4313.6010.969.80
CBFVCB Financial20191009A197.5847.8447.8447.840.000.00
CBIOCatalyst Bio20191009A85.6268.7721.8328.4646.9440.30
CBLCBL& Associa20191009A83.5870.4230.9232.4039.4637.98
CBLICleveland Bi20191009A99.5032.5032.4232.420.090.09
CBMBCBM Bancorp,20191009A122.1880.1170.7367.459.3812.66
CBMGCellular Bio20191009A145.9662.3418.4329.0443.9133.30
CBNKCapital Banc20191009A203.30228.34151.76151.4676.5776.87
CBOECboe Global20191009A9.245.521.622.153.903.37
CBONVanEck Vecto20191009ETF48.7250.8650.8650.860.000.00
CBPOChina Biolog20191009A12.305.462.832.722.632.74
CBRECBRE GROUP,20191009A4.593.600.04-0.953.564.56
CBRLCracker Barr20191009A9.725.531.001.374.524.16
CBSHCommerce Ban20191009A8.654.193.133.301.060.89
CBTCabot Corpor20191009A19.659.454.264.785.194.66
CBTXCBTX, Inc. C20191009A78.8123.369.0612.1714.3011.19
CBUCommunity Ba20191009A17.295.971.541.304.434.67
CBZCBIZ, Inc.20191009A18.1212.276.968.255.304.02
CCThe Chemours20191009A9.3311.107.775.823.335.30
CCBCoastal Fina20191009A173.7961.2639.5940.1021.6721.16
CCBGCapital City20191009A74.8233.3218.5620.9214.7612.40
CCCClarivate An20191009A16.919.895.877.054.022.85
CCCLChina Cerami20191009A457.26515.60287.72306.03227.88209.57
CCDCalamos Dyna20191009A30.9520.5815.5916.274.994.31
CCEPCoca-Cola Eu20191009A4.102.751.331.431.421.32
CCFChase Corpor20191009A129.4243.4836.4738.207.015.28
CCHCollier Cree20191009A78.281124.311124.311124.310.000.00
CCICrown Castle20191009A3.532.67-0.020.702.681.97
CCJCameco Corpo20191009A11.0110.635.136.065.484.54
CCKCrown Holdin20191009A8.283.711.881.781.841.93
CCLCarnival Cor20191009A2.703.641.051.562.592.08
CCLPCSI Compress20191009A97.2645.5031.2035.1014.3010.40
CCMPCabot Microe20191009A23.708.893.794.415.104.47
CCNECNB Financia20191009A236.3694.5381.6073.8912.9420.64
CCOClear Channe20191009A42.7931.0815.0014.1216.0716.96
CCOICogent Commu20191009A17.9512.163.952.508.219.66
CCORCore Alterna20191009ETF66.6046.0046.0045.990.000.01
CCRCONSOL Coal20191009A125.2885.8567.9566.9017.8918.95
CCRCChina Custom20191009A357.84119.05116.08110.832.978.22
CCRNCross Countr20191009A31.1120.408.698.7011.7111.72
CCSCENTURY COMM20191009A13.545.880.991.514.884.37
CCXChurchill Ca20191009A60.4619.6819.5319.530.160.15
CCXIChemoCentryx20191009A30.9617.304.867.3912.449.91
CDAYCeridian HCM20191009A17.366.161.642.564.523.60
CDCVictoryShare20191009ETF7.658.888.067.620.821.26
CDECoeur Mining20191009A19.1516.677.387.939.298.75
CDEVCentennial R20191009A28.2621.356.627.7514.7413.60
CDKCDK Global,20191009A10.6318.203.954.1514.2514.05
CDLVictoryShare20191009ETF25.3620.748.123.8612.6216.88
CDLXCardlytics,20191009A47.0425.8913.4314.2912.4611.60
CDMOAvid Bioserv20191009A54.8131.519.889.0221.6322.49
CDNACareDx, Inc.20191009A26.1113.604.856.248.767.36
CDNSCadence Desi20191009A4.814.011.331.872.682.14
CDORCondor Hospi20191009A12.069.067.538.501.530.57
CDRCedar Realty20191009A37.1523.4713.9213.889.559.59
CDTXCidara Thera20191009A119.3377.5534.2237.3543.3340.20
CDWCDW Corporat20191009A6.055.922.743.173.182.75
CDXCChromaDex Co20191009A51.0229.217.9117.1521.3112.06
CDXSCodexis, Inc20191009A19.2319.247.728.3311.5210.91
CDZICADIZ, Inc.20191009A30.2625.5015.5315.079.9710.43
CECelanese Cor20191009A8.053.950.821.333.132.62
CECECeco Environ20191009A34.3613.2411.103.662.149.58
CEFSSaba Closed-20191009ETF45.5821.723.814.5317.9217.19
CEICamber Energ20191009A42.2673.0672.3062.520.7610.54
CEIXCONSOL Energ20191009A34.8718.708.759.009.959.70
CELCellcom Isra20191009A172.50111.7877.3277.3234.4634.46
CELCCelcuity Inc20191009A456.39134.98134.98134.980.000.00
CELHCelsius Hold20191009A57.8531.1413.6513.4517.4817.69
CELPCypress Envi20191009A268.6685.6412.2112.2173.4273.42
CEMBiShares J.P.20191009ETF12.7910.5210.2310.330.290.19
CEMIChembio diag20191009A269.29131.41109.30117.3622.1014.04
CENTCentral Gard20191009A39.1519.2312.4413.006.796.22
CENTACentral Gard20191009A19.4017.780.480.8817.3016.89
CENXCentury Alum20191009A17.4619.69-0.860.6420.5619.05
CEPUCentral Puer20191009A65.0934.3617.7617.2816.6017.08
CEQPCrestwood Eq20191009A27.2614.234.976.319.257.91
CERCCerecor Inc.20191009A130.80118.2937.2137.9681.0880.34
CERNCerner Corp20191009A4.603.390.941.102.452.29
CERSCerus Corp20191009A23.2718.144.227.4113.9110.72
CETVCentral Euro20191009A23.9921.795.616.7816.1815.01
CETXCEMTREX INC.20191009A241.89190.53131.96135.5958.5754.94
CEVACEVA Inc.20191009A52.2639.906.627.1733.2832.73
CEWWisdomTree20191009ETF29.0820.8620.8020.860.060.00
CEYVictoryShare20191009ETF35.4430.1119.2219.7110.8810.40
CEZVictoryShare20191009ETF27.9915.3815.3815.380.000.00
CFCF Industrie20191009A5.332.581.831.290.751.29
CFAVictoryShare20191009ETF8.105.482.915.212.570.26
CFBCrossFirst B20191009A143.2040.6214.9916.4425.6324.18
CFBICommunity Fi20191009A132.49107.82107.82107.820.000.00
CFBKCentral Fede20191009A113.2994.06104.44106.27-10.37-12.20
CFFACF Finance A20191009A24.45
CFFIC&F Financia20191009A308.07130.7420.2432.65110.5098.08
CFFNCapitol Fede20191009A10.629.533.573.835.955.70
CFGCitizens Fin20191009A3.153.150.491.392.661.76
CFMSConformis, I20191009A47.9768.6420.3821.2148.2947.44
CFOVictoryShare20191009ETF8.774.840.553.374.291.47
CFRCullen/Frost20191009A11.214.491.982.582.511.91
CFRXContraFect C20191009A197.13158.62115.28134.0643.3424.57
CFXColfax Corpo20191009A9.9943.094.474.8038.6238.29
CGThe Carlyle20191009A13.176.361.101.285.265.08
CGACHINA GREEN20191009A117.7487.1197.0397.03-9.92-9.92
CGBDTCG BDC, Inc20191009A11.9235.5010.6911.0524.8124.45
CGCCanopy Growt20191009A12.268.753.594.675.164.08
CGENCompugen Ltd20191009A131.2557.96-2.76-5.6360.7363.60
CGIXCancer Genet20191009A109.54113.1175.4189.0637.7024.07
CGNXCognex Corp20191009A8.2711.553.573.917.987.64
CGOCalamos Glob20191009A57.7239.6939.5539.510.140.18
CGWInvesco S&P20191009ETF11.778.666.086.152.582.51
CHADDirexion Dai20191009ETF15.918.435.145.243.293.19
CHAPChaparral En20191009A151.95129.8082.2081.7147.6048.09
CHAUDirexion Dai20191009ETF5.705.144.772.460.372.67
CHCIComstock Hol20191009A845.93246.61246.61246.610.000.00
CHCOCity Holding20191009A43.1113.898.118.485.785.41
CHCTCommunity He20191009A27.2513.817.068.596.755.22
CHDChurch & Dwi20191009A3.995.01-0.34-0.195.355.21
CHDNChurchill Do20191009A16.648.483.765.334.723.15
CHEChemed Corpo20191009A24.5510.676.126.654.503.96
CHEFThe Chef's W20191009A28.267.050.211.086.835.97
CHEKCheck-Cap Lt20191009A103.61178.70-18.07-18.07196.77196.77
CHEPAGFiQ U.S. M20191009ETF543.32353.18353.18353.180.000.00
CHFSCHF Solution20191009A142.7098.8871.7771.1027.1127.78
CHGGCHEGG, INC.20191009A7.875.162.153.553.011.61
CHGXChange Finan20191009ETF27.57109.46113.73115.61-4.28-6.15
CHHChoice Hotel20191009A11.314.110.760.943.343.16
CHICalamos Conv20191009A16.7922.878.768.7714.1114.10
CHICGlobal X MSC20191009ETF337.81248.32252.01248.32-3.700.00
CHIEGlobal X MSC20191009ETF646.91399.85399.85399.850.000.00
CHIHGlobal X MSC20191009ETF947.7818.6618.5018.500.160.16
CHIIGlobal X MSC20191009ETF228.14142.24102.8371.2539.4170.99
CHIKGlobal X MSC20191009ETF113.0974.6274.6274.620.000.00
CHILGlobal X MSC20191009ETF169.3828.4928.4928.490.000.00
CHIMGlobal X MSC20191009ETF255.2898.1098.1098.100.000.00
CHIQGlobal X MSC20191009ETF29.0569.9849.0045.4820.9824.50
CHIRGlobal X MSC20191009ETF1106.9580.6180.6180.610.000.00
CHISGlobal X MSC20191009ETF712.87552.37517.41517.4134.9634.96
CHIUGlobal X MSC20191009ETF1633.26112.86119.48119.48-6.62-6.62
CHIXGlobal X MSC20191009ETF53.8170.8617.3417.1953.5253.66
CHKChesapeake E20191009A77.8367.7147.7755.4719.8912.21
CHKPCheck Point20191009A5.872.320.580.751.741.57
CHMAChiasma, Inc20191009A39.3327.046.809.5320.2417.51
CHMGChemung Fina20191009A223.73106.0388.4588.7517.5717.27
CHMICHERRY HILL20191009A16.8410.075.215.314.854.75
CHNALoncar China20191009ETF91.7231.8831.8831.880.000.00
CHNGChange Healt20191009A29.9558.5549.5150.149.048.41
CHNRChina Natura20191009A671.49481.77481.77481.770.000.00
CHRACharah Solut20191009A196.12131.77128.45131.633.320.14
CHRSCoherus BioS20191009A21.9224.6614.1113.7010.5410.96
CHRWC.H. Robinso20191009A5.664.961.952.303.012.66
CHSChicos FAS,20191009A30.8121.827.568.0414.2413.73
CHTRCharter Comm20191009A5.733.110.570.922.392.04
CHUYChuy's Holdi20191009A27.0415.087.746.467.348.62
CHWCalamos Glob20191009A18.7318.4911.6511.666.836.83
CHWYChewy, Inc.20191009A19.9610.986.376.844.604.14
CHYCalamos Conv20191009A22.6136.8210.2211.1826.6025.64
CICIGNA Corpor20191009A5.313.041.001.602.041.44
CIACitizens, In20191009A33.6922.2620.9816.101.286.16
CIBRFirst Trust20191009ETF22.2616.4714.5114.941.971.53
CIDVictoryShare20191009ETF16.4710.099.8810.020.210.07
CIDMCinedigm Cor20191009A538.60566.64164.96164.46401.68402.18
CIENCiena Corpor20191009A5.845.214.043.741.171.47
CIFSChina Intern20191009A443.88376.34348.60346.2527.7430.09
CIGIColliers Int20191009A22.407.002.732.754.274.25
CILVictoryShare20191009ETF16.1611.7311.5011.870.23-0.14
CIMChimera Inve20191009A5.155.803.683.832.121.98
CINFCincinnati F20191009A7.5811.766.8810.364.881.40
CINRCINER RESOUR20191009A234.8096.0287.3685.818.6610.21
CIOCITY OFFICE20191009A8.466.222.242.793.983.42
CIRCIRCOR Inter20191009A37.5949.0814.9521.2434.1327.84
CITCIT Group In20191009A6.393.230.590.862.632.36
CIVBCivista Banc20191009A73.3920.3712.1912.818.187.56
CIXComp X Inter20191009A207.85339.65144.59183.11195.06156.53
CIZVictoryShare20191009ETF19.2616.1014.5814.581.521.52
CIZNCitizens Hol20191009A708.67312.27144.46144.60167.81167.67
CJJDChina Jo-Jo20191009A83.6677.8276.7576.751.071.07
CKHSeacor Holdi20191009A45.1824.7515.0315.679.729.08
CKPTCheckpoint T20191009A296.60204.3877.4183.78126.97120.60
CKXCKX Lands, I20191009A614.00627.03627.03627.030.000.00
CLColgate-Palm20191009A2.152.390.800.521.581.86
CLARClarus Corpo20191009A39.4820.365.485.8414.8814.52
CLBCore Laborat20191009A22.7117.6211.6612.605.965.02
CLBKColumbia Fin20191009A11.6814.1211.5411.182.582.95
CLBSCaladrius Bi20191009A220.16184.50123.82126.4860.6758.01
CLCTCollectors U20191009A55.5024.7210.6613.5814.0611.14
CLDBCORTLAND BNC20191009A519.74241.16241.16241.160.000.00
CLDRCloudera, In20191009A12.2212.655.195.007.467.66
CLDTCHATHAM LODG20191009A13.108.194.305.673.892.52
CLDXCelldex Ther20191009A92.7475.4723.4314.5752.0460.90
CLFCleveland-Cl20191009A14.1611.103.584.457.526.65
CLFDClearfield,20191009A351.94286.25302.51314.74-16.26-28.49
CLGXCorelogic, I20191009A10.987.942.844.865.103.08
CLHClean Harbor20191009A20.107.464.914.442.553.02
CLIMack-Cali Re20191009A8.886.543.353.773.192.77
CLIRClearSign Te20191009A237.90120.42118.79118.791.631.63
CLIXProShares Lo20191009ETF16.4343.2442.2943.160.950.08
CLMTCalumet Spec20191009A82.3277.4943.1645.5534.3331.94
CLNCColony Credi20191009A22.5712.588.389.004.203.59
CLNEClean Energy20191009A49.7746.4922.2322.6824.2623.81
CLNYColony Capit20191009A18.4112.413.654.458.767.96
CLOUGlobal X Clo20191009ETF29.6222.4618.8421.223.621.24
CLPRClipper Real20191009A75.7734.015.515.7628.5028.26
CLPSCLPS Incorpo20191009A215.77110.7862.4262.4248.3648.36
CLRCONTINENTAL20191009A8.615.934.253.651.682.28
CLRBCellectar Bi20191009A177.41121.8864.5075.3257.3846.56
CLRGIQ Chaikin U20191009ETF13.194.194.194.190.000.00
CLROClearOne, In20191009A379.40229.55229.55229.550.000.00
CLSCelestica, I20191009A20.5312.414.715.357.657.05
CLSDClearside Bi20191009A154.26161.14128.59135.5732.5525.56
CLSNCelsion Corp20191009A96.9075.1444.2144.2130.9230.92
CLTLInvesco Trea20191009ETF1.050.510.510.510.000.00
CLUBTown Sports20191009A126.8096.421.561.4594.8694.97
CLVSClovis Oncol20191009A31.8132.6717.0818.8815.5913.80
CLWClearwater P20191009A32.1815.015.427.189.597.83
CLWTEuro Tech Ho20191009A223.16206.12143.38157.8562.7448.27
CLXClorox Compa20191009A6.033.031.331.321.701.71
CLXTCalyxt, Inc.20191009A160.4396.0430.7332.5665.3163.48
CMCanadian Imp20191009A2.892.721.541.211.181.50
CMAComerica Inc20191009A6.547.651.973.345.684.31
CMBMCambium Netw20191009A173.6760.7552.9253.837.836.93
CMBSiShares CMBS20191009ETF46.1329.8028.5928.421.211.38
CMCCommercial M20191009A8.606.592.803.403.793.19
CMCLCaledonia Mi20191009A87.5957.7048.6549.549.058.15
CMCOColumbus McK20191009A34.5612.315.595.436.726.88
CMCSAComcast Corp20191009A2.323.040.921.522.121.52
CMCTCIM Commerci20191009A182.3752.9134.5448.2618.374.65
CMDCantel Medic20191009A23.019.433.905.335.524.09
CMDYiShares Bloo20191009ETF53.4553.9856.2453.98-2.250.00
CMECME Group In20191009A6.2010.816.136.184.694.63
CMFiShares Cali20191009ETF7.242.552.252.340.290.21
CMGChipotle Mex20191009A10.415.192.842.742.352.41
CMICummins Inc.20191009A6.033.421.751.931.671.49
CMLSCumulus Medi20191009A69.9226.0811.9813.3314.1012.75
CMOCapstead Mor20191009A14.166.713.754.262.952.45
CMPCompass Mine20191009A21.419.014.764.634.254.38
CMPRCimpress PLC20191009A25.0110.731.263.169.477.57
CMRECostamare In20191009A17.4614.103.583.9810.5210.12
CMRXChimerix, In20191009A68.1346.7423.8826.1822.8620.57
CMSCMS Energy C20191009A1.901.830.250.571.581.27
CMTCore Molding20191009A652.95392.63389.90389.902.722.72
CMTLComtech Tele20191009A32.6914.891.872.2913.0212.61
CNXtrackers MS20191009ETF31.7250.7553.1852.66-2.43-1.91
CNACNA Financia20191009A15.868.114.374.423.743.69
CNATConatus Phar20191009A60.6993.4855.7259.7637.7533.72
CNBKACentury Banc20191009A152.9137.4631.3232.556.144.90
CNBSAmplify Seym20191009ETF86.3763.5855.7163.587.870.00
CNCCentene Corp20191009A4.093.601.792.151.801.44
CNCEConcert Phar20191009A51.6326.775.2111.1521.5615.62
CNCRLoncar Cance20191009ETF43.5120.4511.8611.838.598.62
CNDTConduent Inc20191009A19.0917.708.499.809.217.90
CNETChinaNet Onl20191009A169.72201.08197.87197.873.213.21
CNFRConifer Hold20191009A392.23194.12194.12194.120.000.00
CNHICNH INDUSTRI20191009A10.138.203.643.514.574.69
CNICanadian Nat20191009A3.401.470.980.460.491.01
CNKCinemark Hol20191009A8.504.360.270.584.093.78
CNMDCONMED Corpo20191009A25.778.23-3.32-3.0811.5511.32
CNNECannae Holdi20191009A22.1019.0611.5413.417.525.65
CNOCNO Financia20191009A7.475.170.501.304.673.87
CNOBCenter Banco20191009A21.149.042.334.746.704.30
CNPCenterPoint20191009A3.663.491.832.331.661.15
CNQCanadian Nat20191009A4.205.632.262.553.383.08
CNRCornerstone20191009A25.4517.528.299.149.238.38
CNRGSPDR S&P Ken20191009ETF18.2313.6512.6213.041.030.60
CNSCohen & Stee20191009A18.4810.71-2.82-2.6813.5313.40
CNSLConsolidated20191009A30.3136.366.529.5329.8526.84
CNSTConstellatio20191009A123.7172.3219.3939.7052.9232.62
CNTYCentury Casi20191009A27.479.862.162.027.707.84
CNXCNX Resource20191009A14.4112.16-0.411.2212.5710.94
CNXMCNX Midstrea20191009A18.6311.375.074.966.356.46
CNXNPC Connectio20191009A49.7923.708.1111.4615.5812.24
CNXTVanEck Vecto20191009ETF43.17109.4299.5799.769.859.66
CNYAiShares MSCI20191009ETF25.0017.018.538.538.488.48
COGlobal Cord20191009A118.0460.9355.8955.895.045.04
COCPCocrystal Ph20191009A625.69375.53469.67337.55-94.1437.98
CODACoda Octopus20191009A123.9553.3539.2146.1414.157.22
CODICompass Dive20191009A23.4417.4216.5916.160.831.26
CODXCo-Diagnosti20191009A231.87141.24102.8597.6738.3943.57
COFCapital One20191009A3.222.020.491.031.531.00
COGCabot Oil &20191009A5.885.381.942.593.442.79
COHNCohen & Comp20191009A370.15198.43198.43198.430.000.00
COHRCoherent Inc20191009A23.119.422.883.466.555.96
COHUCohu Inc20191009A16.5416.904.715.2912.1811.60
COLBColumbia Ban20191009A14.1312.804.033.918.778.89
COLDAmericold Re20191009A4.543.373.331.640.051.73
COLLCollegium Ph20191009A31.8923.19-1.79-0.6624.9823.85
COLMColumbia Spo20191009A11.054.170.761.293.412.87
COMDirexion Aus20191009ETF15.544.277.763.80-3.480.47
COMBGraniteShare20191009ETF18.5512.9011.8611.951.050.95
COMMCommScope Ho20191009A10.0513.110.61-1.6912.5114.81
COMTiShares Comm20191009ETF16.4614.4914.1513.920.340.57
CONECyrusOne Inc20191009A10.746.412.802.593.613.83
CONNConn's Inc.20191009A22.2322.8110.7111.0912.1111.73
COOThe Cooper C20191009A12.125.920.751.235.174.69
COOPMr. Cooper G20191009A14.6412.79-4.24-2.2617.0315.05
COPConocoPhilli20191009A2.603.891.831.432.062.46
COPXGlobal X Cop20191009ETF52.8970.3170.7470.27-0.430.04
CORCoresite Rea20191009A13.794.401.862.142.542.26
CORECore Mark Ho20191009A18.618.34-0.630.058.978.29
CORPPIMCO Invest20191009ETF11.961.962.111.51-0.63-0.02
CORRCorEnergy In20191009A27.5612.735.457.287.285.45
CORTCorcept Ther20191009A13.429.252.242.287.016.98
CORVCorrevio Pha20191009A185.53121.13103.60118.8817.532.25
COSTCostco Whole20191009A2.992.470.510.611.961.86
COTYCOTY INC20191009A10.058.895.283.793.615.10
COUPCoupa Softwa20191009A10.389.265.986.573.282.69
COWiPath Series20191009ETN43.8840.7134.8926.605.8214.11
COWNCowen Inc. C20191009A17.5722.42-5.32-4.0727.7426.50
COWZPacer US Cas20191009ETF9.266.601.111.425.495.17
CPCanadian Pac20191009A8.924.640.520.614.124.03
CPACopa Holding20191009A22.968.612.032.846.585.77
CPAAConyers Park20191009A889.25865.14826.08826.0839.0639.06
CPAHCounterpath20191009A305.12191.81183.59179.968.2211.85
CPBCampbell Sou20191009A4.482.971.541.871.431.10
CPECallon Petro20191009A25.5520.797.269.0713.5311.72
CPFCentral Paci20191009A20.2710.294.323.825.976.47
CPGCRESCENT POI20191009A26.3723.111.741.9021.3721.21
CPHCCanterbury P20191009A581.55598.54598.54598.540.000.00
CPHIChina Pharma20191009A201.16159.08157.43157.431.651.66
CPICPI Inflatio20191009ETF15.716.626.626.620.000.00
CPIXCumberland P20191009A457.73316.82310.12314.956.711.87
CPKChesapeake U20191009A32.3715.1211.1011.164.023.96
CPLGCorePoint Lo20191009A44.7561.447.7657.2053.684.43
CPLPCapital Prod20191009A34.3523.164.757.6518.4215.51
CPRICapri Holdin20191009A6.266.631.912.704.713.93
CPRTCopart Inc20191009A5.114.162.032.212.131.95
CPRXCatalyst Pha20191009A22.8619.676.9410.1212.739.54
CPSCooper-Stand20191009A34.0813.984.285.849.708.15
CPSHCPS Technolo20191009A179.22253.6981.7181.71171.98171.98
CPSIComputer Pro20191009A32.8512.051.593.2510.468.80
CPSSConsumer Por20191009A275.65219.72207.45211.9112.277.81
CPSTCapstone Tur20191009A129.3291.3183.0481.668.279.65
CPTCamden Prope20191009A8.483.962.162.151.801.80
CPTACapitala Fin20191009A21.9035.493.343.6032.1531.89
CQPCheniere Ene20191009A33.3019.513.813.6415.6915.87
CQQQInvesco Chin20191009ETF24.4514.2112.2412.771.971.45
CRCrane Compan20191009A14.845.353.263.802.091.55
CRAICRA Internat20191009A96.7543.2731.5528.4211.7214.85
CRAKVanEck Vecto20191009ETF53.1330.3330.3330.330.000.00
CRBNiShares MSCI20191009ETF11.4010.005.495.674.504.33
CRBPCorbus Pharm20191009A29.8030.9011.0813.4819.8217.46
CRCCalifornia R20191009A23.2817.069.118.797.958.27
CRDACrawford & C20191009A38.8625.3915.9315.369.4710.03
CRDBCrawford & C20191009A57.4571.8738.8239.1533.0532.72
CREECree Inc20191009A7.946.213.312.452.893.76
CREGChina Recycl20191009A276.81303.58264.26264.0939.3239.49
CREXCREATIVE REA20191009A931.52811.24484.38476.47326.86334.76
CRHMCRH Medical20191009A60.3764.3217.0616.9047.2647.42
CRICarter's Inc20191009A16.066.611.613.345.003.27
CRISCuris Inc20191009A175.2989.47-34.350.04123.8289.43
CRKComstock Res20191009A36.5122.1918.8215.893.376.30
CRLCharles Rive20191009A15.327.513.864.033.653.49
CRMsalesforce.c20191009A3.482.700.830.061.872.64
CRMDCorMedix Inc20191009A38.9235.089.0114.7426.0720.34
CRMTAmerica's Ca20191009A48.8125.959.4710.9316.4815.02
CRNCCerence Inc.20191009A52.7925.569.1812.5816.3812.97
CRNTCeragon Netw20191009A45.7231.3439.4218.39-8.0812.95
CRNXCrinetics Ph20191009A141.6567.7146.4140.5121.3027.20
CRONCronos Group20191009A11.9712.172.362.529.829.66
CROPIQ Global Ag20191009ETF32.2319.0619.0619.060.000.00
CROXCrocs, Inc.20191009A9.0110.130.944.029.196.11
CRSCarpenter Te20191009A23.488.711.232.377.486.34
CRSACrescent Acq20191009A105.28
CRSPCRISPR Thera20191009A24.7412.367.648.214.724.15
CRTCross Timber20191009A58.9941.255.1116.3136.1424.95
CRTXCortexyme, I20191009A341.25209.97174.73174.8035.2435.17
CRUSCirrus Logic20191009A10.398.091.852.506.245.59
CRVLCorvel Corp20191009A56.8845.2925.4229.9119.8715.38
CRVSCorvus Pharm20191009A160.3695.4540.2245.7755.2349.68
CRWDCrowdStrike20191009A21.6412.095.347.196.754.90
CRWSCrown Crafts20191009A196.3550.1525.4930.5024.6619.65
CRYCryoLife, In20191009A22.948.902.722.306.186.60
CSAVictoryShare20191009ETF26.019.486.637.352.852.13
CSBVictoryShare20191009ETF30.1820.594.629.2515.9711.34
CSBRChampions On20191009A208.18144.55143.99143.950.560.60
CSCOCisco System20191009A2.162.58-0.54-0.123.122.70
CSDInvesco S&P20191009ETF16.2212.8314.9014.71-2.07-1.87
CSFVictoryShare20191009ETF17.3014.4811.3210.803.163.68
CSFLCenterState20191009A8.0510.051.231.198.838.88
CSGPCoStar Group20191009A37.6818.7110.8210.657.928.04
CSGSCSG Systems20191009A12.4310.125.657.164.472.96
CSIICardiovascul20191009A24.3610.52-2.055.7712.574.75
CSIQCanadian Sol20191009A15.9913.269.559.763.713.50
CSLCarlisle Com20191009A18.527.782.002.655.785.13
CSLTCASTLIGHT HE20191009A108.5060.4645.3545.6215.1014.84
CSMProShares La20191009ETF8.584.842.883.671.961.16
CSMLIQ Chaikin U20191009ETF17.194.734.514.520.230.21
CSODCornerstone20191009A14.055.810.830.884.974.92
CSPICSP Inc.20191009A215.44174.77237.3087.63-62.5387.14
CSQCalamos Stra20191009A16.5116.427.817.758.608.67
CSSEChicken Soup20191009A394.49330.44267.54267.5462.9062.90
CSTECaesarstone20191009A31.8116.616.828.079.808.54
CSTLCastle Biosc20191009A138.1357.2032.7133.7424.4923.46
CSTMConstellium20191009A13.8112.690.960.9211.7311.80
CSTRCapStar Fina20191009A24.147.662.608.005.06-0.34
CSUCapital Seni20191009A44.4527.117.868.1419.2618.97
CSVCarriage Ser20191009A29.9425.4015.6116.349.799.06
CSWCCapital Sout20191009A37.3025.513.413.2522.1022.25
CSWICSW Industri20191009A40.9513.076.327.506.755.57
CSXCSX Corporat20191009A2.798.133.724.624.413.51
CTASCintas Corp20191009A9.524.461.421.533.052.93
CTBCooper Tire20191009A17.7310.611.121.399.499.22
CTBICommunity Tr20191009A50.4237.678.659.4629.0228.22
CTEKCynergisTek,20191009A221.79154.9987.4092.6267.5962.38
CTGComputer Tas20191009A122.72119.6491.6392.7728.0126.87
CTHRCharles & Co20191009A196.21108.50111.46109.02-2.95-0.51
CTIBYunhong CTI20191009A905.33
CTICCTI BioPharm20191009A103.64553.6341.2541.67512.38511.96
CTLCenturyLink,20191009A9.046.182.552.783.623.39
CTLTCATALENT, IN20191009A9.364.200.390.733.813.47
CTMXCytomX Thera20191009A42.5018.714.126.8214.5911.89
CTOConsolidated20191009A127.8491.8276.3777.5315.4614.30
CTRAContura Ener20191009A66.5730.6911.9915.2318.7015.46
CTRCCentric Bran20191009A568.92228.20218.21218.239.989.96
CTRECARTRUST REI20191009A9.795.302.752.172.553.13
CTRMCastor Marit20191009A150.25102.1882.3984.8919.7917.29
CTRNCiti Trends,20191009A36.6216.0511.159.694.906.36
CTSCTS Corporat20191009A28.3610.284.545.105.745.18
CTSHCognizant Te20191009A3.252.05-0.48-0.152.532.20
CTSOCytosorbents20191009A62.5240.7817.5320.4623.2520.31
CTTCATCHMARK TI20191009A17.0213.585.306.598.286.99
CTVACorteva, Inc20191009A8.5311.0511.2010.47-0.150.59
CTXRCitius Pharm20191009A515.10390.25368.63376.8821.6213.37
CTXSCitrix Syste20191009A3.624.110.260.483.843.63
CUBCubic Corpor20191009A18.558.656.897.421.761.23
CUBAHerzfeld Car20191009A119.1155.72-10.986.5566.7049.16
CUBECubeSmart20191009A3.736.622.402.344.224.28
CUBICUSTOMERS BA20191009A28.8412.783.463.139.339.66
CUECue Biopharm20191009A74.2634.52-1.14-0.4735.6634.99
CUICUI Global,20191009A453.52397.22345.28354.8051.9442.42
CULPCulp, Inc.20191009A105.0450.8538.9538.7311.9012.12
CUOContinental20191009A820.94247.11-160.47-160.47407.58407.58
CUREDirexion Dai20191009ETF10.456.0817.064.03-10.982.05
CUROCURO Group H20191009A40.4721.174.275.4816.9015.69
CUTInvesco MSCI20191009ETF15.7710.9810.5510.580.430.40
CUTRCutera, Inc.20191009A52.0937.7611.2512.2226.5125.53
CUZCousins Prop20191009A5.193.770.911.122.862.66
CVACovanta Hold20191009A9.626.472.074.364.402.11
CVBFCVB Financia20191009A7.568.93-0.540.419.488.54
CVCOCavco Indust20191009A50.3728.9221.3421.907.587.03
CVCYCentral Vall20191009A64.1539.2231.7931.607.437.62
CVECenovus Ener20191009A12.5011.245.345.045.906.20
CVEOCIVEO CORPOR20191009A107.9995.8435.9835.9859.8659.86
CVETCovetrus, In20191009A14.9022.75-0.472.9623.2219.80
CVGICommercial V20191009A27.6515.806.937.648.878.19
CVGWCalavo Growe20191009A33.549.804.454.495.355.31
CVICVR ENERGY,20191009A10.288.914.755.324.163.59
CVIACovia Holdin20191009A94.6750.2332.7940.0317.4510.20
CVLTCommault Sys20191009A14.0411.176.747.284.433.89
CVLYCodorus Vall20191009A120.4043.7636.0135.697.758.06
CVMCel-Sci Corp20191009A38.6926.9514.0412.5612.9114.39
CVNACarvana Co.20191009A12.847.051.963.855.093.20
CVRChicago Rive20191009A475.15177.55177.55177.550.000.00
CVSCVS HEALTH C20191009A2.232.791.861.180.931.61
CVTICovenant Tra20191009A37.4733.817.988.4025.8325.41
CVUCPI Aerostru20191009A140.73111.5036.2036.2075.3075.31
CVVCVD Equipmen20191009A142.61227.93226.71226.711.221.22
CVXChevron Corp20191009A2.293.30-0.670.503.972.80
CVYInvesco Zack20191009ETF33.1517.7317.4917.390.240.34
CWCurtiss-Wrig20191009A18.318.593.083.605.514.99
CWBSPDR Bloombe20191009ETF2.563.811.651.402.172.42
CWBCCommunity We20191009A141.68
CWBRCohBar, Inc.20191009A157.12132.57132.57132.570.000.00
CWCOConsolidated20191009A52.0325.5514.6014.0810.9511.47
CWEBDirexion Dai20191009ETF26.5431.1615.7414.7315.4116.43
CWENClearway Ene20191009A10.935.732.562.343.173.39
CWENAClearway Ene20191009A16.2910.239.896.840.343.39
CWHCamping Worl20191009A27.1119.048.095.5610.9513.48
CWISPDR MSCI AC20191009ETF4.983.451.113.022.340.42
CWKCushman & Wa20191009A25.279.734.426.975.312.76
CWSAdvisorShare20191009ETF56.1028.072.748.3525.3319.73
CWSTCasella Wast20191009A21.759.353.303.806.055.55
CWTCalifornia W20191009A13.305.67-0.802.336.473.34
CXDCChina XD Pla20191009A384.25161.97125.07124.8436.9037.12
CXOCONCHO RESOU20191009A8.565.973.752.992.232.99
CXPCOLUMBIA PRO20191009A10.385.102.852.942.252.15
CXSEWisdomTree T20191009ETF36.9420.8018.0218.522.772.28
CXWCoreCivic, I20191009A13.727.945.584.882.363.06
CYCypress Semi20191009A4.273.402.322.281.071.11
CYANCyanotech Co20191009A908.22692.05692.05692.050.000.00
CYBWisdomTree20191009ETF45.4912.0012.0012.000.000.00
CYBECyberoptics20191009A178.2277.7155.3857.5122.3320.20
CYBRCyberArk Sof20191009A11.7113.464.727.838.745.63
CYCCCyclacel Pha20191009A280.23219.88160.17150.6259.7169.26
CYCNCyclerion Th20191009A238.2282.4838.2736.6844.2045.80
CYDChina Yuchai20191009A87.3051.1937.9840.5013.2110.69
CYHCommunity He20191009A25.5420.8410.609.9410.2310.88
CYRNCYREN Ltd.20191009A355.92268.04267.17267.170.870.87
CYRXCryoPort, In20191009A29.4319.764.263.5515.5016.21
CYTKCytokinetics20191009A28.6917.642.853.7114.7813.92
CZAInvesco Zack20191009ETF38.5821.6222.3417.56-0.714.06
CZNCCitizens & N20191009A115.5874.2162.6959.6911.5214.52
CZRCaesars Ente20191009A8.6314.667.819.336.845.33
CZWICitizens Com20191009A469.66194.71178.66178.6616.0416.04
CZZCosan Limite20191009A14.575.310.691.344.623.97
DDominion Ene20191009A2.272.361.101.361.261.00
DACDanaos Corpo20191009A163.06133.8382.8682.2450.9751.59
DAIOData I/O Cor20191009A174.63201.12262.66258.63-61.54-57.50
DAKTDaktronics I20191009A21.9731.76-2.00-1.1433.7632.90
DALDelta Air Li20191009A2.472.190.100.232.101.96
DALIFirst Trust20191009ETF13.9010.349.719.710.640.64
DALTAnfield Capi20191009ETF42.4854.0554.0754.19-0.02-0.14
DANDana Incorpo20191009A8.176.72-0.690.247.416.49
DARDARLING INGR20191009A8.584.011.161.792.852.23
DAREDare Bioscie20191009A88.9432.00-12.71-9.1844.7141.18
DAUDExchange-Tra20191009ETN41.8164.1057.7964.106.310.00
DAXGlobal X Fun20191009ETF65.9318.3425.4625.46-7.12-7.12
DBDeutsche Ban20191009A14.4311.474.445.226.936.16
DBAWXtrackers MS20191009ETF24.8414.6614.6814.66-0.020.00
DBDDiebold Nixd20191009A16.0010.543.524.937.025.61
DBEFXtrackers MS20191009ETF3.173.001.061.181.941.82
DBEMXtrackers MS20191009ETF17.4113.4212.4513.700.97-0.28
DBEUXtrackers MS20191009ETF3.662.78-0.161.072.941.71
DBEZXtrackers MS20191009ETF23.4013.4813.4513.510.03-0.03
DBGRXtrackers MS20191009ETF92.2638.3138.3138.310.000.00
DBIDesigner Bra20191009A12.8916.226.484.749.7511.51
DBJPXtrackers MS20191009ETF8.754.801.961.932.852.87
DBLVAdvisorShare20191009ETF122.9328.5426.6528.541.890.00
DBMFiM DBi Manag20191009ETF19.223.893.893.890.000.00
DBVTDBV Technolo20191009A16.7513.575.375.198.208.37
DBXDropbox, Inc20191009A6.1213.32-0.6210.3113.933.04
DCARDropCar, Inc20191009A393.15278.74141.45145.79137.29132.95
DCHFExchange-Tra20191009ETN56.40
DCIDonaldson Co20191009A9.565.883.073.392.812.49
DCODucommun Inc20191009A68.4725.596.309.3919.3016.20
DCOMDime Communi20191009A24.0115.016.195.998.839.03
DCPDCP Midstrea20191009A16.956.08-0.301.636.394.46
DCPHDeciphera Ph20191009A33.1517.685.176.5812.5211.10
DDDuPont de Ne20191009A5.482.93-1.05-0.643.983.57
DDD3D Systems C20191009A14.0814.374.824.909.559.50
DDGProshares Sh20191009ETF54.1546.6338.3338.338.308.30
DDIVFirst Trust20191009ETF13.1129.4329.0029.030.430.40
DDLSWisdomTree D20191009ETF55.6956.0150.8343.605.1812.41
DDMProShares Ul20191009ETF2.332.692.210.690.481.98
DDOGDatadog, Inc20191009A28.3512.087.078.335.013.75
DDSDillards Inc20191009A48.6816.639.7511.446.885.20
DDWMWisdomTree D20191009ETF26.0711.338.708.742.642.60
DEDeere & Comp20191009A4.465.071.930.073.145.00
DEAEasterly Gov20191009A5.284.46-0.34-0.264.804.71
DEACDiamond Eagl20191009A70.8170.6970.6970.690.000.00
DECKDeckers Outd20191009A20.779.682.082.277.607.40
DEEFXtrackers FT20191009ETF58.5936.3636.3636.360.000.00
DEFInvesco Defe20191009ETF7.905.111.882.343.232.77
DEFAiShares Adap20191009ETF90.9292.3892.3892.380.000.00
DEIDouglas Emme20191009A6.444.082.632.741.451.33
DELLDell Technol20191009A8.766.002.873.163.122.83
DEMWisdomTree E20191009ETF13.858.588.187.910.400.67
DENNDENNY'S CORP20191009A8.157.643.293.364.354.29
DESWisdomTree U20191009ETF5.955.842.502.863.342.98
DESPDespegar.com20191009A28.4314.2119.8322.44-5.63-8.23
DEURExchange-Tra20191009ETN6.688.759.199.19-0.44-0.44
DEUSXtrackers Ru20191009ETF9.416.023.764.242.261.79
DEWWisdomTree G20191009ETF15.4213.533.007.9410.535.59
DFEWisdomTree E20191009ETF11.464.752.214.842.54-0.09
DFENDirexion Dai20191009ETF20.0810.19-4.993.3315.186.86
DFFNDIFFUSION PH20191009A162.8595.0277.8575.6417.1719.39
DFINDonnelley Fi20191009A30.2619.779.1112.2710.677.50
DFJWisdomTree J20191009ETF10.568.9810.199.20-1.21-0.23
DFNDReality Shar20191009ETF15.228.638.638.630.000.00
DFNLDavis Select20191009ETF52.7125.5925.7525.65-0.16-0.06
DFSDiscover Fin20191009A3.282.390.891.161.501.23
DFVLiPath US Tre20191009ETF123.85
DFVSiPath US Tre20191009ETF154.5363.81375.66375.66-311.85-311.85
DGDollar Gener20191009A4.762.73-0.25-0.052.972.78
DGAZVelocityShar20191009ETN20.6011.554.896.796.654.76
DGBPExchange-Tra20191009ETN15.6414.2214.4314.29-0.21-0.07
DGICADonegal Grou20191009A71.5724.7115.8616.088.858.64
DGICBDonegal Grou20191009A1481.48
DGIIDigi Interna20191009A26.8918.583.927.3814.6611.20
DGLDVelocityShar20191009ETF11.459.441.763.987.685.45
DGLYDigital Ally20191009A296.25125.8177.7082.2948.1143.51
DGPDB Gold Doub20191009ETN67.5744.7437.1538.367.606.38
DGREWisdomTree T20191009ETF49.0433.4033.4533.38-0.040.02
DGROiShares Core20191009ETF2.732.910.44-0.292.473.21
DGRSWisdomTree T20191009ETF27.6527.8828.6329.31-0.75-1.44
DGRWWisdomTree T20191009ETF3.472.41-0.391.112.801.32
DGSWisdomTree E20191009ETF11.726.125.755.550.370.57
DGTSPDR Global20191009ETF20.7721.2217.9320.433.290.78
DGXQuest Diagno20191009A5.442.832.672.990.16-0.16
DGZDB Gold Shor20191009ETN112.69104.69104.69104.690.000.00
DHID.R. Horton20191009A2.851.990.991.061.000.94
DHILDiamond Hill20191009A116.8141.0723.9626.2617.1214.81
DHRDanaher Corp20191009A4.235.790.120.305.675.49
DHSWisdomTree U20191009ETF7.002.401.351.351.051.05
DHTDHT HOLDINGS20191009A14.0511.882.773.449.118.43
DHXDHI Group, I20191009A42.7123.1118.0413.545.079.57
DIASPDR Dow Jon20191009ETF0.890.76-0.14-0.070.900.82
DIALColumbia Div20191009ETF5.204.093.893.990.200.10
DIGProShares Ul20191009ETF8.246.01-0.840.646.855.37
DIMWisdomTree I20191009ETF11.646.235.965.330.270.90
DINDine Brands20191009A18.388.10-0.041.658.146.45
DINTDavis Select20191009ETF75.4840.0029.7829.7810.2210.22
DIODDiodes Inc20191009A17.1632.682.672.7930.0129.89
DISThe Walt Dis20191009A1.851.581.451.610.13-0.03
DISCADiscovery, I20191009A4.286.721.812.574.924.16
DISCBDiscovery, I20191009A1507.88693.43693.43693.430.000.00
DISCKDiscovery, I20191009A4.354.721.381.913.342.81
DISHDISH Network20191009A5.449.291.842.007.457.29
DIVGlobal X Sup20191009ETF14.427.595.355.272.242.32
DIVAAGFiQ Hedged20191009ETF39.5214.1914.8013.50-0.600.70
DIVBiShares U.S.20191009ETF8.722.874.304.30-1.43-1.43
DIVCC-Tracks Exc20191009ETN157.83
DIVOAmplify CWP20191009ETF42.8931.5127.9627.763.553.75
DIVYReality Shar20191009ETF68.8430.8519.0823.7711.777.08
DJCIETRACS Linke20191009ETN51.0243.8550.7350.73-6.88-6.88
DJCODaily Journa20191009A8.0730.4933.8434.84-3.27-3.27
DJDInvesco Dow20191009ETF18.8212.3615.3225.29-2.97-12.93
DJPiPath Bloomb20191009ETN5.387.6610.357.51-2.690.15
DJPYExchange-Tra20191009ETN7.794.434.434.430.000.00
DKDelek US Hol20191009A10.5936.62-3.23-2.7739.8539.40
DKLDELEK LOGIST20191009A107.2240.5226.5427.7713.9812.75
DKSDick's Sport20191009A8.113.930.690.693.243.24
DLADelta Appare20191009A229.15116.8071.9671.3644.8545.45
DLBDolby Labora20191009A7.183.180.270.352.922.84
DLBRVelocityShar20191009ETN203.93119.15-71.67-71.67190.83190.83
DLHCDLH Holdings20191009A270.99132.2494.74109.5537.5122.69
DLNWisdomTree U20191009ETF3.021.94-0.24-0.102.192.04
DLNGDYNAGAS LNG20191009A138.69109.2781.3482.1927.9327.08
DLPHDelphi Techn20191009A18.1811.139.618.821.532.32
DLPNDolphin Ente20191009A590.71519.89519.89519.890.000.00
DLRDigital Real20191009A4.241.77-0.080.121.851.64
DLSWisdomTree I20191009ETF12.188.958.058.580.900.37
DLTHDuluth Holdi20191009A31.4823.632.765.4720.8818.17
DLTRDollar Tree20191009A5.153.000.270.792.732.21
DLXDeluxe Corpo20191009A19.925.453.213.772.241.68
DMACDiaMedica Th20191009A174.97240.65142.97150.9097.6889.75
DMLPDorchester M20191009A114.9854.8839.6640.4515.2214.43
DMPIDelMar Pharm20191009A293.08203.7594.35107.45109.4096.29
DMRCDigimarc Cor20191009A63.6732.5819.3820.4413.2012.14
DMREDeltaShares20191009ETF47.28
DMRIDeltaShares20191009ETF335.3256.3156.3156.310.000.00
DMRLDeltaShares20191009ETF48.4798.99104.68109.94-5.69-10.95
DMRMDeltaShares20191009ETF78.4218.3918.3918.390.000.00
DMRSDeltaShares20191009ETF51.3874.3019.2467.6855.066.62
DMTKDermTech, In20191009A213.81173.5996.30141.3177.2832.27
DNJRGolden Bull20191009A384.24307.12274.24274.3532.8732.77
DNKNDunkin' Bran20191009A9.898.130.842.507.285.63
DNLWisdomTree G20191009ETF18.658.137.928.130.210.00
DNLIDenali Thera20191009A39.2722.891.592.7121.3020.18
DNNDenison Mine20191009A50.40112.8761.2060.8951.6751.98
DNOWNOW INC.20191009A15.0358.030.322.5157.7155.52
DNRDenbury Reso20191009A93.7082.7544.1446.9138.6035.84
DODiamond Offs20191009A20.0917.0512.386.044.6711.01
DOCPHYSICIANS R20191009A5.8611.962.462.089.519.93
DOCUDocuSign, In20191009A6.935.241.832.503.412.74
DOGProShares Sh20191009ETF1.923.563.503.260.100.30
DOGSArrow Dogs o20191009ETF68.527.027.027.020.000.00
DOGZDogness (Int20191009A305.55208.6629.5331.91179.13176.74
DOLWisdomTree I20191009ETF18.1412.494.459.848.052.65
DOMODomo, Inc. C20191009A25.4623.694.8215.7618.887.94
DONWisdomTree U20191009ETF5.213.361.472.091.901.27
DOOWisdomTree i20191009ETF13.053.522.813.010.710.51
DOOOBRP Inc. Com20191009A26.2121.3811.2812.5510.108.83
DOORMASONITE INT20191009A29.2025.2319.4720.655.764.58
DORMDorman Produ20191009A35.6314.274.886.779.397.49
DOVDover Corpor20191009A6.774.343.003.281.341.06
DOWDow Inc.20191009A6.544.911.990.802.924.11
DOXAmdocs Limit20191009A4.552.300.210.762.091.55
DPHCDiamondPeak20191009A101.32
DPSTDirexion Dai20191009ETF25.3127.5215.4420.6612.086.86
DPWDPW Holdings20191009A141.86114.7366.7382.6748.0032.06
DPZDomino's Piz20191009A10.677.713.205.414.512.30
DRADDigirad Corp20191009A576.82348.92373.72352.05-24.80-3.13
DREDuke Realty20191009A3.084.542.582.701.971.85
DRHDiamondRock20191009A10.318.024.094.643.913.36
DRIDarden Resta20191009A3.812.170.590.911.581.26
DRIODarioHealth20191009A490.52448.70410.94436.0937.7612.61
DRIPDirexion Dai20191009ETF33.6619.5210.5810.948.938.58
DRIVGlobal X Aut20191009ETF38.6120.3519.7919.790.560.56
DRNDirexion Dai20191009ETF63.8539.6334.9322.494.7117.14
DRNADicerna Phar20191009A27.4421.047.5714.5613.476.48
DRQDril-Quip, I20191009A23.109.642.743.446.896.20
DRRMarket Vecto20191009ETN528.44443.97443.97443.970.000.00
DRRXDurect Corp20191009A61.4075.7731.6535.3244.1440.51
DRSKAptus Define20191009ETF17.2420.1819.8219.710.360.47
DRVDirexion Dai20191009ETF31.3518.076.989.0011.099.08
DRWWisdomTree G20191009ETF25.2310.055.134.374.925.67
DSDrive Shack20191009A33.7721.7410.4110.6911.3311.05
DSEDuff & Phelp20191009A36.5940.7330.1035.6010.635.13
DSGXDescartes Sy20191009A14.809.165.205.233.953.93
DSIiShares MSCI20191009ETF4.514.160.641.553.522.62
DSKEDaseke, Inc.20191009A78.8351.4148.1844.703.236.71
DSLVVelocityShar20191009ETF18.3413.5820.5611.91-6.981.67
DSPGDSP Group In20191009A31.4223.4111.1911.7712.2111.64
DSSDocument Sec20191009A233.18348.83276.05276.0972.7872.73
DSSIDiamond S Sh20191009A36.6721.365.5813.0715.788.29
DSTLDistillate U20191009ETF15.188.335.835.832.502.50
DSWLDeswell Indu20191009A458.02353.06353.06353.060.000.00
DSXDiana Shippi20191009A30.6028.396.5017.0721.9011.32
DTDynatrace, I20191009A29.5720.3915.8115.914.584.47
DTDWisdomTree U20191009ETF7.474.742.142.402.602.35
DTEDTE Energy C20191009A3.301.770.740.941.020.83
DTEADAVIDsTEA In20191009A247.82170.88119.49119.9351.3950.95
DTECALPS Disrupt20191009ETF30.3310.369.819.860.550.50
DTHWisdomTree I20191009ETF17.758.5411.4313.29-2.88-4.75
DTILPrecision Bi20191009A64.1128.324.263.9624.0624.37
DTNWisdomTree U20191009ETF6.753.74-0.501.794.241.95
DTODB Crude Oil20191009ETN278.57117.00113.85116.433.150.57
DTSSDatasea Inc.20191009A992.86875.48875.48875.480.000.00
DTULiPath US Tre20191009ETF92.34
DTUSiPath US Tre20191009ETF249.01472.56472.56472.560.000.00
DTYLiPath US Tre20191009ETF16.33
DUGProShares Ul20191009ETF9.889.795.246.244.553.55
DUKDuke Energy20191009A2.322.120.520.721.611.41
DURAVanEck Vecto20191009ETF15.4418.9923.4823.62-4.50-4.64
DUSADavis Select20191009ETF39.7929.4227.7127.711.711.71
DUSLDirexion Dai20191009ETF50.6022.37-3.3521.5825.720.79
DUSTDirexion Dai20191009ETF14.2512.735.666.387.076.35
DVADaVita Inc.20191009A5.403.380.551.482.831.90
DVAXDynavax Tech20191009A28.8121.31-6.82-6.7028.1328.01
DVDDover Motors20191009A85.4130.2023.6623.666.546.54
DVLUFirst Trust20191009ETF23.4762.0261.7661.760.260.26
DVNDevon Energy20191009A4.894.890.942.003.952.89
DVOLFirst Trust20191009ETF13.738.248.448.32-0.20-0.07
DVPDeep Value E20191009ETF15.997.144.414.242.732.89
DVYiShares Sele20191009ETF3.264.792.342.372.452.42
DVYAiShares Asia20191009ETF39.359.03-3.28-3.2812.3112.31
DVYEiShares Emer20191009ETF15.2932.181.585.2330.6026.95
DWASInvesco DWA20191009ETF18.0810.799.9810.190.810.60
DWATArrow Invest20191009ETF81.8599.4888.48102.5411.00-3.06
DWCRArrow DWA Co20191009ETF51.683.833.833.830.000.00
DWFISPDR Dorsey20191009ETF16.9426.6126.6126.610.000.00
DWLDDavis Select20191009ETF44.2419.5918.2918.581.301.01
DWMWisdomTree I20191009ETF18.906.745.605.901.140.83
DWMCAdvisorShare20191009ETF544.57
DWMFWisdomTree I20191009ETF81.3440.9640.9640.960.000.00
DWPPFirst Trust20191009ETF41.0222.4017.8317.834.574.57
DWSHAdvisorShare20191009ETF26.1317.7413.7912.473.955.27
DWSNDawson Geoph20191009A180.6284.7833.2633.2251.5251.55
DWXSPDR S&P Int20191009ETF7.764.052.013.672.040.38
DXDynex Capita20191009A12.316.782.502.864.283.92
DXCDXC Technolo20191009A5.273.700.701.043.002.66
DXCMDexCom, Inc.20191009A14.678.020.681.987.346.04
DXDProShares Ul20191009ETF3.774.542.200.972.343.57
DXGEWisdomTree G20191009ETF55.4533.1024.8424.848.278.27
DXJWisdomTree J20191009ETF2.091.98-0.070.552.051.43
DXJSWisdomTree J20191009ETF68.9420.1716.6413.723.526.45
DXLGDestination20191009A168.80103.8079.3878.2024.4225.59
DXPEDXP Enterpri20191009A62.4933.1716.8421.8516.3311.33
DXYNDixie Group20191009A556.09422.02418.38461.753.64-39.73
DYDycom Indust20191009A25.598.603.633.764.964.83
DYAIDyadic Inter20191009A112.9068.9519.0323.9649.9345.00
DYLSWisdomTree D20191009ETF20.158.097.037.031.051.05
DYNFBlackRock U.20191009ETF16.746.976.976.970.000.00
DYNTDynatronics20191009A403.80271.36189.14189.4382.2281.93
DZKDirexion Dai20191009ETF28.7313.482.719.2910.774.18
DZSIDASAN Zhone20191009A46.5739.1812.3320.2526.8518.93
DZZDB Gold Doub20191009ETN135.3528.8150.5428.81-21.730.00
EAElectronic A20191009A4.435.161.402.153.763.01
EAFGrafTech Int20191009A12.1031.04-0.5322.5131.588.53
EAGGiShares ESG20191009ETF4.572.602.212.210.400.40
EARNELLINGTON RE20191009A63.7547.7810.5212.6137.2635.17
EARSAuris Medica20191009A239.24144.9480.4399.1464.5145.80
EASGXtrackers MS20191009ETF33.17
EASIAmplify EASI20191009ETF18.78
EASTEASTSIDE DIS20191009A142.9891.0982.5082.668.608.43
EATBrinker Inte20191009A11.875.961.872.724.093.25
EBEventbrite,20191009A30.7531.1417.5418.1713.6012.97
EBAYeBay Inc20191009A2.833.170.930.492.242.68
EBFEnnis, Inc.20191009A18.6610.494.605.395.895.10
EBIXEbix Inc20191009A30.2516.116.148.389.977.73
EBIZGlobal X E-c20191009ETF39.0437.6537.6537.650.000.00
EBMTEagle Bancor20191009A189.3369.2469.2469.240.000.00
EBNDSPDR Bloombe20191009ETF19.7512.3711.2411.281.131.09
EBSEmergent Bio20191009A27.9812.241.922.4310.329.81
EBSBMeridian Ban20191009A17.158.842.072.956.775.89
EBTCEnterprise B20191009A178.0140.1136.5437.963.562.15
ECHiShares MSCI20191009ETF14.567.660.814.906.852.76
ECHOEcho Global20191009A27.4924.302.722.4921.5821.81
ECLEcolab, Inc.20191009A6.193.572.122.591.440.97
ECLNFirst Trust20191009ETF13.747.227.227.220.000.00
ECNSiShares MSCI20191009ETF77.5848.7648.7648.760.000.00
ECOLUS Ecology,20191009A31.0710.854.976.645.884.21
ECOMCHANNELADVIS20191009A30.3123.9213.7314.4710.199.45
ECONColumbia Eme20191009ETF20.198.865.997.902.870.96
ECORelectroCore,20191009A94.1780.7838.9742.2141.8138.57
ECOWPacer Emergi20191009ETF63.410.000.000.000.000.00
ECPGEncore Capit20191009A18.5824.870.701.1724.1723.70
ECTECA Marcellu20191009A144.0086.2384.7884.781.451.45
EDConsolidated20191009A2.992.910.921.091.981.82
EDCDirexion Dai20191009ETF6.114.231.892.352.341.88
EDENiShares MSCI20191009ETF18.0812.6112.4512.310.160.30
EDITEditas Medic20191009A18.479.711.993.827.725.89
EDIVSPDR S&P Eme20191009ETF52.3528.9320.7920.798.148.14
EDNTEdison Natio20191009A553.61327.05249.14249.8377.9277.22
EDOGALPS Emergin20191009ETF47.1031.1731.1731.170.000.00
EDOWFirst Trust20191009ETF18.4013.4413.1513.690.29-0.25
EDRYEuroDry Ltd.20191009A529.16373.10354.64354.5418.4518.55
EDSAEdesa Biotec20191009A291.68174.6576.3681.7498.2992.91
EDUCEducational20191009A263.64187.50167.87172.8119.6314.69
EDVVanguard Wor20191009ETF8.526.633.674.772.951.86
EDZDirexion Dai20191009ETF5.653.671.351.302.312.36
EEEl Paso Elec20191009A2.952.090.800.821.301.28
EEFTEuronet Worl20191009A17.235.992.192.493.803.50
EEHELEMENTS Lin20191009ETN523.89
EELVInvesco S&P20191009ETF57.3922.9119.0522.913.860.00
EEMiShares MSCI20191009ETF2.462.590.721.021.881.57
EEMAiShares MSCI20191009ETF31.8119.719.169.6810.5510.03
EEMDAAM S&P Emer20191009ETF42.7961.3361.3361.330.000.00
EEMOInvesco S&P20191009ETF70.8574.4765.2965.299.189.18
EEMSiShares MSCI20191009ETF31.5017.2913.9814.872.672.11
EEMViShares Edge20191009ETF3.562.221.521.220.701.00
EEMXSPDR MSCI Em20191009ETF31.479.179.179.170.000.00
EESWisdomTree U20191009ETF12.835.365.295.390.06-0.03
EETProShares Ul20191009ETF330.19213.62213.62213.620.000.00
EEVProShares Tr20191009ETF5.604.343.652.870.701.47
EEXEmerald Hold20191009A26.2215.256.996.928.278.34
EFAiShares MSCI20191009ETF1.561.73-0.330.532.061.19
EFADProShares MS20191009ETF14.836.780.320.386.466.39
EFASGlobal X MSC20191009ETF67.1546.1441.0741.075.075.07
EFAViShares Edge20191009ETF1.521.300.921.070.380.23
EFAXSPDR MSCI EA20191009ETF45.2518.4216.0218.422.400.00
EFCEllington Fi20191009A10.597.709.875.54-2.172.16
EFGiShares MSCI20191009ETF6.683.942.863.081.080.87
EFNLiShares MSCI20191009ETF36.1119.7511.5518.637.901.12
EFOProShares Ul20191009ETF131.1463.75-19.0361.8982.791.86
EFOIEnergy Focus20191009A523.25486.99453.38452.6333.6134.36
EFSCEnterprise F20191009A15.227.331.021.826.315.52
EFUProShares Tr20191009ETF54.5329.782.0526.7027.733.08
EFViShares MSCI20191009ETF2.743.402.552.530.850.87
EFXEquifax, Inc20191009A7.162.13-2.82-1.724.953.85
EFZProShares Tr20191009ETF7.784.725.445.08-0.72-0.36
EGANeGain Corpor20191009A34.7420.664.725.9915.9414.67
EGBNEagle Bancor20191009A15.9810.10-0.200.2410.309.86
EGHT8x8, Inc. Co20191009A9.054.121.461.722.662.40
EGLEEagle Bulk S20191009A31.7520.248.989.0811.2611.16
EGOEldorado Gol20191009A12.9911.872.132.819.739.05
EGOVNIC Inc20191009A10.3737.6852.7868.97-15.10-31.29
EGPEastGroup Pr20191009A11.554.100.340.373.763.73
EGPTVanEck Vecto20191009ETF192.8258.7310.7210.2448.0148.49
EGRXEagle Pharma20191009A43.5116.327.458.228.878.10
EGYVaalco Energ20191009A66.7522.6915.0515.257.647.44
EHCEncompass He20191009A10.163.751.961.891.791.86
EHTHeHealth, Inc20191009A31.5517.8510.4211.947.435.91
EIDOiShares MSCI20191009ETF4.435.112.262.872.872.28
EIDXEidos Therap20191009A161.2854.6525.8027.3128.8527.34
EIGEmployers Ho20191009A28.0911.515.716.115.805.39
EIGIEndurance In20191009A34.4931.479.2611.6122.2119.86
EIGREiger BioPha20191009A51.1631.8010.6115.1721.1916.62
EIRLiShares MSCI20191009ETF33.1932.679.69-0.1122.9832.78
EISiShares MSCI20191009ETF27.3916.2314.7414.711.491.52
EIXEdison Inter20191009A4.024.962.292.412.682.56
EJULInnovator MS20191009ETF24.2533.4128.5626.914.856.50
EKARIdeanomics N20191009ETF71.77
EKSOEkso Bionics20191009A70.4966.0929.1028.0336.9938.05
ELThe Estee La20191009A5.485.412.263.373.142.04
ELANElanco Anima20191009A7.805.743.353.612.392.13
ELDWisdomTree E20191009ETF67.4929.5321.6221.687.917.85
ELFe.l.f. Beaut20191009A15.278.762.683.056.085.71
ELGXEndologix In20191009A56.4229.2522.6322.386.626.87
ELLOEllomay Capi20191009A1351.55768.25262.25768.25506.000.00
ELMDElectromed,20191009A124.1390.6935.7140.4754.9850.23
ELOXEloxx Pharma20191009A162.05122.1921.6318.64100.56103.55
ELSEquity Lifes20191009A9.145.091.572.473.532.62
ELSEElectro-Sens20191009A355.18218.21216.82216.821.381.38
ELTKEltek Ltd20191009A221.06125.18115.27115.679.919.51
ELVTElevate Cred20191009A64.0129.7822.4022.537.387.25
ELYCallaway Gol20191009A10.5313.275.6210.057.673.22
EMAGVanEck Vecto20191009ETF133.5552.6652.6652.660.000.00
EMANeMagin Corpo20191009A539.57304.52262.57262.5841.9441.94
EMBiShares J.P.20191009ETF1.081.120.580.570.540.55
EMBHiShares Inte20191009ETF31.5963.2645.9550.3617.3112.91
EMCBWisdomTree E20191009ETF41.9617.1917.4017.14-0.220.05
EMCFEmclaire Fin20191009A432.01402.53402.53402.530.000.00
EMCGWisdomTree E20191009ETF43.1224.3824.3824.380.000.00
EMDVProShares MS20191009ETF17.578.979.119.11-0.15-0.15
EMEEMCOR Group,20191009A15.796.473.783.702.692.77
EMFMGlobal X MSC20191009ETF94.2280.6991.6491.64-10.94-10.94
EMGFiShares Edge20191009ETF27.8213.7613.3313.720.430.04
EMHYiShares J.P.20191009ETF5.394.444.094.140.350.30
EMIFiShares Emer20191009ETF111.0757.9846.5846.5811.4011.40
EMIHXtrackers Em20191009ETF65.073.163.163.160.000.00
EMKREmcore Corp20191009A84.9342.2717.8215.4824.4526.79
EMLEastern Comp20191009A414.50221.83201.32209.9320.5211.91
EMLCVanEck Vecto20191009ETF3.203.241.992.111.261.13
EMLPFirst Trust20191009ETF4.523.934.465.51-0.53-1.61
EMMFWisdomTree E20191009ETF22.878.488.488.480.000.00
EMMSEmmis Commun20191009A122.5549.5129.6928.9419.8220.56
EMNEastman Chem20191009A6.324.470.590.633.883.84
EMPEntergy Miss20191009A55.1956.9156.7156.690.200.22
EMQQEMQQ The Eme20191009ETF16.995.844.803.831.052.01
EMREmerson Elec20191009A2.801.610.640.860.970.75
EMSGXtrackers MS20191009ETF17.92
EMSHProShares Sh20191009ETF56.1268.39106.8168.39-38.410.00
EMTLSPDR DoubleL20191009ETF19.7217.7417.7017.740.040.00
EMTYProShares De20191009ETF7.169.638.999.630.650.00
EMXEMX Royalty20191009A139.57141.55139.14139.142.412.41
EMXCiShares MSCI20191009ETF43.3727.7327.7327.730.000.00
ENBEnbridge, In20191009A2.912.650.740.991.911.66
ENBLENABLE MIDST20191009A12.1813.98-1.342.7215.3311.26
ENDPEndo Interna20191009A28.6524.526.507.6518.0116.85
ENFRAlerian Ener20191009ETF32.5421.5618.1818.223.383.34
ENGENGlobal Cor20191009A603.79409.08432.87432.87-23.80-23.80
ENLCENLINK MIDST20191009A13.9027.177.238.7919.9718.51
ENLVEnlivex Ther20191009A189.68102.5427.9534.8774.5967.67
ENOBEnochian Bio20191009A819.58330.36280.31278.1650.0552.20
ENORiShares MSCI20191009ETF42.0540.5623.3940.1217.180.44
ENPHEnphase Ener20191009A9.499.404.174.865.234.54
ENREnergizer Ho20191009A12.995.172.522.492.652.69
ENSEnerSys, Inc20191009A17.327.192.824.054.383.15
ENSGThe Ensign G20191009A18.3114.822.582.5112.2412.31
ENSVEnservco Cor20191009A191.12213.2346.72100.35166.51112.88
ENTGlobal Eagle20191009A166.12152.93111.55112.4541.3940.49
ENTAEnanta Pharm20191009A53.6223.223.196.2320.0317.00
ENTGEntegris Inc20191009A6.906.980.580.936.396.05
ENTRERShares Ent20191009ETF26.3817.50-5.77-5.7723.2723.27
ENTXEntera Bio L20191009A910.17374.11164.91164.91209.20209.20
ENVENVESTNET, I20191009A11.586.181.782.344.403.83
ENVAEnova Intern20191009A25.3811.120.691.8010.439.32
ENZEnzo Biochem20191009A73.3641.0022.0325.3918.9615.61
ENZLiShares Trus20191009ETF40.4020.1615.4215.944.744.21
EOGEOG Resource20191009A4.752.84-0.070.722.912.12
EOLSEvolus, Inc.20191009A70.2435.6120.0023.3315.6012.28
EPACEnerpac Tool20191009A11.336.01-0.430.716.445.30
EPAMEPAM SYSTEMS20191009A19.707.373.243.734.133.64
EPAYBottomline T20191009A24.148.794.554.884.253.91
EPCEdgewell Per20191009A14.1928.190.782.1727.4126.02
EPDEnterprise P20191009A3.723.621.001.462.622.16
EPHEiShares MSCI20191009ETF13.6110.494.436.546.063.95
EPIWisdomTree I20191009ETF4.584.931.441.743.493.20
EPIXESSA Pharma20191009A382.91475.64404.71408.3370.9267.31
EPMEvolution Pe20191009A42.9619.676.286.1713.4013.50
EPOLiShares MSCI20191009ETF5.5212.7211.3211.391.391.33
EPPiShares MSCI20191009ETF2.512.30-0.250.742.551.56
EPREPR Properti20191009A6.903.630.570.673.072.97
EPRFInnovator S&20191009ETF21.498.068.028.060.040.00
EPRTEssential Pr20191009A7.755.883.273.652.622.24
EPSWisdomTree U20191009ETF15.9810.539.589.520.951.02
EPSNEpsilon Ener20191009A924.00139.7592.5292.5247.2347.23
EPUiShares MSCI20191009ETF28.9616.2312.0514.484.181.75
EPVProShares Ul20191009ETF51.9624.5338.0038.67-13.47-14.14
EPZMEpizyme, Inc20191009A32.3622.1310.298.6311.8413.51
EQEquillium, I20191009A367.86156.2314.5532.57141.67123.66
EQALInvesco Russ20191009ETF10.327.334.785.632.551.70
EQBKEquity Bancs20191009A70.4925.7613.8315.4011.9310.37
EQCEquity Commo20191009A4.672.960.941.322.011.64
EQHEquitable Ho20191009A5.6923.471.873.3621.6320.15
EQIXEquinix, Inc20191009A11.465.104.312.930.802.18
EQLALPS Equal S20191009ETF7.273.201.992.181.221.03
EQMEQM Midstrea20191009A14.867.965.726.952.241.01
EQREquity Resid20191009A2.945.660.721.374.944.29
EQRRProShares Eq20191009ETF12.8913.419.689.683.733.73
EQSEquus Total20191009A302.24252.57227.62227.6224.9424.94
EQTEQT CORP20191009A11.2013.183.554.029.649.18
EQWLInvesco S&P20191009ETF28.6416.211.1610.1115.046.10
EQXEquinox Gold20191009A116.36131.4038.5257.3692.8874.04
ERAERA GROUP IN20191009A63.7134.9816.3618.8918.6216.08
ERFEnerplus Cor20191009A15.6116.381.371.8215.0114.57
ERIEldorado Res20191009A11.639.833.154.176.675.66
ERIEErie Indemni20191009A29.169.342.053.757.285.59
ERIIEnergy Recov20191009A27.9538.408.0710.4130.3327.98
ERMEquityCompas20191009ETF50.2732.0432.0432.040.000.00
EROSEROS INTERNA20191009A69.6554.0133.1737.1820.8316.84
ERSXERShares Non20191009ETF67.15
ERUSiShares MSCI20191009ETF9.2710.613.133.777.486.84
ERXDirexion Dai20191009ETF7.508.437.314.121.124.31
ERYDirexion Dai20191009ETF8.625.701.842.563.853.13
ESEversource E20191009A2.2013.63-0.71-0.3014.3513.97
ESBKElmira Savin20191009A122.2870.6870.5970.590.090.09
ESCAEscalade Inc20191009A113.54108.16144.03148.10-35.87-39.94
ESEESCO Technol20191009A42.2832.6332.2932.700.34-0.07
ESEAEuroseas Ltd20191009A121.6387.9262.6370.3625.2917.56
ESGFlexShares T20191009ETF5.665.2914.8614.81-9.57-9.53
ESGDiShares Trus20191009ETF10.674.784.684.630.100.15
ESGEiShares, Inc20191009ETF22.5213.2813.6112.45-0.330.83
ESGGFlexShares S20191009ETF56.1714.2010.0810.794.123.41
ESGNColumbia Sus20191009ETF109.39
ESGREnstar Group20191009A29.0910.957.167.603.793.34
ESGSColumbia Sus20191009ETF49.6825.9225.9225.920.000.00
ESGUiShares Trus20191009ETF7.904.094.053.920.040.17
ESGVVanguard ESG20191009ETF8.485.924.905.141.020.79
ESIElement Solu20191009A11.1716.487.508.438.988.06
ESLTElbit System20191009A80.0242.4639.6538.492.813.96
ESMLiShares ESG20191009ETF27.5519.3420.3117.62-0.971.72
ESNTEssent Group20191009A9.844.943.133.381.801.56
ESPEspey Mfg. &20191009A294.12117.00127.48126.97-10.48-9.97
ESPOVanEck Vecto20191009ETF26.2718.7914.7412.774.056.02
ESPREsperion The20191009A26.9214.934.866.1310.078.80
ESQEsquire Fina20191009A147.95137.5997.62118.0839.9719.51
ESRTEMPIRE STATE20191009A7.963.77-3.601.757.352.01
ESSEssex Proper20191009A11.406.692.483.404.213.29
ESSAESSA Bancorp20191009A47.4632.7030.5629.742.142.96
ESTAEstablishmen20191009A128.2942.0920.3623.7621.7318.32
ESTCElastic N.V.20191009A21.5713.695.505.858.197.84
ESTEEarthstone E20191009A70.6334.2744.8430.71-10.573.56
ESXBCommunity Ba20191009A183.47105.81103.18102.852.632.96
ETEnergy Trans20191009A8.036.222.333.213.883.01
ETFCE*Trade Fina20191009A3.722.721.051.101.671.62
ETHEthan Allen20191009A16.977.202.152.945.054.26
ETHOETF Managers20191009ETF60.05137.25137.06137.060.190.19
ETMEntercom Com20191009A33.8928.263.837.0524.4321.21
ETNEaton Corpor20191009A4.005.753.413.552.342.20
ETONEton Pharmac20191009A97.3176.1341.9348.5234.2127.61
ETREntergy Corp20191009A3.344.913.483.951.430.96
ETRNEquitrans Mi20191009A8.3810.291.542.058.758.24
ETSYEtsy, Inc.20191009A7.074.191.012.113.182.07
ETTXEntasis Ther20191009A679.55331.47300.47308.1531.0023.32
EUDGWisdomTree E20191009ETF51.3037.4837.4837.480.000.00
EUDVProShares MS20191009ETF29.55112.74112.74112.740.000.00
EUFNiShares MSCI20191009ETF6.0312.4511.4510.901.001.55
EUMProShares Tr20191009ETF5.285.613.223.212.392.40
EUMFWisdomTree E20191009ETF128.3962.0462.0462.040.000.00
EUMViShares Edge20191009ETF18.5931.8832.1231.83-0.240.05
EURLDirexion Dai20191009ETF19.479.32-36.00-8.1445.3217.46
EURNEURONAV NV20191009A9.8525.3124.5421.210.984.31
EURZXtrackers Eu20191009ETF134.24180.19170.80180.199.390.00
EUSAiShares MSCI20191009ETF8.596.127.337.65-1.21-1.54
EUSCWisdomTree E20191009ETF27.7249.0049.0049.000.000.00
EVEaton Vance20191009A8.354.082.451.851.632.23
EVAEnviva Partn20191009A67.6537.6737.2834.900.392.77
EVBGEverbridge,20191009A37.1818.6010.8912.427.706.17
EVBNEvans Bancor20191009A160.6878.9470.7570.108.198.84
EVCEntravision20191009A44.9827.8519.0918.568.769.29
EVEREverQuote, I20191009A91.8861.2824.5837.3236.7023.96
EVFMEvofem Biosc20191009A99.3561.5555.9154.215.647.35
EVGNEVOGENE LTD.20191009A603.38
EVHEvolent Heal20191009A22.9714.445.965.048.489.39
EVIEVI Industri20191009A134.0563.2962.5566.790.74-3.51
EVKEver-Glory I20191009A886.08522.67522.67522.670.000.00
EVLOEvelo Biosci20191009A138.3956.8131.2433.3325.5723.48
EVOKEvoke Pharma20191009A91.76133.83117.49118.1016.3515.73
EVOLEvolving Sys20191009A298.64171.89396.27396.27-224.37-224.37
EVOPEVO Payments20191009A18.2918.705.866.8012.8311.90
EVREvercore Inc20191009A11.244.181.421.872.762.31
EVRGEvergy, Inc.20191009A4.354.211.812.102.402.12
EVRIEveri Holdin20191009A25.3311.045.195.955.855.10
EVSIEnvision Sol20191009A444.30249.2193.6393.63155.58155.58
EVTCEVERTEC, INC20191009A16.706.541.661.844.894.71
EVXVanEck Vecto20191009ETF31.6416.2616.2916.26-0.020.00
EWEdwards Life20191009A7.623.821.291.582.532.24
EWAiShares MSCI20191009ETF4.634.120.720.983.413.14
EWBCEast-West Ba20191009A9.5510.861.132.039.738.83
EWCiShares MSCI20191009ETF3.632.730.000.942.721.79
EWCOInvesco Exch20191009ETF23.1510.3210.4010.03-0.070.29
EWDiShares MSCI20191009ETF3.802.730.931.191.811.54
EWGiShares MSCI20191009ETF3.793.572.082.231.481.34
EWGSiShares MSCI20191009ETF34.28518.16514.96515.133.213.03
EWHiShares MSCI20191009ETF4.483.551.471.652.081.91
EWIiShares MSCI20191009ETF3.763.05-1.87-0.264.923.31
EWJiShares MSCI20191009ETF1.771.610.450.711.160.90
EWJEiShares MSCI20191009ETF16.4815.7515.7515.750.000.00
EWJViShares MSCI20191009ETF15.209.406.736.732.672.67
EWKiShares MSCI20191009ETF26.5316.559.6110.876.945.68
EWLiShares MSCI20191009ETF2.783.101.922.211.170.89
EWMiShares MSCI20191009ETF4.0310.479.089.141.531.63
EWMCInvesco S&P20191009ETF15.589.639.629.630.010.00
EWNiShares MSCI20191009ETF3.944.853.444.051.410.80
EWOiShares MSCI20191009ETF32.1758.9450.5958.948.350.00
EWPiShares MSCI20191009ETF3.763.23-0.120.433.342.79
EWQiShares MSCI20191009ETF3.413.17-0.800.643.972.53
EWREInvesco S&P20191009ETF14.448.047.787.960.260.08
EWSiShares MSCI20191009ETF4.463.270.500.642.772.63
EWSCInvesco S&P20191009ETF33.6613.8713.8713.870.000.00
EWTiShares MSCI20191009ETF2.722.180.440.771.751.41
EWUiShares MSCI20191009ETF3.313.050.681.032.372.02
EWUSiShares MSCI20191009ETF40.8744.0344.0344.030.000.00
EWVProShares Tr20191009ETF76.5885.4183.8884.081.531.33
EWWiShares MSCI20191009ETF2.832.270.010.332.261.94
EWXSPDR S&P Eme20191009ETF14.4017.0815.9216.671.160.41
EWYiShares MSCI20191009ETF1.782.210.791.041.431.18
EWZiShares MSCI20191009ETF2.445.363.213.472.161.91
EWZSiShares MSCI20191009ETF43.6544.3361.8541.55-17.522.78
EXASExact Scienc20191009A10.006.052.583.063.472.99
EXCExelon Corpo20191009A2.264.881.421.463.463.43
EXELExelixis Inc20191009A7.477.51-0.300.417.817.11
EXFOEXFO INC.20191009A93.6766.5147.5355.8718.9910.64
EXIiShares Glob20191009ETF13.517.968.377.83-0.410.13
EXKEndeavour Si20191009A42.0435.2415.8614.9619.3720.26
EXLSExlService H20191009A49.3715.595.488.9410.106.65
EXPEagle Materi20191009A16.6310.603.083.777.526.83
EXPDExpeditors I20191009A5.614.511.573.212.931.30
EXPEExpedia Grou20191009A4.748.942.693.346.255.61
EXPIeXp World Ho20191009A67.2356.4144.8045.5911.6110.82
EXPOExponent Inc20191009A14.795.21-1.98-1.667.196.88
EXPRExpress, Inc20191009A36.8423.839.7411.2114.0812.56
EXRExtra Space20191009A5.694.651.683.212.981.44
EXTNExterran Cor20191009A41.5038.81-1.812.9540.6135.85
EXTRExtreme Netw20191009A14.7814.166.326.707.847.47
EYENational Vis20191009A15.8511.203.914.357.306.86
EYEGEyegate Phar20191009A814.79679.82596.01593.9183.8185.91
EYENEyenovia, In20191009A299.12315.67325.49353.34-9.81-37.67
EYESSecond Sight20191009A152.65117.7695.6095.6622.1622.10
EYLDCambria Emer20191009ETF45.9145.7554.3154.31-8.56-8.56
EYPTEyePoint Pha20191009A66.6149.7023.6231.3026.0818.40
EZAiShares MSCI20191009ETF11.475.323.303.662.031.66
EZJProShares Ul20191009ETF80.1638.8947.5949.01-8.69-10.12
EZMWisdomTree U20191009ETF9.634.895.275.25-0.38-0.36
EZPWEzcorp Inc20191009A20.4318.416.968.0811.4510.33
EZUiShare MSCI20191009ETF2.632.410.210.952.201.46
FFord Motor C20191009A11.659.563.573.925.985.64
FAARFirst Trust20191009ETF40.6518.1618.3018.30-0.13-0.13
FABFirst Trust20191009ETF33.7226.0525.4824.270.571.78
FADFirst Trust20191009ETF40.6418.9217.2517.131.671.79
FAFFirst Americ20191009A6.603.690.930.942.762.75
FALNiShares Fall20191009ETF13.896.376.616.61-0.25-0.25
FAMIFarmmi, Inc.20191009A419.39251.7478.9477.68172.80174.06
FANFirst Trust20191009ETF12.4110.658.7510.831.90-0.18
FANGDiamondback20191009A7.886.172.872.093.304.08
FARMFarmer Bros20191009A62.0315.674.474.8511.2110.82
FAROFaro Technol20191009A68.0329.4512.0212.7317.4416.73
FASDirexion Dai20191009ETF10.898.565.175.123.393.44
FASTFastenal Co20191009A3.4816.412.733.0713.6813.37
FATFAT Brands I20191009A942.05333.57332.10332.101.471.47
FATEFate Therape20191009A25.6819.462.016.6317.4512.84
FAUSFirst Trust20191009ETF61.0127.2327.2327.230.000.00
FAZDirexion Dai20191009ETF11.236.48-0.591.797.064.69
FBFacebook, In20191009A1.491.430.791.030.650.41
FBCFlagstar Ban20191009A12.655.772.603.083.172.69
FBGXUBS AG FI En20191009ETN118.7143.8146.515.52-2.7038.29
FBHSFORTUNE BRAN20191009A7.042.290.671.061.621.23
FBIOFortress Bio20191009A116.9959.2365.4367.58-6.20-8.35
FBIZFirst Busine20191009A97.5147.7032.1233.7515.5713.94
FBKFB Financial20191009A32.8813.884.194.879.699.01
FBMFoundation B20191009A18.7014.813.52-0.6011.2915.41
FBMSFirst Bancsh20191009A44.5434.627.828.3026.7926.32
FBNCFirst Bancor20191009A27.4511.285.325.355.965.93
FBNDFidelity Tot20191009ETF4.164.120.43-3.203.697.32
FBPFirst BanCor20191009A11.048.643.933.484.705.10
FBSSFauquier Ban20191009A507.06470.36470.36470.360.000.00
FBTFirst Trust20191009ETF9.985.513.934.731.580.79
FBZFirst Trust20191009ETF57.4739.4237.8939.421.530.00
FCFranklin Cov20191009A65.0418.3813.8314.544.543.84
FCAFirst Trust20191009ETF40.4813.1813.1813.180.000.00
FCALFirst Trust20191009ETF22.865.975.155.170.820.80
FCANFirst Trust20191009ETF33.29
FCAPFirst Capita20191009A380.90241.15241.83241.16-0.68-0.02
FCAUFIAT CHRYSLE20191009A8.066.041.571.484.464.54
FCBCFirst Commun20191009A46.2624.8812.5411.5012.3413.39
FCBPFirst Choice20191009A255.11115.1153.18104.2961.9310.82
FCCOFirst Commun20191009A534.25335.20323.35325.7711.859.43
FCCY1st Constitu20191009A214.53232.16158.07158.4674.0973.70
FCEFFirst Trust20191009ETF41.5635.0333.4735.091.57-0.06
FCELFuelCell Ene20191009A25.5040.1430.3529.809.7910.34
FCFFirst Common20191009A9.097.082.482.934.604.14
FCFSFirstCash, I20191009A22.138.642.633.626.015.02
FCGFirst Trust20191009ETF10.399.46-0.980.0510.449.41
FCNFTI Consulti20191009A21.3311.335.356.795.984.53
FCNCAFirst Citize20191009A37.2122.239.9712.2212.2410.00
FCOMFidelity MSC20191009ETF9.725.075.175.58-0.10-0.52
FCORFidelity Cor20191009ETF6.138.005.746.732.261.27
FCPTFour Corners20191009A9.856.202.182.554.023.65
FCTRFirst Trust20191009ETF21.4222.3413.2721.469.070.88
FCVTFirst Trust20191009ETF30.7714.2114.4514.01-0.240.20
FCXFreeport-McM20191009A11.739.294.695.244.584.04
FDBCFidelity D &20191009A441.85121.5184.9289.3536.5932.16
FDDFirst Trust20191009ETF13.178.037.237.300.790.73
FDEFFirst Defian20191009A21.4014.137.713.096.4111.04
FDEMFidelity Tar20191009ETF33.8512.3812.3812.380.000.00
FDEVFidelity Tar20191009ETF16.554.894.894.890.000.00
FDHYFidelity Hig20191009ETF15.6951.96-14.27-14.2766.2366.23
FDISFidelity MSC20191009ETF7.855.073.643.971.431.10
FDIVFirst Trust20191009ETF14.947.807.397.800.410.00
FDLFirst Trust20191009ETF4.906.033.054.942.981.08
FDLOFidelity Low20191009ETF10.306.554.145.662.410.90
FDMFirst Trust20191009ETF13.004.052.653.561.400.49
FDMOFidelity Mom20191009ETF15.968.77-2.676.0811.432.68
FDNFirst Trust20191009ETF4.624.863.733.381.121.48
FDNIFirst Trust20191009ETF124.491296.511296.511296.510.000.00
FDPFresh Del Mo20191009A17.036.011.641.794.374.22
FDRRFidelity Div20191009ETF27.8716.9110.4312.726.484.19
FDSFactset Rese20191009A13.705.821.721.864.103.96
FDTFirst Trust20191009ETF16.137.726.306.721.421.00
FDTSFirst Trust20191009ETF111.89
FDUSFidus Invest20191009A24.4810.500.491.1910.029.32
FDVVFidelity Hig20191009ETF19.8412.097.9210.884.161.21
FDXFedEx Corpor20191009A4.943.640.750.822.892.82
FEFirstEnergy20191009A2.241.960.410.451.551.51
FEIMFrequency El20191009A368.00286.18269.14269.1417.0517.05
FELEFranklin Ele20191009A30.7245.0012.1612.1132.8432.89
FEMFirst Trust20191009ETF16.036.305.915.920.380.38
FEMBFirst Trust20191009ETF27.5618.1715.3815.382.802.80
FEMSFirst Trust20191009ETF64.8930.4429.1729.981.270.46
FENCFennec Pharm20191009A326.58205.20180.17180.5525.0324.65
FENYFidelity MSC20191009ETF7.516.571.404.165.172.42
FEPFirst Trust20191009ETF22.889.969.299.700.670.26
FETFORUM ENERGY20191009A80.4055.9636.4240.1019.5415.84
FEUZFirst Trust20191009ETF132.2484.3884.6081.58-0.222.80
FEXFirst Trust20191009ETF4.163.623.293.280.330.34
FEYEFireEye, Inc20191009A7.416.400.161.876.244.52
FEZSPDR EURO ST20191009ETF2.712.72-0.530.473.242.25
FFFuture Fuel20191009A30.7112.882.033.0410.869.85
FFBCFirst Financ20191009A12.0011.851.660.9410.2010.92
FFBWFFBW, Inc. C20191009A163.5572.4369.2769.273.153.15
FFGFBL Financia20191009A98.9237.8230.3132.037.515.79
FFHGFormula Foli20191009ETF33.6035.0624.9125.1810.159.88
FFHLFuwei Films20191009A367.6796.2250.0550.0546.1846.18
FFICFlushing Fin20191009A21.3715.086.096.578.998.51
FFINFirst Financ20191009A15.5420.933.805.7217.1315.21
FFIUUVA Unconstr20191009ETF27.5826.5626.5626.560.000.00
FFIVF5 Networks20191009A10.817.611.124.136.493.48
FFNWFirst Financ20191009A381.96190.10156.77144.1033.3346.01
FFRFirst Trust20191009ETF47.679.809.809.800.000.00
FFSGFormulaFolio20191009ETF40.6729.9124.1026.165.823.75
FFTGFormulaFolio20191009ETF41.1012.4921.5121.51-9.02-9.02
FFTIFormulaFolio20191009ETF38.9122.6322.5222.520.110.11
FFTYInnovator IB20191009ETF6.915.510.620.834.894.68
FFWMFirst Founda20191009A24.5612.659.109.393.553.29
FGFGL Holdings20191009A12.8311.712.273.409.418.28
FGBIFIRST GUARAN20191009A244.91154.26156.65154.16-2.390.10
FGDFirst Trust20191009ETF11.648.357.367.480.990.87
FGENFibroGen, In20191009A25.7923.337.6313.1115.6910.22
FGMFirst Trust20191009ETF73.2387.7587.7587.750.000.00
FHBFirst Hawaii20191009A6.483.921.741.002.182.91
FHKFirst Trust20191009ETF194.85183.35183.35183.350.000.00
FHLCFidelity MSC20191009ETF5.667.422.052.625.374.80
FHNFirst Horizo20191009A6.745.452.042.313.413.15
FIFRANKS INTER20191009A23.8821.2110.6211.0010.5810.18
FIBKFirst Inters20191009A16.526.542.652.253.894.29
FIBRiShares Edge20191009ETF10.595.435.255.250.180.18
FICOFair Isaac C20191009A27.7811.104.494.396.486.58
FIDFirst Trust20191009ETF43.2217.8116.5716.571.231.23
FIDIFidelity Int20191009ETF59.4237.4931.5831.585.915.91
FIDUFidelity MSC20191009ETF8.457.034.266.082.770.95
FIEEFI Enhanced20191009ETN109.7290.5890.5890.580.000.00
FIHDUBS AG FI En20191009ETN95.7854.4148.1852.386.232.03
FILLiShares MSCI20191009ETF42.09115.0695.79115.0619.260.00
FINXGlobal X Fun20191009ETF37.035.452.222.313.223.14
FISFidelity Nat20191009A3.423.300.740.802.562.50
FISIFinancial In20191009A78.4619.6912.4612.847.236.85
FISRSPDR SSGA Fi20191009ETF19.849.034.806.894.232.14
FISVFiserv Inc20191009A3.955.272.132.383.152.89
FITFitbit, Inc.20191009A27.4222.376.707.3615.6714.99
FITBFifth Third20191009A3.973.61-0.211.033.822.58
FITESPDR S&P Ken20191009ETF41.2924.0924.3424.34-0.25-0.25
FIVAFidelity Int20191009ETF78.767.886.836.781.051.10
FIVEFive Below,20191009A15.887.012.422.414.594.60
FIVGDefiance Nex20191009ETF11.5512.609.739.792.872.81
FIVNFIVE9, INC.20191009A19.208.223.143.115.095.11
FIWFirst Trust20191009ETF13.1515.4815.2215.400.260.08
FIXComfort Syst20191009A11.826.460.001.116.475.35
FIXDFirst Trust20191009ETF4.373.092.342.560.740.52
FIXXHomology Med20191009A88.6041.1017.2218.3823.8822.71
FIYYBarclays ETN20191009ETN109.8244.8044.8244.79-0.020.01
FIZZNational Bev20191009A22.1053.7843.6445.0010.148.79
FJPFirst Trust20191009ETF46.3315.4315.7215.54-0.29-0.11
FKOFirst Trust20191009ETF71.2560.7360.0860.080.650.65
FKUFirst Trust20191009ETF60.4674.4361.9861.1212.4513.30
FLFoot Locker,20191009A6.213.641.491.472.152.18
FLAGFLAG-Forensi20191009ETF74.9264.4636.1738.6028.2825.85
FLATiPath US Tre20191009ETF86.58
FLAUFranklin FTS20191009ETF17.7047.0420.4720.4726.5726.57
FLAXFranklin FTS20191009ETF32.6731.6431.6431.640.000.00
FLBLFranklin Lib20191009ETF26.2824.0624.0624.060.000.00
FLBRFranklin FTS20191009ETF38.5113.3913.3913.390.000.00
FLCAFranklin FTS20191009ETF15.73
FLCBFranklin Lib20191009ETF10.5410.4910.1910.490.300.00
FLCHFranklin FTS20191009ETF60.7132.7136.7336.73-4.02-4.02
FLCOFranklin Lib20191009ETF24.5411.5811.5811.580.000.00
FLDMFluidigm Cor20191009A32.6321.331.413.3619.9217.98
FLDRFidelity Low20191009ETF3.692.401.861.870.540.53
FLEEFranklin FTS20191009ETF13.724.814.814.810.000.00
FLEHFranklin FTS20191009ETF19.2938.2038.2038.200.000.00
FLEUBarclays ETN20191009ETN86.6121.5321.5321.530.000.00
FLEXFlex Ltd. Or20191009A10.639.720.563.769.155.95
FLFRFranklin FTS20191009ETF16.4413.3613.3613.360.000.00
FLGBFranklin FTS20191009ETF24.5424.9124.5624.910.360.00
FLGECredit Suiss20191009ETN59.0631.5926.8331.694.75-0.11
FLGRFranklin FTS20191009ETF18.0518.8318.8318.830.000.00
FLGTFulgent Gene20191009A148.6885.5269.7271.4015.8114.12
FLHKFranklin FTS20191009ETF15.3520.7716.9520.773.820.00
FLHYFranklin Lib20191009ETF30.7326.4926.4926.490.000.00
FLIAFranklin Lib20191009ETF35.6723.2223.2223.220.000.00
FLICFirst of Lon20191009A31.7213.242.603.7310.639.50
FLINFranklin FTS20191009ETF26.696.166.166.160.000.00
FLIRFlir Systems20191009A7.5538.374.086.9934.2931.39
FLIYFranklin FTS20191009ETF16.7710.108.9510.101.150.00
FLJHFranklin FTS20191009ETF54.2330.7930.7930.790.000.00
FLJPFranklin FTS20191009ETF15.499.656.056.123.603.54
FLKRFranklin FTS20191009ETF43.3413.4713.4713.470.000.00
FLLFull House R20191009A341.18386.52336.02335.7850.5050.73
FLLAFranklin FTS20191009ETF59.829.399.559.39-0.170.00
FLLVFranklin Lib20191009ETF20.4818.7919.3818.78-0.590.01
FLMBFranklin Lib20191009ETF24.0023.3223.3223.320.000.00
FLMIFranklin Lib20191009ETF16.4217.3917.3917.390.000.00
FLMNFalcon Miner20191009A67.0337.7829.5130.668.277.12
FLMXFranklin FTS20191009ETF58.1638.6938.6938.690.000.00
FLNFirst Trust20191009ETF72.9747.8845.3147.262.580.62
FLNGFLEX LNG Ltd20191009A550.40482.75386.36403.3596.3879.40
FLNTFluent, Inc.20191009A58.0231.5524.8220.126.7311.43
FLOFlowers Food20191009A4.743.721.331.672.382.04
FLOTiShares Floa20191009ETF1.972.272.242.240.030.03
FLOWSPX FLOW, In20191009A28.0512.894.935.977.976.92
FLQDFranklin Lib20191009ETF16.4011.2012.1511.96-0.95-0.76
FLQEFranklin Lib20191009ETF70.6219.1319.1319.130.000.00
FLQGFranklin Lib20191009ETF221.9799.0999.0999.090.000.00
FLQHFranklin Lib20191009ETF33.9326.1326.1326.130.000.00
FLQLFranklin Lib20191009ETF8.106.863.494.113.372.75
FLQMFranklin Lib20191009ETF28.8323.7320.2023.523.530.21
FLQSFranklin Lib20191009ETF18.5321.4521.3222.000.13-0.55
FLRFluor Corpor20191009A8.805.751.171.614.594.14
FLRNSPDR Bloombe20191009ETF3.263.293.213.210.080.08
FLRTPacific Glob20191009ETF16.395.715.715.710.000.00
FLRUFranklin FTS20191009ETF31.1231.1931.1931.190.000.00
FLSFlowserve Co20191009A8.343.960.400.313.573.65
FLSAFranklin FTS20191009ETF86.5933.4133.4133.410.000.00
FLSWFranklin FTS20191009ETF57.6913.2213.2213.220.000.00
FLTFleetCor Tec20191009A9.3810.056.185.933.874.11
FLTBFidelity Lim20191009ETF7.547.106.086.081.021.02
FLTRVanEck Vecto20191009ETF4.123.613.683.68-0.06-0.06
FLTWFranklin FTS20191009ETF44.0724.8724.8724.870.000.00
FLWS1-800-FLOWER20191009A23.8522.833.963.8518.8718.98
FLXNFlexion Ther20191009A25.6518.612.477.0716.1411.54
FLXSFlexsteel In20191009A105.2551.2029.7735.9621.4315.24
FLZAFranklin FTS20191009ETF29.517.417.417.410.000.00
FMiShares MSCI20191009ETF23.1821.8917.2921.594.600.30
FMAOFarmers & Me20191009A120.2062.3543.9846.4918.3715.85
FMATFidelity MSC20191009ETF12.366.7711.8512.16-5.08-5.39
FMBFirst Trust20191009ETF7.752.622.042.380.580.24
FMBHFirst Mid Ba20191009A69.4368.9818.1016.1450.8852.83
FMBIFirst Midwes20191009A9.9611.98-1.91-1.9713.9414.00
FMCFMC Corporat20191009A5.744.195.277.33-1.08-3.15
FMCIForum Merger20191009A50.159.879.879.870.000.00
FMFFirst Trust20191009ETF92.3054.3854.3854.380.000.00
FMHIFirst Trust20191009ETF32.8716.3616.3616.360.000.00
FMKFirst Trust20191009ETF35.2933.4833.2133.210.270.27
FMNBFarmers Nati20191009A50.9622.4315.1315.567.306.86
FNFabrinet20191009A20.447.034.004.423.032.62
FNBF.N.B. Corp20191009A9.127.671.653.516.024.15
FNCBFNCB Bancorp20191009A298.86198.29166.63188.7731.669.52
FNCLFidelity MSC20191009ETF6.097.572.292.435.285.14
FNDFloor & Deco20191009A9.817.612.412.675.214.95
FNDASchwab Funda20191009ETF7.8511.745.196.616.555.13
FNDBSchwab Funda20191009ETF16.595.633.833.691.791.94
FNDCSchwab Funda20191009ETF14.427.335.203.962.163.37
FNDESchwab Funda20191009ETF6.604.624.154.320.470.30
FNDFSchwab Funda20191009ETF5.043.981.170.302.813.68
FNDXSchwab Funda20191009ETF4.972.93-1.33-0.504.253.43
FNFFidelity Nat20191009A4.235.783.901.501.884.29
FNGDMicroSectors20191009ETN13.6110.561.306.039.274.53
FNGOMicroSectors20191009ETN12.067.17-62.83-40.3770.0047.54
FNGUMicroSectors20191009ETN10.026.612.813.183.793.42
FNGZMicroSectors20191009ETN11.4912.7347.5618.82-34.82-6.08
FNHCFedNat Holdi20191009A59.1123.14-1.380.1024.5223.04
FNIFirst Trust20191009ETF11.386.515.755.470.751.04
FNJNFinjan Holdi20191009A91.3644.0618.4618.4625.6025.60
FNKFirst Trust20191009ETF43.7615.6214.4414.741.170.88
FNKOFunko, Inc.20191009A17.3122.518.929.1213.5913.51
FNLCFirst Bancor20191009A136.2054.9615.3923.7139.5731.25
FNVFranco-Nevad20191009A5.183.941.451.222.492.73
FNWBFirst Northw20191009A95.7731.7929.4528.662.343.13
FNXFirst Trust20191009ETF10.816.454.174.732.281.71
FNYFirst Trust20191009ETF48.3418.4317.6518.430.790.00
FOCSFocus Financ20191009A33.9918.359.689.758.678.61
FOEFerro Corpor20191009A14.8983.211.028.2082.1975.10
FOLDAmicus Thera20191009A14.2113.6414.465.16-0.818.49
FONRFonar Corpor20191009A49.8567.8320.9020.7646.9347.07
FORForestar Gro20191009A41.2617.907.946.389.9611.52
FORDForward Indu20191009A588.30254.80290.46291.75-35.66-36.95
FORKFuling Globa20191009A567.44307.80288.77288.8719.0318.93
FORMFormFactor I20191009A17.1012.401.930.3410.4712.06
FORRForrester Re20191009A69.6826.3916.5717.809.828.59
FOSLFossil Group20191009A12.3210.98-1.27-0.1912.2511.16
FOVLiShares Focu20191009ETF17.3814.169.8614.164.300.00
FOXFox Corporat20191009A3.943.700.410.923.292.78
FOXAFox Corporat20191009A4.174.951.041.063.913.90
FOXFFox Factory20191009A30.1614.324.095.1210.249.20
FPAFirst Trust20191009ETF82.9045.5142.4941.763.013.74
FPACFar Point Ac20191009A59.4857.9467.2767.27-9.34-9.34
FPAYFlexShopper,20191009A136.7984.3762.4565.0521.9219.32
FPEFirst Trust20191009ETF5.116.375.905.730.510.67
FPEIFirst Trust20191009ETF14.0724.8336.1923.24-11.361.59
FPHFive Point H20191009A41.1825.9020.9120.774.995.12
FPIFarmland Par20191009A31.5622.769.5410.3913.2212.37
FPRXFive Prime T20191009A50.3759.1321.7331.8437.4027.29
FPXFirst Trust20191009ETF4.9911.9511.1711.430.780.51
FPXEFirst Trust20191009ETF22.44
FPXIFirst Trust20191009ETF114.7449.6038.8748.1810.731.42
FQALFidelity Qua20191009ETF11.5314.8014.1515.380.66-0.58
FRFirst Indust20191009A5.383.29-0.90-0.164.203.45
FRAFFranklin Fin20191009A229.41201.87201.87201.870.000.00
FRAKVanEck Vecto20191009ETF50.2857.2354.2252.753.004.47
FRANFrancesca''s20191009A67.7342.3218.9720.5223.3521.80
FRBAFirst Bank20191009A69.6647.55-4.66-4.3852.2051.93
FRBKRepublic Fir20191009A30.8736.6916.8717.6719.8219.02
FRCFirst Republ20191009A5.312.740.310.842.421.90
FRDFriedman Ind20191009A223.81323.33151.00151.00172.33172.33
FRDMFreedom 10020191009ETF53.827.457.457.450.000.00
FRELFidelity MSC20191009ETF4.433.662.222.521.451.14
FREQFrequency Th20191009A227.26158.45142.61148.4915.849.96
FRGIFiesta Resta20191009A35.7019.288.879.5910.429.69
FRIFirst Trust20191009ETF5.625.464.635.230.830.22
FRLGLarge Cap Gr20191009ETN55.7517.9210.3910.227.537.70
FRMEFirst Mercha20191009A18.967.622.963.014.664.61
FROFrontline Lt20191009A11.318.553.584.144.974.41
FRPHFRP Holdings20191009A132.2855.6712.998.3242.6947.35
FRPTFreshpet, In20191009A23.4920.1115.9717.244.142.87
FRTFederal Real20191009A8.821.911.301.660.600.25
FRTAForterra, In20191009A44.0020.626.968.2713.6612.36
FSBFranklin Fin20191009A31.879.164.154.685.024.48
FSBCFSB Bancorp,20191009A103.2148.8736.9736.9711.9011.90
FSBWFS Bancorp,20191009A204.0581.1473.7973.927.357.22
FSCTForeScout Te20191009A25.5520.1812.3412.247.847.93
FSEAFirst Seacoa20191009A473.31406.12406.12406.120.000.00
FSFGFirst Saving20191009A266.37147.12147.12147.120.000.00
FSIFlexible Sol20191009A189.69125.9093.63104.3732.2621.52
FSKFS KKR Capit20191009A17.6517.7714.6815.193.082.58
FSLRFirst Solar,20191009A9.318.204.812.933.395.26
FSLYFastly, Inc.20191009A53.9230.4724.0424.756.435.73
FSMFORTUNA Silv20191009A31.3026.238.238.5917.9917.64
FSMBFirst Trust20191009ETF4.873.723.723.720.000.00
FSMDFidelity Sma20191009ETF29.7420.6020.6020.600.000.00
FSPFranklin Str20191009A21.1617.076.116.8710.9610.21
FSSFederal Sign20191009A11.906.021.842.594.173.43
FSTAFidelity MSC20191009ETF5.293.221.671.741.561.48
FSTRFoster (Lb)20191009A165.0052.6930.3037.9422.3914.76
FSVFirstService20191009A43.3111.365.106.046.265.32
FSZFirst Trust20191009ETF31.6219.2915.7215.723.573.57
FTAFirst Trust20191009ETF4.232.921.002.311.920.61
FTACFinTech Acqu20191009A236.70123.14121.73121.731.421.42
FTAGFirst Trust20191009ETF52.4426.8826.8826.880.000.00
FTAIFortress Tra20191009A19.199.89-3.34-1.3613.2311.25
FTCFirst Trust20191009ETF8.857.957.667.650.290.30
FTCHFarfetch Lim20191009A15.3913.086.628.386.464.70
FTCSFirst Trust20191009ETF3.313.731.992.761.740.97
FTDRfrontdoor, i20191009A15.208.963.472.825.496.14
FTECFidelity MSC20191009ETF3.992.921.912.561.000.36
FTEKFuel Tech, I20191009A188.6952.95-10.115.9863.0646.97
FTFTFuture FinTe20191009A304.16257.32136.02162.39121.3194.94
FTGCFirst Trust20191009ETF24.6311.0411.0411.040.000.00
FTHIFirst Trust20191009ETF32.1422.2622.9323.95-0.67-1.69
FTITechnipFMC p20191009A4.534.710.921.503.793.21
FTKFlotek Indus20191009A53.6964.3336.0932.8228.2431.51
FTLBFirst Trust20191009ETF26.3525.74174.1726.74-148.42-0.99
FTLSFirst Trust20191009ETF11.667.086.716.680.360.40
FTNTFortinet, In20191009A6.154.35-0.170.184.524.17
FTRFrontier Com20191009A101.5069.8829.9041.2639.8728.52
FTRIFirst Trust20191009ETF93.1797.0388.0797.038.960.00
FTSFortis Inc.20191009A2.533.221.991.761.251.47
FTSDFranklin Lib20191009ETF3.781.551.231.240.320.31
FTSIFTS Internat20191009A56.7353.7341.6345.2512.108.48
FTSLFirst Trust20191009ETF6.204.033.803.800.230.24
FTSMFirst Trust20191009ETF1.681.341.331.330.000.00
FTVFortive Corp20191009A5.454.363.002.691.361.68
FTXDFirst Trust20191009ETF42.5227.3927.3927.390.000.00
FTXGFirst Trust20191009ETF83.5255.9955.9955.990.000.00
FTXHFirst Trust20191009ETF66.36114.2693.6993.6920.5720.57
FTXLFirst Trust20191009ETF39.518.347.037.801.310.54
FTXNFirst Trust20191009ETF50.5924.1625.3825.38-1.22-1.22
FTXOFirst Trust20191009ETF8.979.094.976.744.122.35
FTXRFirst Trust20191009ETF10.7845.0734.3141.7810.763.28
FUDE-TRACS UBS20191009ETN55.13
FUEAB Svensk Ek20191009ETN1522.33
FULH.B. Fuller20191009A13.215.772.713.013.062.76
FULCFulcrum Ther20191009A198.1689.5865.6070.4223.9819.16
FULTFulton Finan20191009A7.078.711.341.527.477.19
FUMBFirst Trust20191009ETF14.9314.9214.9214.920.000.00
FUNCedar Fair,20191009A23.0111.781.293.3310.508.46
FUNCFirst United20191009A39.3214.1010.1910.163.913.95
FUNDSprott Focus20191009A31.1857.9048.5348.539.379.37
FUSBFirst US Ban20191009A196.46167.84167.84167.840.000.00
FUTProShares Ma20191009ETF35.4314.966.567.558.407.41
FUTYFidelity MSC20191009ETF4.885.803.522.872.282.94
FUVArcimoto, In20191009A216.94136.7790.7514.1346.02122.64
FVFirst Trust20191009ETF12.8111.229.149.332.081.89
FVALFidelity Val20191009ETF19.6814.7412.2912.892.451.85
FVCFirst Trust20191009ETF21.5218.7518.3218.320.420.42
FVCBFVCBankcorp,20191009A110.3455.4437.6536.9517.7918.48
FVDFirst Trust20191009ETF3.143.301.822.281.471.01
FVEFive Star Se20191009A428.84259.24113.47113.47145.76145.76
FVLFirst TrustV20191009ETF18.2110.869.939.930.940.94
FVRRFiverr Inter20191009A98.3940.7425.6927.4215.0513.33
FWDBAdvisorShare20191009ETF58.4850.4250.4250.420.000.00
FWONALiberty Medi20191009A29.4417.2012.4313.224.763.97
FWONKLiberty Medi20191009A13.678.463.093.995.374.48
FWRDForward Air20191009A26.1011.614.094.587.517.03
FXDFirst Trust20191009ETF4.545.604.844.500.761.10
FXGFirst Trust20191009ETF6.703.633.553.160.080.48
FXHFirst Trust20191009ETF5.843.681.112.312.571.38
FXIiShares Chin20191009ETF2.482.981.041.221.951.77
FXLFirst Trust20191009ETF4.572.980.041.332.951.66
FXNFirst Trust20191009ETF16.0418.1817.4317.310.750.87
FXNCFIRST NATL C20191009A479.07328.7133.64-175.30295.07504.01
FXOFirst Trust20191009ETF6.175.765.434.810.341.02
FXPProShares Ul20191009ETF3.703.38-2.82-1.156.204.53
FXRFirst Trust20191009ETF8.234.283.213.501.080.78
FXUFirst Trust20191009ETF4.498.684.085.604.603.08
FXZFirst Trust20191009ETF10.806.864.964.831.892.03
FYCFirst Trust20191009ETF15.307.595.996.331.601.26
FYLDCambria Fore20191009ETF25.54103.99103.80103.800.190.19
FYTFirst Trust20191009ETF57.2811.9410.8411.671.110.28
FYXFirst Trust20191009ETF10.405.701.774.273.931.43
GGENPACT LIMI20191009A6.704.081.470.842.613.24
GAACambria Glob20191009ETF23.2215.8013.2415.092.560.71
GABCGerman Ameri20191009A38.4234.579.3411.4225.2223.15
GAIAGaia, Inc. C20191009A66.4036.7814.0816.4822.7020.30
GAINGladstone In20191009A16.1512.469.689.082.773.38
GALSPDR SSgA Gl20191009ETF25.7123.0921.4722.821.610.26
GALTGalectin The20191009A52.7233.26-4.341.8237.6031.44
GAMRETFMG Video20191009ETF34.7564.5464.5464.540.000.00
GARSGarrison Cap20191009A52.7959.7711.6923.2648.0836.51
GASSStealthGas,20191009A111.5382.9811.1617.5271.8265.46
GATXGATX Corpora20191009A25.638.192.222.165.976.03
GAZiPath Series20191009ETN102.31114.21111.09111.093.123.12
GBCIGlacier Banc20191009A12.145.121.722.073.403.05
GBDCGolub Capita20191009A7.4531.898.318.3823.5823.86
GBFiShares Gove20191009ETF17.2923.1121.9221.841.191.27
GBILGoldman Sach20191009ETF1.140.720.720.710.000.01
GBLGAMCO Invest20191009A149.6042.6522.1326.4420.5216.21
GBLIGlobal Indem20191009A200.8076.6613.8915.7662.7660.90
GBRNew Concept20191009A212.69140.43135.24135.245.195.19
GBTGlobal Blood20191009A19.5915.195.946.699.258.50
GBUGiPath Gold E20191009ETN7.734.664.696.21-0.03-1.55
GBUYGoldman Sach20191009ETF17.5619.0310.5617.688.471.35
GBXThe Greenbri20191009A21.0212.834.046.828.796.01
GCAPGain Capital20191009A41.85166.62145.53138.4621.1028.16
GCBCGreene Count20191009A132.2393.2785.5488.017.735.26
GCEClaymore/Rob20191009ETN932.47
GCIGannett Co.,20191009A9.818.291.302.306.995.99
GCOGenesco Inc.20191009A18.817.101.462.055.645.05
GCOWPacer Global20191009ETF36.3036.3511.7513.0724.5923.28
GCPGCP Applied20191009A12.087.630.462.037.175.61
GDGeneral Dyna20191009A4.982.610.420.772.191.84
GDATGoldman Sach20191009ETF17.4419.0116.5618.642.450.36
GDDYGoDaddy Inc20191009A4.892.210.490.801.731.42
GDENGolden Enter20191009A44.1419.6010.1110.819.498.79
GDMAGadsden Dyna20191009ETF102.84
GDNAGoldman Sach20191009ETF17.4016.497.0410.019.446.47
GDOTGreen Dot Co20191009A16.917.252.434.134.823.11
GDPGoodrich Pet20191009A326.8984.7759.5164.4425.2720.33
GDVDPrincipal Ac20191009ETF272.78166.21166.21166.210.000.00
GDXVanEck Vecto20191009ETF3.563.350.340.523.002.82
GDXJVanEck Vecto20191009ETF2.642.350.100.292.252.06
GEGeneral Elec20191009A12.0610.276.565.983.714.28
GECGreat Elm Ca20191009A610.37483.56287.75292.17195.81191.39
GECCGreat Elm Ca20191009A18.33211.4932.8232.82178.66178.66
GEFGreif, Inc.20191009A33.7420.8214.9116.985.923.84
GEFBGreif, Inc.20191009A124.9337.1127.8228.089.299.03
GELGenesis Ener20191009A16.929.991.993.948.006.05
GEMGoldman Sach20191009ETF17.2711.835.466.036.385.80
GENGenesis Heal20191009A98.5984.6179.7679.374.865.24
GENCGencor Indus20191009A210.56160.41117.37116.2243.0444.19
GENYPrincipal Mi20191009ETF61.6639.9839.4639.460.530.53
GEOThe GEO Grou20191009A13.317.733.083.424.654.31
GEOSGeospace Tec20191009A82.7037.7421.9822.5815.7615.16
GERNGeron Corp20191009A71.36100.8560.1365.4040.8335.54
GESGuess?, Inc.20191009A8.318.143.082.945.065.20
GEVOGevo, Inc.20191009A93.8275.1345.2944.2929.8430.84
GFEDGuaranty Fed20191009A433.93202.44202.44202.440.000.00
GFFGriffon Corp20191009A23.0317.9313.2111.224.726.71
GFINGoldman Sach20191009ETF8.789.698.1410.311.55-0.62
GFNGeneral Fina20191009A148.0669.7143.2249.6626.4920.05
GGGGraco Inc20191009A7.666.804.975.691.831.11
GHGuardant Hea20191009A21.9612.005.366.876.635.13
GHCGRAHAM HOLDI20191009A35.3223.0520.4517.732.481.19
GHLGreenhill &20191009A28.3216.88-1.499.6818.377.20
GHMGraham Corpo20191009A169.2657.2342.5645.9414.6711.29
GHSIGuardion Hea20191009A95.75134.7191.2796.1243.4438.59
GHYBGoldman Sach20191009ETF14.4313.8113.3613.360.440.44
GHYGiShares US &20191009ETF12.258.448.378.330.060.11
GIBCGI Inc.20191009A4.493.291.781.741.511.55
GIFIGulf Island20191009A67.0039.7647.9827.76-8.2211.99
GIGBGoldman Sach20191009ETF7.398.688.688.680.000.00
GIGESoFi Gig Eco20191009ETF66.2755.8255.8255.820.000.00
GIGMGigaMedia Lt20191009A261.17127.13122.33122.334.804.80
GIISPDR S&P Glo20191009ETF13.458.497.958.480.530.00
GIIIG-Iii Appare20191009A16.6613.740.312.1213.4311.56
GILGildan Activ20191009A5.003.060.430.882.632.18
GILDGilead Scien20191009A2.163.652.452.361.201.29
GILTGilat Satell20191009A112.3272.1384.5387.08-12.40-14.94
GISGeneral Mill20191009A2.184.431.611.602.822.83
GIXGigCapital2,20191009A30.060.00
GKOSGlaukos Corp20191009A23.6812.47-40.27-27.5152.7439.98
GLGlobe Life I20191009A7.803.170.310.862.852.30
GLADGladstone Ca20191009A18.9215.166.244.998.9210.17
GLBSGlobus Marit20191009A129.49156.6691.10116.7765.5639.89
GLBYWisdomTree Y20191009ETF40.33
GLBZGlen Burnie20191009A156.18
GLDDGreat Lakes20191009A16.9612.563.043.929.528.64
GLDICredit Suiss20191009ETF21.0722.8419.9420.372.912.47
GLGTD Holdings,20191009A325.2374.9443.9545.7730.9829.16
GLIBAGCI Liberty,20191009A9.366.120.961.405.164.71
GLMDGalmed Pharm20191009A165.08137.6618.9123.20118.75114.46
GLNGGolar LNG Lt20191009A11.239.26-0.67-0.969.9810.25
GLOBGLOBANT S.A.20191009A22.618.906.727.042.181.86
GLOGGASLOG LTD20191009A26.1729.688.318.9021.3720.78
GLOPGASLOG PARTN20191009A26.1315.9710.6612.475.313.51
GLPGlobal Partn20191009A38.6523.9010.9815.5412.928.36
GLPIGaming and L20191009A7.568.320.120.028.208.30
GLREGreenlight C20191009A28.00250.1245.5050.29204.61199.83
GLTGlatfelter20191009A20.348.996.105.472.893.52
GLUUGlu Mobile I20191009A21.4815.921.152.3214.7713.60
GLWCorning Inco20191009A4.042.77-0.28-0.323.053.08
GLYCGlycoMimetic20191009A61.2834.3312.1412.2722.1922.07
GMGeneral Moto20191009A2.963.271.451.601.821.67
GMANGoldman Sach20191009ETF10.967.299.537.98-2.24-0.69
GMDAGamida Cell20191009A244.26161.89109.69117.8052.2044.09
GMEGameStop Cor20191009A19.7619.3510.3111.379.047.98
GMEDGLOBUS MEDIC20191009A12.937.582.803.134.794.45
GMFSPDR S&P Eme20191009ETF36.2519.1318.5718.570.570.57
GMHIGores Metrop20191009A159.6694.9989.7989.795.205.20
GMLPGolar LNG Pa20191009A28.1145.1314.8216.7830.3128.35
GMOGeneral Moly20191009A182.99260.21234.43236.2625.7823.95
GMOMCambria Glob20191009ETF25.5437.3617.409.2119.9628.15
GMREGlobal Medic20191009A20.4810.406.165.274.245.12
GMSGMS Inc.20191009A19.916.991.372.695.624.30
GNAFMicroSectors20191009ETN10.00
GNCGNC Holdings20191009A48.7539.5617.8419.0421.7220.49
GNCAGenocea Bios20191009A259.25162.66152.62155.2710.047.39
GNEGENIE ENERGY20191009A32.7818.508.659.939.858.56
GNKGENCO SHIPPI20191009A33.7021.379.1910.9712.1810.40
GNLGlobal Net L20191009A6.606.535.615.540.920.99
GNLNGreenlane Ho20191009A88.8362.3044.9651.2617.3911.09
GNMAiShares GNMA20191009ETF11.057.553.855.903.701.65
GNMKGenMark Diag20191009A47.5220.009.2710.8910.739.11
GNOMGlobal X Gen20191009ETF23.4781.4458.8264.3122.6117.13
GNPXGenprex, Inc20191009A1224.45894.27666.80761.40227.47132.87
GNRSPDR S&P Glo20191009ETF18.706.166.286.13-0.120.03
GNRCGENERAC HOLD20191009A11.018.29-0.641.258.937.04
GNTXGentex Corp20191009A4.867.824.024.243.803.59
GNTYGuaranty Ban20191009A84.1846.0239.2944.666.721.35
GNUSGenius Brand20191009A550.51423.06359.79382.8463.2640.22
GNWGenworth Fin20191009A23.2018.9013.7215.135.183.76
GOGrocery Outl20191009A23.6713.285.325.577.957.70
GOATVanEck Vecto20191009ETF47.8939.4372.2239.43-32.790.00
GOAUUS Global GO20191009ETF42.9422.2819.7720.342.511.94
GOEXGlobal X Gol20191009ETF164.73121.8087.8888.0233.9133.77
GOGLGolden Ocean20191009A17.4113.874.995.618.888.26
GOGOGogo Inc.20191009A19.7426.297.5217.8618.768.42
GOLDBarrick Gold20191009A5.607.464.323.943.163.53
GOLFAcushnet Hol20191009A12.798.554.155.964.392.59
GOODGladstone Co20191009A20.4815.6410.3811.415.264.23
GOOGAlphabet Inc20191009A6.453.321.101.762.221.56
GOOGLAlphabet Inc20191009A5.833.271.621.821.651.44
GOOSCanada Goose20191009A7.835.141.421.833.723.31
GOROGold Resourc20191009A28.9325.608.6111.3216.9914.26
GOSSGossamer Bio20191009A57.2147.9118.2020.8729.7227.05
GOVTiShares U.S.20191009ETF3.782.660.712.211.950.27
GPAQGordon Point20191009A19.0818.0818.0818.080.000.00
GPCGenuine Part20191009A6.403.320.711.172.612.15
GPIGroup 1 Auto20191009A35.9712.595.336.057.266.54
GPKGraphic Pack20191009A7.106.458.683.61-2.232.84
GPLGreat Panthe20191009A87.53140.3484.08137.2656.263.08
GPMTGranite Poin20191009A6.364.380.831.123.563.27
GPNGlobal Payme20191009A5.064.890.920.943.973.95
GPORGulfport Ene20191009A40.8929.5810.5515.6819.0113.87
GPREGreen Plains20191009A17.8120.36-3.61-2.8523.9623.21
GPRKGEOPARK LIMI20191009A46.2536.3613.7213.4822.6422.89
GPROGoPro, Inc.20191009A29.6127.2110.2512.3816.9614.81
GPSThe Gap, Inc20191009A6.285.462.433.053.022.40
GPXGP Strategie20191009A102.4540.4034.8538.905.551.50
GQREFlexShares G20191009ETF9.1811.3111.1511.290.150.02
GRAW.R. Grace &20191009A8.654.211.251.722.952.49
GRAFGraf Industr20191009A34.08
GRBKGreen Brick20191009A49.1220.67-5.53-3.6226.2124.29
GRCThe Gorman-R20191009A60.6331.7721.3522.1910.419.58
GREKGlobal X MSC20191009ETF11.4715.157.018.868.136.28
GRESIQ ARB Globa20191009ETF16.253.474.174.35-0.71-0.88
GRIDFirst Trust20191009ETF18.7711.135.327.935.813.20
GRIFGriffin Indu20191009A463.94171.59156.56163.7715.037.83
GRINGrindrod Shi20191009A252.43266.76155.78180.40110.9786.36
GRMNGarmin Ltd20191009A6.9411.082.612.898.478.19
GRNiPath Series20191009ETN74.47
GRNBVanEck Vecto20191009ETF15.6612.3912.8212.82-0.43-0.43
GRNQGreenpro Cap20191009A503.451183.611164.771164.7718.8318.83
GROWUS Global In20191009A126.8178.2326.9453.6451.2924.59
GRPNGroupon, Inc20191009A37.1232.0218.8421.2513.1810.77
GRTSGritstone On20191009A181.6170.0736.2646.5133.8123.57
GRUAB Svensk Ek20191009ETN132.4341.1335.1935.185.945.95
GRUBGRUBHUB INC.20191009A9.248.030.400.837.637.20
GSGoldman Sach20191009A4.102.331.642.060.690.27
GSATGlobalstar,20191009A92.78114.36112.11114.132.260.23
GSBGlobalSCAPE,20191009A66.14124.3966.8269.2757.5655.12
GSBCGreat Southe20191009A59.0426.5218.6019.367.927.16
GSCGS Connect S20191009ETN86.2980.2477.9477.942.302.30
GSEUGoldman Sach20191009ETF40.4537.1635.7935.791.381.38
GSEWGoldman Sach20191009ETF15.377.407.987.80-0.58-0.39
GSHDGoosehead In20191009A67.0228.6218.5318.449.429.71
GSIEGoldman Sach20191009ETF19.0811.0910.0610.821.030.28
GSITGSI Technolo20191009A61.4448.8122.7725.5726.0423.24
GSJYGoldman Sach20191009ETF52.3138.8838.8838.880.000.00
GSKYGreenSky, In20191009A29.5250.2618.8211.4331.4438.83
GSLGlobal Ship20191009A75.4323.1812.6112.2610.5710.92
GSLCGoldman Sach20191009ETF3.894.227.104.04-2.880.18
GSMFerroglobe P20191009A81.0469.7455.9859.1613.7610.57
GSPBarclays Ban20191009ETN26.9713.3513.8112.63-0.460.72
GSSGolden Star20191009A43.5031.209.8910.4421.3120.76
GSSCGS ActiveBet20191009ETF22.4924.6722.8422.751.831.92
GSSTGoldman Sach20191009ETF4.153.533.533.530.000.00
GSUMGridsum Hold20191009A302.02206.80184.29184.0122.5122.78
GSVGold Standar20191009A55.9256.7250.1749.686.557.04
GSYInvesco Ultr20191009ETF1.981.731.731.730.000.00
GTGoodyear Tir20191009A7.646.000.391.325.614.67
GTEGran Tierra20191009A90.7878.1734.6036.2243.5741.95
GTESGates Indust20191009A24.8721.35-6.72-3.8828.0725.23
GTHXG1 Therapeut20191009A39.7722.3310.8110.8111.5111.51
GTIMGood Times R20191009A308.47583.12208.18208.18374.94374.94
GTIPGoldman Sach20191009ETF4.893.783.853.88-0.08-0.10
GTLSChart Indust20191009A17.3912.955.186.177.776.78
GTNGray Televis20191009A14.728.272.193.066.085.21
GTNAGray Televis20191009A1286.12
GTOInvesco Tota20191009ETF10.688.378.378.370.000.00
GTSTriple-S Man20191009A29.8613.645.686.597.967.04
GTTGTT Communic20191009A36.0626.517.3516.8419.179.67
GTXGarrett Moti20191009A34.7216.1710.3911.075.785.10
GTYGetty Realty20191009A17.778.544.234.214.314.33
GTYHGTY Technolo20191009A147.2148.9335.9639.4012.979.53
GUDBSage ESG Int20191009ETF34.2925.2525.2525.250.000.00
GULFWisdomTree20191009ETF225.15147.32103.41105.4543.9141.86
GUNRFlexShares G20191009ETF3.751.901.141.280.750.60
GUREGulf Resourc20191009A425.42358.33358.33358.330.000.00
GURUGlobal X Gur20191009ETF23.3512.6920.0216.15-7.33-3.46
GUSHDirexion Dai20191009ETF39.1733.7312.6019.5621.1214.16
GVGoldfield Co20191009A63.20137.62-29.45-29.55167.07167.17
GVAGranite Cons20191009A17.7411.789.8010.461.991.32
GVALCambria Glob20191009ETF31.5325.19-5.93-3.7331.1228.92
GVIiShares Inte20191009ETF3.541.191.031.100.160.09
GVIPGoldman Sach20191009ETF24.3347.0947.1047.10-0.01-0.01
GVPGSE Systems,20191009A411.23307.64294.16294.1613.4813.48
GWBGreat Wester20191009A14.647.572.722.914.854.66
GWGHGWG Holdings20191009A565.43568.35531.09532.5537.2635.80
GWREGUIDEWIRE SO20191009A9.944.222.312.501.911.73
GWRSGlobal Water20191009A120.9666.4730.7230.5135.7535.96
GWWW.W. Grainge20191009A12.317.751.803.315.954.44
GWXSPDR S&P Int20191009ETF29.1710.2410.4610.23-0.220.01
GXCSPDR S&P Chi20191009ETF9.558.234.507.573.730.66
GXFGlobal X FTS20191009ETF126.33166.37166.37166.370.000.00
GXGGlobal X MSC20191009ETF43.6969.6456.3056.0813.3413.55
GXGXGX Acquisito20191009A244.68
GYLDArrow Dow Jo20191009ETF110.4441.5841.5841.580.000.00
HHyatt Hotels20191009A8.563.451.581.681.871.76
HAHawaiian Hol20191009A11.126.24-0.080.746.325.50
HACKETFMG Prime20191009ETF16.6010.023.677.006.353.01
HAEHaemonetics20191009A13.746.613.203.413.413.20
HAFCHanmi Financ20191009A16.6945.9111.6310.7734.2935.14
HAILSPDR S&P Ken20191009ETF40.3021.11104.3321.11-83.220.00
HAINHain Celesti20191009A8.506.050.360.565.705.49
HALHalliburton20191009A5.584.282.412.451.871.83
HALLHallmark Fin20191009A42.3178.0410.7712.0467.2766.00
HALOHalozyme The20191009A14.1217.62-4.2410.7121.866.91
HAPVanEck Vecto20191009ETF24.5217.6617.1117.110.550.55
HARPHarpoon Ther20191009A319.29101.6152.5253.7849.0947.83
HASHasbro, Inc.20191009A7.954.361.201.803.152.56
HASIHANNON ARMST20191009A12.097.173.583.483.593.70
HAUDiShares Curr20191009ETF32.0028.2928.2928.290.000.00
HAUZXtrackers In20191009ETF24.1311.4410.7210.770.720.67
HAWXiShares Curr20191009ETF33.7122.1322.2422.17-0.12-0.04
HAYNHaynes Inter20191009A61.1821.744.126.2717.6215.47
HBANHuntington B20191009A7.4115.653.817.7211.847.94
HBBHamilton Bea20191009A77.8527.408.9311.0318.4716.37
HBCPHome Bancorp20191009A150.2367.7357.3656.5110.3811.23
HBIHanesbrands,20191009A7.065.463.403.592.061.86
HBIOHarvard Bios20191009A86.5235.1916.46-0.6418.7335.83
HBMHudbay Miner20191009A31.6527.4815.1215.9012.3311.55
HBMDHoward Banco20191009A309.7764.7154.5057.2610.217.44
HBNCHorizon Banc20191009A27.4916.846.547.7610.309.08
HBPHuttig Build20191009A469.57384.12342.86342.8641.2541.25
HCAHCA Healthca20191009A5.952.640.470.772.171.87
HCACHennessy Cap20191009A35.8327.43-12.80-12.8040.2340.23
HCAPHarvest Capi20191009A143.47103.1994.4294.468.778.73
HCATHealth Catal20191009A99.3547.3828.8726.5818.5120.80
HCCWarrior Met20191009A10.378.103.934.074.174.03
HCCHHL Acquisiti20191009A65.4922.5266.8722.52-44.350.00
HCCIHeritage-Cry20191009A79.8418.864.315.7214.5613.14
HCFTHunt Compani20191009A47.1925.8625.8625.860.000.00
HCHCHC2 Holdings20191009A85.8139.18-26.845.0166.0234.17
HCIHCI Group, I20191009A39.2623.036.4412.7416.5910.29
HCKTHackett Grou20191009A19.5117.461.341.3416.1116.11
HCSGHealthcare S20191009A10.3216.94-1.152.2418.0914.70
HDHome Depot,20191009A3.452.340.191.362.140.97
HDAWXtrackers MS20191009ETF248.09113.13113.13113.130.000.00
HDEFXtrackers MS20191009ETF20.877.066.976.960.090.10
HDGProShares He20191009ETF18.3210.47-9.89-9.8920.3620.36
HDGEAdvisorShare20191009ETF23.9416.1516.9817.25-0.83-1.10
HDMVFirst Trust20191009ETF23.6415.4615.4215.430.040.03
HDSHD Supply Ho20191009A4.567.973.585.434.392.55
HDSNHudson Techn20191009A108.7969.9948.9659.5921.0910.46
HDViShares Core20191009ETF1.921.38-0.55-0.711.942.09
HEHawaiian Ele20191009A5.373.430.750.962.692.47
HEARTurtle Beach20191009A32.4121.447.5710.2813.8711.16
HEBTHebron Techn20191009A145.37125.7940.7459.4085.0566.39
HECOStrategy Sha20191009ETF19.1219.70-4.63-4.6324.3324.33
HEDJWisdomTree E20191009ETF1.581.38-0.700.282.081.10
HEEMiShares Curr20191009ETF16.728.758.337.920.420.83
HEESH&E Equipmen20191009A32.079.413.224.837.015.36
HEFAiShares Curr20191009ETF3.462.09-2.05-0.564.142.65
HEIHEICO Corpor20191009A10.575.362.002.463.362.90
HEIAHEICO CORP C20191009A19.3517.983.775.6414.2112.34
HELEHelen Of Tro20191009A20.2510.955.437.475.523.48
HEPHolly Energy20191009A17.2614.912.353.1312.5611.77
HEPAHepion Pharm20191009A268.51211.37174.26176.1337.1135.25
HERDPacer Cash C20191009ETF33.29
HESHess Corpora20191009A5.787.610.761.206.856.41
HESMHess Midstre20191009A36.6819.3812.6711.996.717.39
HEWCiShares Curr20191009ETF29.8022.1920.6022.191.580.00
HEWGiShares Curr20191009ETF5.883.29-5.04-0.308.323.54
HEWIiShares Curr20191009ETF108.5722.3022.3022.300.000.00
HEWJiShares Curr20191009ETF3.283.30-0.510.153.813.16
HEWLiShares Curr20191009ETF39.155.7348.165.73-42.430.00
HEWUiShares Curr20191009ETF41.0937.7537.7537.750.000.00
HEWWiShares Curr20191009ETF23.9923.7818.0917.975.695.81
HEWYiShares Curr20191009ETF54.8246.0646.0646.060.000.00
HEXOHEXO Corp.20191009A27.2923.2312.6012.5410.6310.69
HEZUiShares Curr20191009ETF3.343.38-1.011.104.392.29
HFBLHome Federal20191009A136.4394.8894.8894.880.000.00
HFCHOLLYFRONTIE20191009A7.066.613.373.803.242.82
HFFGHF Foods Gro20191009A391.51295.94244.81245.7351.1350.21
HFWAHeritage Fin20191009A23.389.532.674.646.864.89
HFXEIQ 50 Percen20191009ETF241.16166.07166.07166.070.000.00
HFXIIQ 50 Percen20191009ETF53.6114.8914.8914.880.000.01
HFXJIQ 50 Percen20191009ETF36.6319.6719.6719.670.000.00
HGSHChina HGS Re20191009A390.38288.34288.34288.340.000.00
HGVHilton Grand20191009A9.323.260.620.762.642.49
HHCThe Howard H20191009A19.745.202.613.072.582.12
HHHHWealthbridge20191009A1844.76
HHSHarte-Hanks,20191009A571.46354.00237.76237.76116.24116.24
HHTHuitao Techn20191009A633.05470.79372.44432.4598.3538.34
HIHillenbrand,20191009A9.678.227.116.621.121.61
HIBBHibbett Spor20191009A16.8412.32-0.233.9012.548.42
HIFSHingham Inst20191009A149.12105.01105.01105.010.000.00
HIGThe Hartford20191009A2.792.030.490.511.541.52
HIHOHighway Hold20191009A444.63218.86220.95220.95-2.09-2.09
HIIHuntington I20191009A15.0910.202.203.868.006.34
HILHill Interna20191009A128.3748.0148.0747.68-0.060.33
HIPSGraniteShare20191009ETF28.6724.1524.1524.150.000.00
HIWHighwoods Pr20191009A7.985.272.532.842.742.43
HJLIHancock Jaff20191009A463.30170.11122.69102.7947.4267.32
HJPXiShares Curr20191009ETF34.468.888.888.880.000.00
HLHecla Mining20191009A50.3741.7616.7218.3525.0423.41
HLALWahed FTSE U20191009ETF8.9716.1215.9515.940.180.18
HLFHerbalife Nu20191009A12.275.711.652.254.073.46
HLIHoulihan Lok20191009A15.818.567.397.121.171.45
HLIOHelios Techn20191009A73.8934.6923.8223.8510.8710.84
HLITHarmonic Inc20191009A19.2518.114.666.2713.4311.86
HLNEHamilton Lan20191009A29.6311.717.867.963.853.67
HLTHilton World20191009A4.842.551.541.711.010.83
HLXHelix Energy20191009A14.7412.787.136.915.655.87
HMGHMG / Courtl20191009A690.5698.4598.4598.450.000.00
HMHCHoughton Mif20191009A27.2619.071.333.1317.7415.95
HMLPHOEGH LNG PA20191009A20.5712.715.945.656.777.06
HMNHorace Mann20191009A23.747.004.435.032.571.97
HMNFHMN Financia20191009A99.9156.4045.8031.2810.6025.12
HMOPHartford Mun20191009ETF24.1512.7812.7812.780.000.00
HMSTHomeStreet,20191009A29.5221.377.638.5113.7412.86
HMSYHMS Holdings20191009A12.598.580.901.467.687.12
HMTVHemisphere M20191009A76.2530.0013.8017.1016.2012.89
HNDLStrategy Sha20191009ETF7.225.775.775.770.000.00
HNGRHanger Inc.20191009A34.3217.933.806.3314.1311.59
HNIHNI Corporat20191009A19.667.092.423.464.673.63
HNNAHennessy Adv20191009A114.3561.1622.0424.7039.1336.46
HNRGHallador Ene20191009A70.7535.5246.1945.18-10.67-9.66
HOFTHooker Furni20191009A49.9718.824.756.4514.0712.36
HOGHarley-David20191009A6.4310.132.956.827.183.31
HOLDAdvisorShare20191009ETF10.831.001.001.000.000.00
HOLIHollsys Auto20191009A32.7816.405.006.9111.409.49
HOLXHologic Inc20191009A4.736.891.203.355.693.55
HOMBHome BancSha20191009A8.698.443.607.704.840.75
HOMEAt Home Grou20191009A11.8310.296.565.923.734.36
HOMZHoya Capital20191009ETF29.6792.33-5.1589.2397.483.10
HONHoneywell In20191009A3.663.191.621.991.581.20
HONEHarborOne Ba20191009A10.3812.564.835.187.737.38
HOOKHOOKIPA Phar20191009A430.69316.24278.85279.1837.3937.06
HOPEHope Bancorp20191009A8.1812.10-0.430.2412.5311.86
HOTHHoth Therape20191009A340.87163.9967.0677.0296.9386.98
HOVHovnanian En20191009A70.6841.9621.3222.7820.6419.19
HPHelmerich &20191009A7.304.874.625.190.25-0.31
HPEHewlett Pack20191009A7.186.702.503.204.193.50
HPPHudson Pacif20191009A5.353.030.180.462.852.57
HPQHP Inc.20191009A6.155.482.742.972.732.51
HPRHighPoint Re20191009A98.9561.5462.5761.80-1.03-0.40
HQIHireQuest, I20191009A679.50157.54-210.93-210.93368.47368.47
HQYHealthEquity20191009A16.4817.877.6713.1510.204.72
HRHealthcare R20191009A7.666.063.496.112.58-0.05
HRBH&R Block, I20191009A4.594.981.722.063.262.92
HRCHILL-ROM HOL20191009A10.804.081.602.142.491.94
HRIHerc Holding20191009A29.8112.536.386.886.165.65
HRLHormel Foods20191009A2.733.13-1.53-1.594.674.72
HROWHarrow Healt20191009A70.3087.3077.7472.469.5614.84
HRTGHERITAGE INS20191009A20.1910.917.567.193.353.72
HRTXHeron Therap20191009A15.1112.745.865.816.906.94
HRZNHorizon Tech20191009A14.789.156.836.982.322.17
HSCHarsco Corpo20191009A15.438.464.475.263.993.20
HSCZiShares Curr20191009ETF41.2325.0227.4924.54-2.460.48
HSDTHelius Medic20191009A241.42199.69158.21159.1541.4840.54
HSICHenry Schein20191009A6.314.061.601.772.472.29
HSIIHeidrick & S20191009A39.5619.446.157.2013.2812.24
HSKAHeska Corp20191009A65.4432.7320.0321.7012.7011.03
HSONHudson Globa20191009A367.84328.43248.34248.3480.0880.08
HSPXGlobal X S&P20191009ETF48.5523.6222.6623.640.96-0.01</