To download data, click below:
Symbol | Symbol_suffix | Company_Name | Date | Sec_Type | Quoted_Spread | Effective_Spread | Realized_Spread (5 sec) | Realized_Spread (1 sec) | Price_Impact (5 sec) | Price_Impact (1 sec) |
---|---|---|---|---|---|---|---|---|---|---|
Stock_Avg | VW Stock Avg | 20190906 | A | 7.31 | 2.88 | 1.16 | 1.37 | 1.50 | 1.51 | |
ETF_Avg | VW ETF Avg | 20190906 | ETF | 2.27 | 1.64 | 1.07 | 1.16 | 0.53 | 0.48 | |
ETN_Avg | VW ETN Avg | 20190906 | ETN | 13.24 | 6.27 | 4.04 | 4.32 | 2.19 | 1.94 | |
A | Agilent Tech | 20190906 | A | 3.57 | 1.14 | 0.08 | -0.13 | 1.06 | 1.27 | |
AA | Alcoa Corpor | 20190906 | A | 5.75 | 2.71 | 0.84 | 0.75 | 1.87 | 1.96 | |
AAAU | Perth Mint P | 20190906 | ETF | 7.53 | 5.57 | 4.90 | 5.13 | 0.66 | 0.44 | |
AADR | AdvisorShare | 20190906 | ETF | 35.57 | 13.48 | 15.46 | 15.51 | -1.97 | -2.02 | |
AAL | American Air | 20190906 | A | 3.89 | 1.68 | 0.24 | 0.30 | 1.44 | 1.38 | |
AAMC | Altisource A | 20190906 | A | 728.33 | 521.33 | 86.45 | 328.47 | 142.43 | 182.13 | |
AAME | Atlantic Ame | 20190906 | A | 616.77 | 150.94 | -17.83 | -17.83 | 170.30 | 170.30 | |
AAN | Aaron's, Inc | 20190906 | A | 11.69 | 2.63 | 1.95 | 1.94 | 0.66 | 0.68 | |
AAOI | Applied Opto | 20190906 | A | 22.27 | 10.15 | 5.17 | 5.29 | 4.94 | 4.86 | |
AAON | Aaon Inc | 20190906 | A | 36.75 | 7.32 | 4.20 | 4.70 | 3.07 | 2.61 | |
AAP | ADVANCE AUTO | 20190906 | A | 5.44 | 1.22 | 0.35 | 0.41 | 0.86 | 0.80 | |
AAPL | Apple Inc. | 20190906 | A | 0.65 | 0.31 | 0.09 | 0.25 | 0.22 | 0.06 | |
AAT | AMERICAN ASS | 20190906 | A | 7.97 | 2.29 | 1.15 | 1.35 | 1.14 | 0.94 | |
AAU | Almaden Mine | 20190906 | A | 113.31 | 54.01 | 44.17 | 48.67 | 8.42 | 5.36 | |
AAWW | Atlas Air Wo | 20190906 | A | 26.31 | 18.52 | 5.83 | 5.31 | 12.96 | 13.48 | |
AAXJ | iShares MSCI | 20190906 | ETF | 1.51 | 5.13 | 4.78 | 4.96 | 0.36 | 0.19 | |
AAXN | Axon Enterpr | 20190906 | A | 19.39 | 8.11 | 3.59 | 3.60 | 4.53 | 4.52 | |
AB | AllianceBern | 20190906 | A | 17.31 | 5.31 | 2.90 | 2.46 | 2.42 | 2.86 | |
ABBV | ABBVIE INC. | 20190906 | A | 1.98 | 1.20 | 0.93 | 0.89 | 0.27 | 0.31 | |
ABC | AmerisourceB | 20190906 | A | 5.75 | 1.60 | 0.88 | 0.88 | 0.72 | 0.72 | |
ABCB | Ameris Banco | 20190906 | A | 14.81 | 4.58 | 1.46 | 2.03 | 3.14 | 2.56 | |
ABEO | Abeona Thera | 20190906 | A | 50.45 | 15.86 | 3.89 | 2.50 | 11.03 | 13.36 | |
ABG | Asbury Autom | 20190906 | A | 32.13 | 6.88 | 3.59 | 3.96 | 3.28 | 2.92 | |
ABIO | ARCA biophar | 20190906 | A | 305.01 | 73.94 | 73.82 | 56.42 | 3.58 | 17.44 | |
ABM | ABM Industri | 20190906 | A | 23.65 | 21.63 | 1.74 | 16.74 | 3.29 | 4.82 | |
ABMD | Abiomed Inc | 20190906 | A | 16.82 | 4.34 | 1.65 | 1.76 | 2.54 | 2.52 | |
ABR | Arbor Realty | 20190906 | A | 8.11 | 2.46 | 0.96 | 1.26 | 1.48 | 1.18 | |
ABT | Abbott Labor | 20190906 | A | 2.07 | 1.93 | 0.52 | 0.23 | 1.42 | 1.70 | |
ABTX | Allegiance B | 20190906 | A | 37.21 | 12.77 | 8.86 | 9.69 | 2.73 | 3.08 | |
ABUS | Arbutus Biop | 20190906 | A | 148.41 | 44.14 | 30.41 | 30.41 | 13.84 | 13.78 | |
AC | Associated C | 20190906 | A | 498.43 | 50.48 | 37.93 | 38.00 | 11.25 | 12.53 | |
ACA | Arcosa, Inc. | 20190906 | A | 24.25 | 5.60 | 2.75 | 2.80 | 2.80 | 2.80 | |
ACAD | Acadia Pharm | 20190906 | A | 11.89 | 3.98 | -0.18 | 1.05 | 3.34 | 2.93 | |
ACAM | Acamar Partn | 20190906 | A | 66.26 | 10.13 | 10.05 | 10.05 | 0.08 | 0.08 | |
ACB | Aurora Canna | 20190906 | A | 16.37 | 6.66 | 3.35 | 3.82 | 3.31 | 2.84 | |
ACBI | Atlantic Cap | 20190906 | A | 32.38 | 56.22 | 6.45 | 52.36 | 3.01 | 3.90 | |
ACC | American Cam | 20190906 | A | 6.33 | 1.99 | 0.33 | 0.92 | 1.66 | 1.07 | |
ACCO | Acco Brands | 20190906 | A | 11.96 | 4.45 | 3.80 | 4.25 | 0.65 | 0.20 | |
ACER | Acer Therape | 20190906 | A | 124.50 | 43.99 | 26.59 | 25.84 | 13.63 | 18.12 | |
ACES | ALPS Clean E | 20190906 | ETF | 19.89 | 49.21 | 22.66 | 20.60 | 28.46 | 29.94 | |
ACGL | Arch Capital | 20190906 | A | 4.43 | 1.62 | 1.71 | 0.54 | -0.08 | 1.09 | |
ACHC | Acadia Healt | 20190906 | A | 12.80 | 2.93 | 1.70 | 1.81 | 1.22 | 1.12 | |
ACHV | Achieve Life | 20190906 | A | 112.52 | 50.42 | 41.20 | 44.94 | 2.74 | 5.47 | |
ACIA | Acacia Commu | 20190906 | A | 6.11 | 1.99 | 0.44 | 0.62 | 1.55 | 1.37 | |
ACIO | Aptus Collar | 20190906 | ETF | 45.55 | 9.95 | 11.21 | 10.21 | -1.23 | -0.26 | |
ACIU | AC Immune SA | 20190906 | A | 122.32 | 27.75 | 15.65 | 16.72 | 5.99 | 10.98 | |
ACIW | ACI Worldwid | 20190906 | A | 6.74 | 5.33 | 0.59 | 0.75 | 4.82 | 4.66 | |
ACLS | Axcelis Tech | 20190906 | A | 16.31 | 4.41 | 0.56 | 0.81 | 3.85 | 3.61 | |
ACM | Aecom | 20190906 | A | 6.38 | 1.52 | 0.15 | 0.03 | 1.37 | 1.48 | |
ACMR | ACM Research | 20190906 | A | 57.62 | 14.59 | 5.78 | 3.09 | 8.70 | 11.55 | |
ACN | Accenture PL | 20190906 | A | 2.50 | 1.48 | 0.93 | 0.66 | 0.55 | 0.82 | |
ACNB | ACNB Corp | 20190906 | A | 115.96 | 40.41 | 39.38 | 40.36 | 1.04 | 0.05 | |
ACOR | Acorda Thera | 20190906 | A | 39.00 | 14.22 | 6.76 | 5.90 | 7.21 | 8.32 | |
ACRE | Ares Commerc | 20190906 | A | 12.75 | 4.03 | 2.05 | 2.09 | 1.98 | 1.94 | |
ACRS | Aclaris Ther | 20190906 | A | 121.41 | 60.80 | 38.15 | 43.89 | 17.69 | 17.04 | |
ACRX | AcelRx Pharm | 20190906 | A | 43.25 | 16.39 | 11.51 | 11.27 | 4.83 | 5.11 | |
ACSG | Xtrackers MS | 20190906 | ETF | 30.62 | ||||||
ACSI | American Cus | 20190906 | ETF | 10.06 | 3.28 | 2.43 | 3.16 | 0.86 | 0.12 | |
ACST | Acasti Pharm | 20190906 | A | 61.43 | 24.41 | 12.62 | 7.67 | 9.77 | 16.74 | |
ACT | AdvisorShare | 20190906 | ETF | 15.51 | 16.34 | 16.05 | 16.05 | 0.29 | 0.29 | |
ACTG | Acacia Resea | 20190906 | A | 84.84 | 21.89 | 10.20 | 11.44 | 11.81 | 10.56 | |
ACTT | Act II Globa | 20190906 | A | 107.26 | 25.70 | 25.70 | 25.70 | 0.00 | 0.00 | |
ACU | Acme United | 20190906 | A | 214.26 | 64.06 | 52.29 | 53.96 | 10.89 | 10.17 | |
ACWF | iShares Edge | 20190906 | ETF | 27.51 | 2.88 | 2.58 | 2.95 | 0.30 | -0.07 | |
ACWI | iShares MSCI | 20190906 | ETF | 1.37 | 0.59 | 0.17 | 0.23 | 0.43 | 0.37 | |
ACWV | iShares Edge | 20190906 | ETF | 5.02 | 1.43 | 1.16 | 1.04 | 0.27 | 0.39 | |
ACWX | iShares MSCI | 20190906 | ETF | 2.20 | 1.32 | 0.94 | 0.95 | 0.38 | 0.37 | |
ACY | AeroCentury | 20190906 | A | 332.59 | 159.64 | 141.61 | 141.61 | 18.85 | 18.85 | |
ADBE | Adobe Inc. | 20190906 | A | 4.48 | 2.06 | 0.28 | 0.78 | 1.78 | 1.28 | |
ADC | Agree Realty | 20190906 | A | 10.44 | 1.95 | 0.40 | 0.19 | 1.48 | 1.76 | |
ADES | Advanced Emi | 20190906 | A | 28.74 | 14.92 | 3.58 | 6.37 | 3.82 | 8.49 | |
ADI | Analog Devic | 20190906 | A | 3.83 | 2.28 | 1.21 | 1.41 | 1.07 | 0.88 | |
ADIL | Adial Pharma | 20190906 | A | 324.76 | 129.11 | 96.05 | 75.15 | 42.69 | 54.28 | |
ADM | Archer Danie | 20190906 | A | 2.90 | 2.18 | 0.94 | 1.08 | 1.24 | 1.10 | |
ADMA | ADMA Biologi | 20190906 | A | 31.95 | 11.86 | 3.53 | 4.33 | 8.28 | 7.56 | |
ADMP | Adamis Pharm | 20190906 | A | 39.08 | 15.15 | 12.84 | 12.50 | 1.99 | 2.65 | |
ADMS | Adamas Pharm | 20190906 | A | 38.84 | 10.87 | 7.04 | 5.05 | 3.75 | 5.82 | |
ADNT | Adient plc O | 20190906 | A | 12.32 | 6.78 | 2.58 | 4.67 | 4.19 | 2.11 | |
ADP | Automatic Da | 20190906 | A | 3.44 | 1.76 | 0.29 | 0.35 | 1.47 | 1.41 | |
ADPT | Adaptive Bio | 20190906 | A | 41.66 | 15.32 | 3.01 | 3.83 | 12.23 | 11.53 | |
ADRE | Invesco BLDR | 20190906 | ETF | 28.78 | 10.19 | 5.82 | 5.82 | 4.38 | 4.38 | |
ADRO | Aduro Biotec | 20190906 | A | 149.58 | 49.46 | 44.76 | 37.89 | 4.67 | 11.55 | |
ADS | Alliance Dat | 20190906 | A | 6.64 | 2.15 | 0.30 | 0.48 | 1.85 | 1.67 | |
ADSK | Autodesk Inc | 20190906 | A | 4.84 | 1.62 | 0.51 | 0.73 | 1.11 | 0.89 | |
ADSW | Advanced Dis | 20190906 | A | 3.08 | 1.10 | 1.49 | 0.24 | -0.39 | 0.86 | |
ADT | ADT Inc. | 20190906 | A | 18.89 | 6.98 | 5.07 | 4.14 | 1.90 | 2.84 | |
ADTN | Adtran Inc | 20190906 | A | 22.61 | 20.25 | 4.51 | 5.19 | 16.46 | 15.74 | |
ADUS | Addus HomeCa | 20190906 | A | 26.25 | 8.90 | 4.73 | 5.41 | 3.99 | 3.49 | |
ADVM | Adverum Biot | 20190906 | A | 22.39 | 28.46 | 23.67 | 24.17 | 3.63 | 4.25 | |
ADXS | Advaxis, Inc | 20190906 | A | 111.71 | 48.57 | 39.13 | 36.17 | 9.36 | 12.43 | |
AE | Adams Resour | 20190906 | A | 190.01 | 41.03 | 30.74 | 38.73 | 10.34 | 2.33 | |
AEE | Ameren Corpo | 20190906 | A | 3.04 | 0.97 | 0.18 | 0.16 | 0.79 | 0.81 | |
AEGN | Aegion Corp | 20190906 | A | 23.26 | 8.81 | -4.37 | -4.57 | 13.34 | 13.53 | |
AEHR | Aehr Test Sy | 20190906 | A | 300.69 | 145.87 | 101.08 | 102.39 | -4.24 | 42.93 | |
AEIS | Advanced Ene | 20190906 | A | 20.35 | 13.06 | 2.64 | 4.36 | 10.29 | 8.75 | |
AEL | American Equ | 20190906 | A | 13.00 | 3.54 | 0.89 | 2.09 | 2.65 | 1.44 | |
AEM | Agnico Eagle | 20190906 | A | 4.46 | 1.79 | 0.59 | 0.78 | 1.21 | 1.01 | |
AEMD | AETHLON MEDI | 20190906 | A | 435.74 | 154.41 | 101.48 | 100.91 | 55.24 | 54.52 | |
AEO | American Eag | 20190906 | A | 6.40 | 3.09 | 1.34 | 1.53 | 1.75 | 1.56 | |
AEP | American Ele | 20190906 | A | 2.90 | 1.63 | 0.56 | 0.80 | 1.08 | 0.83 | |
AER | Aercap Holdi | 20190906 | A | 6.86 | 3.07 | 3.31 | 4.81 | -0.24 | -1.74 | |
AERI | Aerie Pharma | 20190906 | A | 16.78 | 4.65 | 2.58 | 3.05 | 1.75 | 1.59 | |
AES | AES Corporat | 20190906 | A | 6.55 | 2.96 | 3.08 | 3.24 | -0.12 | -0.28 | |
AESE | Allied Espor | 20190906 | A | 186.61 | 68.04 | 49.51 | 50.49 | 18.14 | 17.68 | |
AEY | ADDvantage T | 20190906 | A | 359.70 | 89.53 | 64.93 | 73.90 | 24.92 | 15.81 | |
AEYE | AudioEye, In | 20190906 | A | 326.72 | 78.17 | 56.07 | 61.99 | 23.61 | 16.23 | |
AEZS | Aeterna Zent | 20190906 | A | 133.92 | 96.52 | 98.84 | 95.82 | -4.36 | 0.78 | |
AFC | Allied Capit | 20190906 | A | 36.01 | 5.26 | 5.18 | 5.18 | 0.08 | 0.08 | |
AFG | American Fin | 20190906 | A | 8.16 | 2.58 | -0.13 | -0.06 | 2.72 | 2.65 | |
AFH | Atlas Financ | 20190906 | A | 199.18 | 85.56 | 25.90 | 9.25 | 66.55 | 77.16 | |
AFI | Armstrong Fl | 20190906 | A | 41.90 | 8.81 | 5.36 | 5.51 | 3.41 | 3.31 | |
AFIF | Anfield Univ | 20190906 | ETF | 92.00 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00 | |
AFIN | American Fin | 20190906 | A | 25.69 | 11.16 | 2.03 | 7.43 | 5.64 | 3.73 | |
AFK | VanEck Vecto | 20190906 | ETF | 38.66 | 2.56 | 2.56 | 2.56 | 0.00 | 0.00 | |
AFL | Aflac Inc. | 20190906 | A | 2.08 | 1.28 | -0.03 | -0.13 | 1.31 | 1.40 | |
AFMD | Affimed N.V. | 20190906 | A | 40.40 | 14.66 | 6.35 | 7.41 | 8.28 | 7.26 | |
AFTY | Pacer CSOP F | 20190906 | ETF | 30.10 | 14.78 | 14.25 | 14.43 | 0.54 | 0.36 | |
AFYA | Afya Limited | 20190906 | A | 102.86 | 26.62 | 20.91 | 21.04 | 5.14 | 5.59 | |
AG | FIRST MAJEST | 20190906 | A | 9.90 | 4.72 | 2.56 | 1.93 | 2.17 | 2.80 | |
AGBA | AGBA Acquisi | 20190906 | A | 75.96 | ||||||
AGCO | AGCO Corpora | 20190906 | A | 7.90 | 5.00 | 0.09 | 0.98 | 2.06 | 4.00 | |
AGE | AgeX Therape | 20190906 | A | 227.67 | 91.22 | 42.63 | 49.66 | 47.81 | 42.23 | |
AGEN | Agenus Inc. | 20190906 | A | 33.72 | 14.16 | 4.17 | 6.69 | 9.52 | 7.48 | |
AGFS | AgroFresh So | 20190906 | A | 110.83 | 7.75 | 6.67 | 5.11 | -1.13 | 2.63 | |
AGG | iShares Core | 20190906 | ETF | 0.88 | 0.46 | 0.30 | 0.33 | 0.16 | 0.13 | |
AGGP | IQ Enhanced | 20190906 | ETF | 9.16 | 2.40 | 2.14 | 2.14 | 0.26 | 0.26 | |
AGGY | WisdomTree Y | 20190906 | ETF | 6.16 | 2.19 | 1.71 | 1.80 | 0.48 | 0.39 | |
AGI | Alamos Gold | 20190906 | A | 14.64 | 6.94 | 2.34 | 2.60 | 4.60 | 4.34 | |
AGIO | Agios Pharma | 20190906 | A | 20.62 | 6.24 | 1.96 | 2.52 | 4.21 | 3.73 | |
AGLE | Aeglea BioTh | 20190906 | A | 75.07 | 22.45 | 9.34 | 11.50 | 12.39 | 10.98 | |
AGM | Federal Agri | 20190906 | A | 49.81 | 12.55 | 9.89 | 9.81 | 2.66 | 2.74 | |
AGM A | A | Federal Agri | 20190906 | A | 338.76 | |||||
AGMH | AGM Group Ho | 20190906 | A | 900.12 | 226.59 | 236.62 | 218.67 | -2.12 | 7.79 | |
AGN | Allergan plc | 20190906 | A | 2.28 | 1.08 | 0.52 | 0.71 | 0.56 | 0.37 | |
AGNC | AGNC Investm | 20190906 | A | 6.79 | 4.00 | 3.00 | 3.11 | 1.00 | 0.90 | |
AGND | WisdomTree T | 20190906 | ETF | 21.94 | 3.18 | 2.89 | 2.89 | 0.29 | 0.29 | |
AGO | Assured Guar | 20190906 | A | 5.04 | 1.23 | 0.46 | 0.57 | 0.77 | 0.66 | |
AGR | Avangrid, In | 20190906 | A | 6.28 | 1.26 | 0.51 | 0.60 | 0.75 | 0.66 | |
AGRO | ADECOAGRO S. | 20190906 | A | 25.58 | 8.07 | 0.15 | 1.66 | 7.05 | 6.41 | |
AGRX | Agile Therap | 20190906 | A | 99.54 | 42.75 | 32.49 | 34.64 | 8.14 | 8.11 | |
AGS | PlayAGS, Inc | 20190906 | A | 39.96 | 10.29 | 6.26 | 5.47 | 4.02 | 4.82 | |
AGT | iShares MSCI | 20190906 | ETF | 45.51 | 59.97 | 58.40 | 59.69 | 1.57 | 0.28 | |
AGTC | Applied Gene | 20190906 | A | 142.00 | 35.19 | 27.43 | 21.23 | 3.44 | 13.91 | |
AGX | Argan, Inc | 20190906 | A | 39.02 | 9.57 | 5.66 | 6.27 | 3.61 | 3.29 | |
AGYS | Agilysys, In | 20190906 | A | 26.98 | 8.65 | 2.62 | 2.81 | 6.07 | 5.88 | |
AGZ | iShares Agen | 20190906 | ETF | 4.34 | 1.72 | 1.32 | 1.35 | 0.40 | 0.37 | |
AGZD | WisdomTree T | 20190906 | ETF | 30.51 | 7.01 | 7.17 | 7.17 | -0.16 | -0.16 | |
AHC | A.H. Belo Co | 20190906 | A | 221.88 | 98.60 | 70.55 | 71.03 | 18.76 | 27.56 | |
AHH | Armada Hoffl | 20190906 | A | 14.31 | 11.83 | -0.59 | 0.69 | 12.72 | 11.41 | |
AHPI | Allied Healt | 20190906 | A | 508.91 | 36.63 | 36.63 | 36.63 | 0.00 | 0.00 | |
AHT | Ashford Hosp | 20190906 | A | 35.30 | 13.74 | 8.65 | 9.27 | 5.07 | 4.46 | |
AI | Arlington As | 20190906 | A | 20.05 | 6.95 | 3.73 | 3.81 | 3.22 | 3.07 | |
AIA | iShares Asia | 20190906 | ETF | 12.72 | 3.83 | 2.38 | 2.99 | 1.45 | 0.84 | |
AIEQ | AI Powered E | 20190906 | ETF | 21.76 | 5.27 | 6.20 | 6.25 | -0.93 | -0.98 | |
AIG | American Int | 20190906 | A | 2.99 | 1.80 | 1.33 | 1.26 | 0.47 | 0.54 | |
AIHS | Senmiao Tech | 20190906 | A | 666.79 | 237.26 | 199.84 | 120.26 | 36.53 | 114.53 | |
AIIQ | AI Powered I | 20190906 | ETF | 18.09 | 2.85 | 2.44 | 2.83 | 0.41 | 0.02 | |
AIM | AIM ImmunoTe | 20190906 | A | 175.89 | 71.37 | 52.09 | 55.93 | 18.62 | 15.38 | |
AIMC | Altra Indust | 20190906 | A | 20.30 | 5.19 | 4.64 | 4.83 | 0.51 | 0.36 | |
AIMT | Aimmune Ther | 20190906 | A | 16.58 | 5.72 | 0.83 | 1.43 | 4.14 | 4.29 | |
AIN | Albany Inter | 20190906 | A | 19.62 | 4.05 | 0.97 | 1.40 | 3.08 | 2.64 | |
AINC | Ashford Inc. | 20190906 | A | 538.37 | 203.30 | 148.53 | 193.43 | 62.68 | 10.16 | |
AINV | Apollo Inves | 20190906 | A | 8.62 | 7.02 | 1.44 | 1.43 | 1.38 | 5.57 | |
AIQ | Global X Fut | 20190906 | ETF | 36.30 | 11.29 | 9.68 | 9.32 | 1.61 | 1.97 | |
AIR | AAR Corp. | 20190906 | A | 15.68 | 3.59 | 0.31 | 0.75 | 3.27 | 2.84 | |
AIRG | Airgain, Inc | 20190906 | A | 85.29 | 9.65 | 8.65 | 6.48 | 0.12 | 3.16 | |
AIRI | Air Industri | 20190906 | A | 201.89 | 73.94 | 61.71 | 63.39 | 13.82 | 10.62 | |
AIRR | First Trust | 20190906 | ETF | 21.12 | 6.87 | 6.37 | 6.87 | 0.50 | 0.00 | |
AIRT | Air T Inc | 20190906 | A | 1685.86 | 342.35 | 320.47 | 328.14 | 30.02 | 14.55 | |
AIT | Applied Indu | 20190906 | A | 22.38 | 4.63 | 1.59 | 1.66 | 3.01 | 2.97 | |
AIV | Apartment In | 20190906 | A | 3.78 | 2.58 | 0.57 | 0.09 | 0.97 | 2.49 | |
AIZ | Assurant, In | 20190906 | A | 5.80 | 1.24 | 0.37 | 0.67 | 0.87 | 0.57 | |
AJG | Arthur J. Ga | 20190906 | A | 3.85 | 0.99 | 0.26 | 0.34 | 0.73 | 0.65 | |
AJRD | Aerojet Rock | 20190906 | A | 14.02 | 4.59 | 3.55 | 2.92 | 1.04 | 1.66 | |
AJX | Great Ajax C | 20190906 | A | 11.11 | 3.31 | 0.72 | 1.00 | 2.59 | 2.31 | |
AKAM | Akamai Techn | 20190906 | A | 4.06 | 8.79 | 2.53 | 3.08 | 1.05 | 5.65 | |
AKBA | Akebia Thera | 20190906 | A | 34.18 | 13.82 | 3.24 | 6.11 | 7.91 | 7.71 | |
AKCA | Akcea Therap | 20190906 | A | 62.83 | 17.27 | 6.19 | 6.98 | 6.46 | 9.94 | |
AKER | Akers Biosci | 20190906 | A | 325.17 | 148.84 | 147.54 | 143.40 | 1.44 | 5.41 | |
AKG | Asanko Gold | 20190906 | A | 27.85 | 29.03 | 17.09 | 14.19 | 5.08 | 14.74 | |
AKR | Acadia Realt | 20190906 | A | 9.72 | 2.35 | 0.88 | 0.93 | 1.47 | 1.42 | |
AKRO | Akero Therap | 20190906 | A | 239.71 | 43.20 | 27.95 | 33.28 | 13.01 | 9.93 | |
AKRX | Akorn, Inc. | 20190906 | A | 37.52 | 15.77 | 5.45 | 3.67 | 10.21 | 12.10 | |
AKTS | AKOUSTIS TEC | 20190906 | A | 32.10 | 11.38 | 3.69 | 3.81 | 5.62 | 7.55 | |
AL | Air Lease Co | 20190906 | A | 9.53 | 4.27 | 0.25 | 0.33 | 4.03 | 3.95 | |
ALB | Albemarle Co | 20190906 | A | 6.40 | 2.56 | 0.91 | 0.98 | 1.65 | 1.57 | |
ALBO | Albireo Phar | 20190906 | A | 119.46 | 67.76 | 32.35 | 19.63 | 6.82 | 46.10 | |
ALC | Alcon Inc. O | 20190906 | A | 6.28 | 2.45 | 1.39 | 1.85 | 1.06 | 0.60 | |
ALCO | Alico Inc | 20190906 | A | 119.49 | 28.10 | 19.96 | 20.94 | 8.16 | 7.18 | |
ALDX | Aldeyra Ther | 20190906 | A | 67.93 | 31.77 | 24.23 | 24.94 | 4.33 | 6.93 | |
ALE | ALLETE, Inc. | 20190906 | A | 10.76 | 2.09 | 0.50 | 0.70 | 1.60 | 1.39 | |
ALEC | Alector, Inc | 20190906 | A | 57.06 | 21.98 | 12.98 | 18.28 | 9.12 | 3.70 | |
ALEX | Alexander & | 20190906 | A | 17.55 | 4.51 | 2.06 | 2.10 | 2.45 | 2.41 | |
ALFA | AlphaClone A | 20190906 | ETF | 26.34 | 21.30 | 15.85 | 20.84 | 5.45 | 0.45 | |
ALG | Alamo Group, | 20190906 | A | 38.65 | 10.63 | 7.26 | 7.39 | 2.95 | 3.24 | |
ALGN | Align Techno | 20190906 | A | 8.84 | 2.41 | 0.54 | 0.49 | 1.31 | 1.91 | |
ALGR | Allegro Merg | 20190906 | A | 29.63 | ||||||
ALGT | Allegiant Tr | 20190906 | A | 34.88 | 7.82 | 2.23 | 2.51 | 5.40 | 5.30 | |
ALIM | Alimera Scie | 20190906 | A | 360.22 | 65.21 | 52.00 | 52.73 | 12.29 | 12.72 | |
ALJJ | ALJ Regional | 20190906 | A | 622.92 | 249.57 | 176.44 | 132.55 | 166.04 | 155.73 | |
ALK | Alaska Air G | 20190906 | A | 7.03 | 2.71 | 0.42 | 0.68 | 1.32 | 2.03 | |
ALKS | Alkermes Inc | 20190906 | A | 10.75 | 5.78 | 0.46 | 3.17 | 3.02 | 2.61 | |
ALL | The Allstate | 20190906 | A | 2.96 | 0.90 | 0.47 | 0.32 | 0.43 | 0.58 | |
ALLE | Allegion Pub | 20190906 | A | 4.60 | 1.31 | 0.06 | 0.15 | 1.25 | 1.16 | |
ALLK | Allakos Inc. | 20190906 | A | 55.37 | 12.84 | 6.07 | 8.05 | 6.60 | 4.79 | |
ALLO | Allogene The | 20190906 | A | 57.28 | 12.68 | 6.67 | 7.28 | 5.88 | 5.39 | |
ALLT | Allot Ltd. O | 20190906 | A | 57.75 | 23.84 | 5.23 | -0.90 | 3.85 | 24.32 | |
ALLY | Ally Financi | 20190906 | A | 3.33 | 1.36 | 0.54 | 0.61 | 0.82 | 0.75 | |
ALNA | Allena Pharm | 20190906 | A | 160.79 | 57.77 | 36.22 | 18.98 | 13.97 | 38.56 | |
ALNY | Alnylam Phar | 20190906 | A | 19.13 | 4.58 | 1.17 | 1.33 | 3.35 | 3.25 | |
ALO | Alio Gold In | 20190906 | A | 148.11 | 77.19 | 63.00 | 57.41 | 17.50 | 19.83 | |
ALOT | AstroNova, I | 20190906 | A | 82.44 | 17.55 | 12.15 | 12.80 | 3.85 | 3.94 | |
ALPN | Alpine Immun | 20190906 | A | 809.44 | 233.30 | 237.81 | 220.19 | 3.17 | 13.13 | |
ALRM | Alarm.com Ho | 20190906 | A | 16.33 | 15.70 | 2.03 | 3.28 | 1.80 | 12.05 | |
ALRN | Aileron Ther | 20190906 | A | 286.99 | 88.23 | 86.93 | 52.95 | 3.22 | 35.15 | |
ALSK | Alaska Commu | 20190906 | A | 106.56 | 67.08 | 50.28 | 50.25 | 16.99 | 17.29 | |
ALSN | ALLISON TRAN | 20190906 | A | 5.07 | 4.10 | 0.94 | 1.44 | 3.17 | 2.67 | |
ALT | Altimmune, I | 20190906 | A | 101.29 | 48.11 | 31.73 | 34.86 | 8.09 | 13.15 | |
ALTM | Altus Midstr | 20190906 | A | 75.90 | 12.03 | 6.63 | 7.78 | 4.83 | 4.17 | |
ALTR | Altair Engin | 20190906 | A | 26.32 | 14.48 | 1.69 | 6.71 | 5.25 | 7.64 | |
ALTS | ProShares Mo | 20190906 | ETF | 26.57 | 7.99 | 9.32 | 7.99 | -1.33 | 0.00 | |
ALTY | Global X Sup | 20190906 | ETF | 31.82 | 7.59 | 6.75 | 6.75 | 0.83 | 0.83 | |
ALV | Autoliv, Inc | 20190906 | A | 10.54 | 2.99 | 1.74 | 1.77 | 1.25 | 1.21 | |
ALX | Alexander's | 20190906 | A | 56.02 | 17.04 | 10.89 | 11.82 | 5.10 | 5.21 | |
ALXN | Alexion Phar | 20190906 | A | 6.22 | 2.21 | 1.36 | 1.35 | 0.85 | 0.85 | |
ALYA | Alithya Grou | 20190906 | A | 113.51 | 70.98 | 54.16 | 52.10 | 19.98 | 20.98 | |
AM | Antero Midst | 20190906 | A | 15.01 | 6.70 | 1.97 | 1.65 | 4.15 | 5.04 | |
AMAG | AMAG Pharmac | 20190906 | A | 24.15 | 9.39 | 1.06 | 3.13 | 4.96 | 6.21 | |
AMAL | Amalgamated | 20190906 | A | 304.41 | 20.78 | 12.81 | 13.18 | 7.69 | 7.62 | |
AMAT | Applied Mate | 20190906 | A | 2.07 | 1.21 | 0.75 | 0.78 | 0.46 | 0.43 | |
AMBA | Ambarella, I | 20190906 | A | 10.82 | 3.47 | 0.43 | 0.59 | 3.04 | 2.88 | |
AMBC | Ambac Financ | 20190906 | A | 14.83 | 5.85 | 1.92 | 1.84 | 2.01 | 4.00 | |
AMC | AMC ENTERTAI | 20190906 | A | 10.10 | 4.51 | 0.19 | 3.63 | 4.32 | 0.87 | |
AMCA | iShares Russ | 20190906 | ETF | 15.56 | 8.68 | 8.68 | 8.68 | 0.00 | 0.00 | |
AMCI | AMCI Acquisi | 20190906 | A | 40.00 | ||||||
AMCR | Amcor plc Or | 20190906 | A | 10.41 | 5.99 | 3.19 | 3.30 | 2.81 | 2.70 | |
AMCX | AMC Networks | 20190906 | A | 10.55 | 8.08 | -0.33 | 0.31 | 8.54 | 7.90 | |
AMD | Advanced Mic | 20190906 | A | 3.27 | 1.50 | 0.04 | 0.27 | 1.46 | 1.22 | |
AME | Ametek, Inc. | 20190906 | A | 3.52 | 1.22 | 0.10 | 0.09 | 1.12 | 1.13 | |
AMED | Amedisys Inc | 20190906 | A | 20.23 | 4.90 | 1.42 | 2.90 | 2.25 | 2.00 | |
AMEH | Apollo Medic | 20190906 | A | 82.47 | 27.21 | 9.75 | 9.08 | 15.87 | 18.18 | |
AMG | Affiliated M | 20190906 | A | 9.43 | 1.91 | 0.90 | 1.12 | 1.01 | 0.80 | |
AMGN | Amgen Inc | 20190906 | A | 3.96 | 4.52 | 0.39 | 1.62 | 0.77 | 2.89 | |
AMH | AMERICAN HOM | 20190906 | A | 4.18 | 1.83 | 0.98 | 0.89 | 0.85 | 0.94 | |
AMJ | JP Morgan Al | 20190906 | ETN | 4.50 | 1.85 | 1.28 | 1.34 | 0.57 | 0.50 | |
AMK | AssetMark Fi | 20190906 | A | 80.80 | 16.60 | 10.22 | 13.01 | 5.97 | 3.59 | |
AMKR | Amkor Techno | 20190906 | A | 11.47 | 5.07 | 1.85 | 2.31 | 3.21 | 2.75 | |
AMLP | Alerian MLP | 20190906 | ETF | 11.07 | 5.32 | 4.66 | 4.73 | 0.66 | 0.59 | |
AMN | AMN Healthca | 20190906 | A | 14.68 | 4.12 | 3.02 | 3.70 | 1.09 | 0.42 | |
AMNB | American Nat | 20190906 | A | 137.28 | 77.41 | 70.96 | 74.65 | 6.44 | 2.76 | |
AMOM | Qraft AI-Enh | 20190906 | ETF | 26.97 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00 | |
AMOT | Allied Motio | 20190906 | A | 171.81 | 40.30 | 37.72 | 36.15 | 0.80 | 4.12 | |
AMP | Ameriprise F | 20190906 | A | 6.80 | 1.68 | 0.67 | 0.53 | 1.00 | 1.14 | |
AMPE | Ampio Pharma | 20190906 | A | 70.67 | 25.74 | 21.55 | 22.61 | 2.46 | 3.13 | |
AMPH | Amphastar Ph | 20190906 | A | 18.57 | 8.29 | 1.87 | 1.87 | 6.39 | 6.45 | |
AMPY | Amplify Ener | 20190906 | A | 27.76 | 7.03 | 4.89 | 5.26 | 2.13 | 1.77 | |
AMRB | American Riv | 20190906 | A | 239.89 | 5.36 | 5.10 | 5.10 | 0.26 | 0.26 | |
AMRC | Ameresco, In | 20190906 | A | 26.37 | 6.82 | 2.70 | 3.14 | 4.05 | 3.68 | |
AMRH | Ameri Holdin | 20190906 | A | 116.50 | 75.91 | 62.15 | 58.96 | 10.89 | 17.10 | |
AMRK | A-Mark Preci | 20190906 | A | 294.98 | 103.17 | 99.89 | 103.08 | 3.35 | 0.09 | |
AMRS | Amyris Inc. | 20190906 | A | 38.21 | 12.21 | 5.08 | 3.75 | 6.75 | 8.45 | |
AMRX | Amneal Pharm | 20190906 | A | 36.75 | 13.27 | 7.71 | 6.69 | 4.84 | 6.58 | |
AMS | American Sha | 20190906 | A | 236.74 | 113.15 | 67.99 | 113.15 | 0.00 | 0.00 | |
AMSC | American Sup | 20190906 | A | 55.18 | 14.35 | 8.85 | 9.17 | 4.73 | 5.18 | |
AMSF | AMERISAFE, I | 20190906 | A | 32.08 | 9.52 | 6.64 | 7.44 | 2.88 | 2.08 | |
AMSW A | A | American Sof | 20190906 | A | 38.56 | 21.12 | 3.64 | 5.36 | 4.67 | 15.37 |
AMT | American Tow | 20190906 | A | 3.86 | 0.93 | 0.30 | 0.38 | 0.62 | 0.54 | |
AMTB | Amerant Banc | 20190906 | A | 90.38 | 16.79 | 15.94 | 15.29 | 0.80 | 1.50 | |
AMTB B | B | Amerant Banc | 20190906 | A | 301.77 | 117.01 | 117.01 | 117.01 | 0.00 | 0.00 |
AMTD | TD Ameritrad | 20190906 | A | 4.76 | 1.96 | 0.10 | 0.21 | 1.86 | 1.75 | |
AMTX | Aemetis, Inc | 20190906 | A | 352.70 | 94.96 | 77.83 | 77.83 | 17.41 | 17.41 | |
AMU | ETRACS Aleri | 20190906 | ETN | 15.79 | 5.81 | 4.08 | 3.07 | 1.73 | 2.74 | |
AMUB | ETRACS Aleri | 20190906 | ETN | 49.29 | 250.26 | 250.26 | 250.26 | 0.00 | 0.00 | |
AMWD | American Woo | 20190906 | A | 33.59 | 8.54 | 3.66 | 3.72 | 4.76 | 4.82 | |
AMZA | InfraCap MLP | 20190906 | ETF | 20.85 | 9.98 | 6.48 | 8.58 | 3.50 | 1.40 | |
AMZN | Amazon.Com I | 20190906 | A | 2.91 | 1.01 | 0.23 | 0.36 | 0.78 | 0.65 | |
AN | AutoNation, | 20190906 | A | 8.20 | 1.95 | 0.29 | 0.49 | 1.66 | 1.46 | |
ANAB | AnaptysBio, | 20190906 | A | 47.29 | 9.15 | 2.19 | 2.70 | 6.60 | 6.45 | |
ANAT | American Nat | 20190906 | A | 54.59 | 13.75 | 9.84 | 9.90 | 3.06 | 3.85 | |
ANDA | Andina Acqui | 20190906 | A | 40.20 | 15.96 | 15.96 | 15.96 | 0.00 | 0.00 | |
ANDE | Andersons In | 20190906 | A | 30.19 | 9.67 | 1.46 | 3.40 | 8.31 | 6.40 | |
ANET | Arista Netwo | 20190906 | A | 8.61 | 2.15 | 0.84 | 1.11 | 1.31 | 1.04 | |
ANF | Abercrombie | 20190906 | A | 8.26 | 3.73 | 0.75 | 1.15 | 2.98 | 2.59 | |
ANGI | ANGI Homeser | 20190906 | A | 14.67 | 5.18 | 2.41 | 2.80 | 2.77 | 2.38 | |
ANGL | VanEck Vecto | 20190906 | ETF | 8.99 | 7.79 | 2.87 | 4.02 | 0.24 | 3.72 | |
ANGO | AngioDynamic | 20190906 | A | 36.71 | 10.73 | 2.90 | 3.46 | 7.76 | 7.39 | |
ANH | Anworth Mort | 20190906 | A | 31.65 | 13.49 | 9.96 | 8.54 | 3.54 | 4.93 | |
ANIK | Anika Therap | 20190906 | A | 42.02 | 9.48 | 4.03 | 4.61 | 5.44 | 4.87 | |
ANIP | ANI Pharmace | 20190906 | A | 58.77 | 12.28 | 3.68 | 5.91 | 8.10 | 6.37 | |
ANIX | Anixa Biosci | 20190906 | A | 68.27 | 26.40 | 10.81 | 10.26 | 15.72 | 16.43 | |
ANSS | Ansys Inc | 20190906 | A | 8.42 | 1.83 | 0.86 | 0.98 | 0.97 | 0.86 | |
ANTM | ANTHEM, INC. | 20190906 | A | 6.06 | 2.01 | 0.77 | 1.07 | 1.24 | 0.95 | |
ANY | Sphere 3D Co | 20190906 | A | 414.68 | 84.39 | 87.13 | 82.22 | 0.03 | 2.16 | |
AOA | iShares Core | 20190906 | ETF | 8.67 | 2.51 | 2.23 | 2.38 | 0.28 | 0.13 | |
AOBC | American Out | 20190906 | A | 17.35 | 8.36 | 0.84 | 2.22 | 7.49 | 6.15 | |
AOK | iShares Core | 20190906 | ETF | 10.80 | 5.35 | 4.81 | 3.17 | 0.54 | 2.18 | |
AOM | iShares Core | 20190906 | ETF | 12.80 | 3.82 | 4.04 | 3.31 | -0.22 | 0.52 | |
AON | Aon plc Clas | 20190906 | A | 6.84 | 1.38 | 0.01 | 0.13 | 1.37 | 1.25 | |
AOR | iShares Core | 20190906 | ETF | 9.15 | 2.87 | 2.67 | 2.69 | 0.20 | 0.18 | |
AOS | A.O. Smith C | 20190906 | A | 5.10 | 1.91 | 1.24 | 1.29 | 0.67 | 0.63 | |
AOSL | Alpha and Om | 20190906 | A | 44.74 | 76.02 | 12.84 | 67.41 | 66.51 | 8.77 | |
AP | Ampco-Pittsb | 20190906 | A | 478.83 | 89.31 | 89.31 | 89.31 | 0.00 | 0.00 | |
APA | Apache Corpo | 20190906 | A | 5.29 | 3.25 | 1.10 | -0.17 | 1.10 | 3.42 | |
APAM | ARTISAN PART | 20190906 | A | 14.10 | 4.23 | 2.35 | 2.79 | 1.81 | 1.44 | |
APD | Air Products | 20190906 | A | 4.89 | 2.26 | 0.42 | 0.50 | 1.83 | 1.75 | |
APDN | Applied DNA | 20190906 | A | 129.66 | 81.31 | 69.12 | 63.43 | 10.10 | 17.83 | |
APEI | American Pub | 20190906 | A | 37.30 | 8.51 | 2.58 | 2.69 | 6.18 | 6.15 | |
APEN | Apollo Endos | 20190906 | A | 576.22 | 246.46 | 254.34 | 274.99 | 1.79 | -29.32 | |
APEX | Apex Global | 20190906 | A | 1246.67 | 766.84 | 906.49 | 740.58 | -26.60 | 24.52 | |
APH | Amphenol Cor | 20190906 | A | 3.84 | 1.25 | 0.15 | 0.34 | 1.10 | 0.91 | |
APHA | Aphria Inc. | 20190906 | A | 14.55 | 6.01 | 2.63 | 2.90 | 3.39 | 3.12 | |
APLE | Apple Hospit | 20190906 | A | 6.25 | 2.19 | 1.11 | 1.20 | 1.08 | 0.99 | |
APLS | Apellis Phar | 20190906 | A | 41.67 | 11.63 | 7.11 | 7.64 | 3.29 | 3.98 | |
APLT | Applied Ther | 20190906 | A | 776.66 | 150.16 | 122.40 | 133.52 | 13.43 | 16.71 | |
APM | Aptorum Grou | 20190906 | A | 275.85 | 188.18 | 177.82 | 175.47 | 10.63 | 12.86 | |
APO | Apollo Globa | 20190906 | A | 6.34 | 1.73 | 1.12 | 1.26 | 0.61 | 0.47 | |
APOG | Apogee Enter | 20190906 | A | 26.62 | 6.59 | 2.85 | 3.53 | 3.73 | 3.06 | |
APPF | AppFolio, In | 20190906 | A | 31.72 | 7.55 | 5.49 | 4.64 | 1.97 | 2.91 | |
APPN | Appian Corpo | 20190906 | A | 24.63 | 5.91 | 2.63 | 3.47 | 2.80 | 2.44 | |
APPS | Digital Turb | 20190906 | A | 14.55 | 10.74 | 2.22 | 3.23 | 3.35 | 7.47 | |
APRN | Blue Apron H | 20190906 | A | 63.42 | 28.72 | 20.89 | 20.45 | 7.90 | 8.36 | |
APT | Alpha Pro Te | 20190906 | A | 342.04 | 115.07 | 111.85 | 109.40 | 5.18 | 5.69 | |
APTO | Aptose Biosc | 20190906 | A | 59.55 | 34.83 | 32.71 | 28.87 | 2.28 | 5.94 | |
APTS | Preferred Ap | 20190906 | A | 14.78 | 4.37 | 0.73 | 1.17 | 3.64 | 3.20 | |
APTV | Aptiv PLC | 20190906 | A | 6.68 | 1.86 | 0.63 | 0.72 | 1.23 | 1.14 | |
APTX | Aptinyx Inc. | 20190906 | A | 194.53 | 41.26 | 29.21 | 26.71 | 5.87 | 14.44 | |
APVO | Aptevo Thera | 20190906 | A | 109.96 | 39.45 | 33.71 | 33.82 | 5.77 | 5.65 | |
APWC | Asia Pacific | 20190906 | A | 141.56 | 49.16 | 49.16 | 49.16 | 0.00 | 0.00 | |
APY | Apergy Corpo | 20190906 | A | 26.38 | 4.99 | 2.64 | 2.72 | 2.27 | 2.27 | |
APYX | Apyx Medical | 20190906 | A | 161.67 | 35.25 | 12.92 | -1.28 | 9.68 | 36.14 | |
AQB | AquaBounty T | 20190906 | A | 187.63 | 26.03 | 11.23 | 1.83 | 12.71 | 24.14 | |
AQMS | Aqua Metals, | 20190906 | A | 63.33 | 34.79 | 24.08 | 24.39 | 9.31 | 10.37 | |
AQN | Algonquin Po | 20190906 | A | 8.42 | 3.88 | 2.39 | 2.29 | 1.50 | 1.60 | |
AQST | Aquestive Th | 20190906 | A | 77.04 | 27.65 | 9.19 | 10.37 | 17.22 | 17.32 | |
AQUA | Evoqua Water | 20190906 | A | 16.55 | 4.39 | 3.25 | 3.75 | 1.13 | 0.64 | |
AR | ANTERO RESOU | 20190906 | A | 28.90 | 12.15 | 3.28 | 5.01 | 8.84 | 7.14 | |
ARA | American Ren | 20190906 | A | 62.21 | 18.38 | 8.49 | 7.53 | 7.24 | 10.83 | |
ARAV | Aravive, Inc | 20190906 | A | 258.98 | 60.71 | 41.78 | 42.25 | 4.15 | 18.39 | |
ARAY | Accuray Inco | 20190906 | A | 38.65 | 20.95 | 15.53 | 14.54 | 5.46 | 6.40 | |
ARC | ARC Document | 20190906 | A | 146.91 | 20.13 | 18.76 | 18.43 | -0.12 | 1.70 | |
ARCB | ArcBest Corp | 20190906 | A | 27.03 | 4.76 | -0.31 | 0.63 | 5.06 | 4.13 | |
ARCC | Ares Capital | 20190906 | A | 5.35 | 2.57 | 2.01 | 1.67 | 0.56 | 0.90 | |
ARCE | Arco Platfor | 20190906 | A | 100.46 | 17.18 | 14.71 | 14.56 | 1.29 | 2.61 | |
ARCH | Arch Coal, I | 20190906 | A | 22.54 | 9.47 | 2.03 | 3.98 | 4.06 | 5.47 | |
ARCM | Arrow Reserv | 20190906 | ETF | 17.39 | ||||||
ARCO | ARCOS DORADO | 20190906 | A | 33.17 | 5.35 | 3.36 | 3.55 | 1.40 | 1.80 | |
ARCT | Arcturus The | 20190906 | A | 154.29 | 37.31 | 18.40 | 19.42 | 13.94 | 17.74 | |
ARD | Ardagh Group | 20190906 | A | 29.64 | 5.42 | 2.76 | 3.05 | 2.66 | 2.37 | |
ARDS | Aridis Pharm | 20190906 | A | 932.31 | 33.34 | 30.05 | 30.05 | 3.33 | 3.33 | |
ARDX | Ardelyx, Inc | 20190906 | A | 36.98 | 13.90 | 2.80 | 5.75 | 10.80 | 8.15 | |
ARE | Alexandria R | 20190906 | A | 5.59 | 1.24 | 0.64 | 1.05 | 0.60 | 0.19 | |
AREC | AMERICAN RES | 20190906 | A | 607.17 | 220.92 | 176.98 | 171.24 | 49.01 | 49.35 | |
ARES | Ares Managem | 20190906 | A | 14.76 | 3.25 | 0.19 | 0.49 | 3.07 | 2.76 | |
ARGO | Argo Group I | 20190906 | A | 31.21 | 6.61 | 4.11 | 4.07 | 2.50 | 2.54 | |
ARGT | Global X MSC | 20190906 | ETF | 22.59 | 10.34 | 10.35 | 11.10 | -0.01 | -0.77 | |
ARI | APOLLO COMME | 20190906 | A | 5.37 | 3.39 | 1.34 | 1.36 | 2.05 | 2.04 | |
ARKF | ARK Fintech | 20190906 | ETF | 27.58 | 8.40 | 7.35 | 7.64 | 1.05 | 0.76 | |
ARKG | ARK Genomic | 20190906 | ETF | 19.02 | 4.73 | 4.06 | 4.13 | 0.68 | 0.61 | |
ARKK | ARK Innovati | 20190906 | ETF | 13.97 | 5.36 | 3.66 | 4.49 | 1.70 | 0.87 | |
ARKQ | ARK Autonomo | 20190906 | ETF | 18.02 | 8.48 | 7.70 | 7.69 | 0.78 | 0.79 | |
ARKR | Ark Restaura | 20190906 | A | 177.69 | 61.13 | 61.13 | 61.13 | 0.00 | 0.00 | |
ARKW | ARK Next Gen | 20190906 | ETF | 9.66 | 3.18 | 3.42 | 2.98 | -0.24 | 0.19 | |
ARL | American Rea | 20190906 | A | 173.07 | 75.62 | 73.11 | 73.14 | 2.53 | 2.50 | |
ARLO | Arlo Technol | 20190906 | A | 31.57 | 12.81 | 6.58 | 7.94 | 5.88 | 4.87 | |
ARLP | Alliance Res | 20190906 | A | 20.23 | 7.44 | 2.89 | 4.27 | 4.56 | 3.17 | |
ARMK | ARAMARK | 20190906 | A | 4.71 | 5.26 | 4.38 | 4.35 | 0.88 | 0.91 | |
ARMP | Armata Pharm | 20190906 | A | 189.98 | 46.68 | 43.60 | 40.06 | 1.84 | 6.59 | |
ARNA | Arena Pharma | 20190906 | A | 21.38 | 5.76 | 2.12 | 1.60 | 3.63 | 4.15 | |
ARNC | Arconic Corp | 20190906 | A | 4.11 | 2.99 | 0.10 | 0.27 | 1.62 | 2.72 | |
AROC | Archrock Inc | 20190906 | A | 11.97 | 13.71 | 0.36 | -0.80 | 4.02 | 14.09 | |
AROW | Arrow Financ | 20190906 | A | 59.73 | 13.02 | 5.50 | 7.05 | 7.52 | 5.96 | |
ARPO | Aerpio Pharm | 20190906 | A | 404.17 | 115.14 | 126.46 | 58.42 | 0.13 | 56.17 | |
ARR | ARMOUR Resid | 20190906 | A | 7.20 | 3.45 | 0.95 | 1.18 | 2.49 | 2.26 | |
ARTL | Artelo Biosc | 20190906 | A | 799.89 | 212.69 | 146.47 | 136.98 | 44.52 | 75.15 | |
ARTN A | A | Artesian Res | 20190906 | A | 136.36 | 36.25 | 31.06 | 30.90 | 4.22 | 5.34 |
ARTW | Arts-Way Man | 20190906 | A | 748.39 | 222.37 | 196.55 | 210.82 | 12.65 | 11.72 | |
ARVN | Arvinas, Inc | 20190906 | A | 69.40 | 14.13 | 3.26 | 3.58 | 10.57 | 10.67 | |
ARW | Arrow Electr | 20190906 | A | 9.55 | 2.48 | 1.17 | 1.35 | 1.31 | 1.13 | |
ARWR | Arrowhead Re | 20190906 | A | 9.57 | 5.35 | 1.25 | 1.84 | 4.11 | 3.52 | |
ARYA | ARYA Science | 20190906 | A | 78.54 | 29.35 | 29.35 | 29.35 | 0.00 | 0.00 | |
ASB | Associated B | 20190906 | A | 5.76 | 2.26 | 0.15 | 0.08 | 2.11 | 2.18 | |
ASC | ARDMORE SHIP | 20190906 | A | 31.22 | 10.53 | 4.65 | 5.36 | 5.60 | 5.17 | |
ASEA | Global X FTS | 20190906 | ETF | 143.99 | 34.34 | 34.34 | 34.34 | 0.00 | 0.00 | |
ASET | FlexShares R | 20190906 | ETF | 32.35 | 6.77 | 5.83 | 6.77 | 0.94 | 0.00 | |
ASFI | Asta Funding | 20190906 | A | 120.24 | 26.05 | 25.22 | 25.17 | 0.00 | 0.74 | |
ASGN | ASGN Incorpo | 20190906 | A | 15.69 | 4.02 | 1.97 | 2.55 | 2.05 | 1.47 | |
ASH | Ashland Glob | 20190906 | A | 7.13 | 2.03 | 0.63 | 0.92 | 1.38 | 1.11 | |
ASHR | Xtrackers Ha | 20190906 | ETF | 3.52 | 1.38 | 0.63 | 0.77 | 0.75 | 0.61 | |
ASHS | Xtrackers Ha | 20190906 | ETF | 13.17 | 8.00 | 6.83 | 6.99 | 1.17 | 1.01 | |
ASHX | Xtrackers MS | 20190906 | ETF | 42.33 | 14.84 | 12.40 | 12.40 | 2.44 | 2.44 | |
ASIX | AdvanSix Inc | 20190906 | A | 30.03 | 15.09 | -9.22 | -9.07 | 24.36 | 24.26 | |
ASM | Avino Silver | 20190906 | A | 41.31 | 26.78 | 13.48 | 13.59 | 12.94 | 13.26 | |
ASMB | Assembly Bio | 20190906 | A | 77.75 | 17.94 | 9.19 | 8.29 | 5.99 | 9.61 | |
ASNA | Ascena Retai | 20190906 | A | 94.06 | 61.29 | 36.41 | 44.92 | 16.47 | 16.25 | |
ASPN | Aspen Aeroge | 20190906 | A | 175.34 | 31.82 | 14.99 | 18.04 | 16.88 | 13.82 | |
ASPS | Altisource P | 20190906 | A | 173.68 | 25.73 | 8.45 | 10.68 | 8.38 | 14.69 | |
ASPU | ASPEN GROUP, | 20190906 | A | 167.19 | 42.88 | 31.36 | 34.90 | 8.91 | 8.01 | |
ASRT | Assertio The | 20190906 | A | 79.29 | 33.73 | 23.02 | 17.79 | 10.20 | 15.95 | |
ASRV | AmeriServ Fi | 20190906 | A | 260.58 | 57.03 | 74.03 | 70.70 | -15.65 | -13.39 | |
ASTC | Astrotech Co | 20190906 | A | 354.42 | 132.66 | 135.30 | 131.81 | 0.00 | 0.84 | |
ASTE | Astec Indust | 20190906 | A | 46.10 | 9.92 | 3.47 | 3.30 | 6.36 | 6.62 | |
ASUR | Asure Softwa | 20190906 | A | 52.32 | 37.72 | 15.90 | 25.56 | 12.68 | 12.18 | |
ASYS | Amtech Syste | 20190906 | A | 66.79 | 21.51 | 16.69 | 17.26 | 4.49 | 4.27 | |
AT | Atlantic Pow | 20190906 | A | 45.84 | 17.52 | 14.61 | 14.72 | 2.92 | 2.81 | |
ATEC | Alphatec Hol | 20190906 | A | 50.00 | 33.55 | 13.50 | 13.23 | 20.53 | 20.84 | |
ATEN | A10 NETWORKS | 20190906 | A | 15.22 | 9.56 | 6.82 | 6.83 | 2.74 | 2.73 | |
ATEST C | C | Test Symbol | 20190906 | A | 25.61 | 7.12 | 7.20 | 7.20 | -0.07 | -0.07 |
ATEST G | G | TEST SYMBOL | 20190906 | A | 26.67 | 7.38 | 7.37 | 7.36 | 0.01 | 0.02 |
ATEX | Anterix Inc. | 20190906 | A | 85.15 | 12.44 | 7.39 | 5.89 | 4.24 | 6.55 | |
ATGE | Adtalem Glob | 20190906 | A | 11.04 | 2.52 | -0.16 | 0.49 | 2.68 | 2.02 | |
ATH | Athene Holdi | 20190906 | A | 7.41 | 1.89 | 0.69 | 0.74 | 1.19 | 1.14 | |
ATHX | Athersys, In | 20190906 | A | 83.55 | 31.43 | 21.48 | 15.56 | 9.32 | 15.87 | |
ATI | Allegheny Te | 20190906 | A | 8.85 | 3.05 | 0.75 | -0.16 | 1.82 | 3.21 | |
ATIF | ATIF Holding | 20190906 | A | 520.54 | 190.54 | 108.81 | 161.79 | 105.38 | 29.13 | |
ATKR | Atkore Inter | 20190906 | A | 13.19 | 2.80 | 0.67 | 0.83 | 2.13 | 1.98 | |
ATLC | Atlanticus H | 20190906 | A | 172.18 | 62.83 | 52.61 | 48.51 | 4.00 | 14.17 | |
ATLO | AMES Nationa | 20190906 | A | 277.21 | 50.74 | 50.92 | 50.74 | -0.18 | 0.00 | |
ATMP | iPath Select | 20190906 | ETF | 12.10 | 5.41 | 5.60 | 5.05 | -0.18 | 0.37 | |
ATNI | ATN Internat | 20190906 | A | 66.69 | 14.11 | 11.19 | 11.79 | 2.91 | 2.32 | |
ATNM | Actinium Pha | 20190906 | A | 164.49 | 46.97 | 10.22 | 20.08 | 37.12 | 27.06 | |
ATNX | Athenex, Inc | 20190906 | A | 35.49 | 8.44 | 2.88 | 3.01 | 3.35 | 5.40 | |
ATO | Atmos Energy | 20190906 | A | 5.60 | 2.16 | 0.24 | 0.37 | 1.93 | 1.80 | |
ATOM | Atomera Inco | 20190906 | A | 219.46 | 94.22 | 72.47 | 75.92 | 4.16 | 17.76 | |
ATOS | Atossa Thera | 20190906 | A | 132.03 | 46.63 | 35.06 | 31.48 | 5.61 | 15.11 | |
ATR | AptarGroup, | 20190906 | A | 11.56 | 2.16 | 0.64 | 0.69 | 1.51 | 1.47 | |
ATRA | Atara Biothe | 20190906 | A | 33.24 | 9.49 | 3.33 | 3.76 | 6.09 | 5.76 | |
ATRC | AtriCure, In | 20190906 | A | 24.23 | 12.63 | 1.27 | 2.12 | 11.17 | 10.59 | |
ATRI | Atrion Corp | 20190906 | A | 24.04 | 11.34 | 5.93 | 8.52 | 1.43 | 0.72 | |
ATRO | Astronics Co | 20190906 | A | 24.85 | 8.42 | 2.83 | 3.05 | 5.57 | 5.41 | |
ATRS | Antares Phar | 20190906 | A | 32.38 | 12.91 | 5.47 | 5.75 | 7.45 | 7.17 | |
ATSG | Air Transpor | 20190906 | A | 19.83 | 5.58 | 2.52 | 2.91 | 3.00 | 2.67 | |
ATTO | Atento S.A. | 20190906 | A | 75.18 | 15.07 | -3.18 | 0.20 | 17.52 | 14.87 | |
ATUS | Altice USA, | 20190906 | A | 3.77 | 2.07 | 0.40 | 0.45 | 1.66 | 1.62 | |
ATVI | Activision B | 20190906 | A | 2.37 | 1.83 | 0.69 | 0.51 | 1.14 | 1.31 | |
ATXI | Avenue Thera | 20190906 | A | 301.63 | 17.21 | 17.21 | 17.21 | 0.00 | 0.00 | |
AUB | Atlantic Uni | 20190906 | A | 15.21 | 23.71 | 11.02 | 11.06 | 12.84 | 12.81 | |
AUBN | Auburn Natio | 20190906 | A | 540.81 | 155.78 | 72.02 | 114.81 | 39.99 | 39.84 | |
AUDC | AudioCodes L | 20190906 | A | 29.50 | 11.75 | 2.92 | 3.93 | 7.97 | 7.81 | |
AUG | Auryn Resour | 20190906 | A | 127.24 | 68.26 | 31.33 | 26.98 | 39.63 | 41.80 | |
AUMN | Golden Miner | 20190906 | A | 81.48 | 44.31 | 20.72 | 45.16 | 12.68 | -0.93 | |
AUPH | Aurinia Phar | 20190906 | A | 24.24 | 8.11 | 3.22 | 3.51 | 4.73 | 4.59 | |
AUSF | Global X Ada | 20190906 | ETF | 22.42 | 2.77 | 1.75 | 1.74 | 1.02 | 1.04 | |
AUTO | AutoWeb, Inc | 20190906 | A | 1116.24 | 241.82 | 256.81 | 243.42 | -2.11 | -1.30 | |
AUY | Yamana Gold, | 20190906 | A | 28.37 | 12.20 | 5.09 | 5.50 | 7.08 | 6.69 | |
AVA | Avista Corpo | 20190906 | A | 11.61 | 2.78 | 0.72 | 1.26 | 2.06 | 1.52 | |
AVAV | AeroVironmen | 20190906 | A | 23.34 | 6.40 | 0.87 | 2.08 | 5.49 | 4.32 | |
AVB | AvalonBay Co | 20190906 | A | 6.25 | 1.88 | 0.20 | 0.52 | 1.68 | 1.36 | |
AVCO | Avalon Globo | 20190906 | A | 120.53 | 87.74 | 48.24 | 66.81 | 13.25 | 20.17 | |
AVD | American Van | 20190906 | A | 27.52 | 6.49 | 1.61 | 1.79 | 4.26 | 4.70 | |
AVEO | AVEO Pharmac | 20190906 | A | 59.65 | 30.33 | 21.33 | 21.40 | 7.71 | 8.93 | |
AVGO | Broadcom Inc | 20190906 | A | 5.10 | 3.39 | 1.20 | 1.24 | 2.19 | 2.15 | |
AVGR | Avinger, Inc | 20190906 | A | 125.38 | 61.18 | 50.81 | 50.66 | 10.63 | 10.57 | |
AVID | Avid Technol | 20190906 | A | 35.20 | 9.09 | 1.43 | 4.15 | 7.53 | 4.95 | |
AVLR | Avalara, Inc | 20190906 | A | 20.24 | 6.88 | 2.03 | 2.17 | 4.83 | 4.73 | |
AVNS | Avanos Medic | 20190906 | A | 24.49 | 4.44 | 2.11 | 2.01 | 2.33 | 2.43 | |
AVNW | Aviat Networ | 20190906 | A | 404.14 | 76.59 | 67.75 | 68.02 | 8.93 | 8.66 | |
AVRO | AVROBIO, Inc | 20190906 | A | 82.07 | 23.16 | 7.29 | 7.70 | 11.96 | 15.33 | |
AVT | Avnet, Inc. | 20190906 | A | 7.54 | 3.13 | 0.38 | 0.28 | 1.69 | 2.84 | |
AVTR | Avantor, Inc | 20190906 | A | 9.18 | 3.17 | 1.83 | 1.86 | 1.34 | 1.30 | |
AVXL | Anavex Life | 20190906 | A | 85.23 | 25.04 | 16.00 | 14.30 | 8.89 | 10.81 | |
AVY | Avery Dennis | 20190906 | A | 5.91 | 2.64 | 0.44 | 0.68 | 0.93 | 1.96 | |
AVYA | Avaya Holdin | 20190906 | A | 10.06 | 4.40 | 0.75 | 1.96 | 3.28 | 2.44 | |
AWI | Armstrong Wo | 20190906 | A | 12.19 | 2.26 | 0.56 | 0.58 | 1.69 | 1.67 | |
AWK | American Wat | 20190906 | A | 4.99 | 3.10 | 0.53 | 0.45 | 2.58 | 2.66 | |
AWR | American Sta | 20190906 | A | 11.55 | 16.05 | 0.19 | 14.80 | 16.16 | 1.25 | |
AWRE | Aware Inc | 20190906 | A | 493.14 | 36.05 | 36.05 | 36.05 | 0.00 | 0.00 | |
AWTM | Aware Ultra- | 20190906 | ETF | 6.98 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00 | |
AWX | Avalon Holdi | 20190906 | A | 492.05 | 22.56 | 14.07 | 16.21 | 6.64 | 6.36 | |
AX | Axos Financi | 20190906 | A | 17.36 | 5.37 | 1.32 | 2.29 | 4.00 | 3.08 | |
AXAS | Abraxas Petr | 20190906 | A | 67.33 | 22.97 | 16.44 | 13.95 | 2.81 | 8.93 | |
AXDX | Accelerate D | 20190906 | A | 69.71 | 14.62 | 9.73 | 9.23 | 4.22 | 5.38 | |
AXE | Anixter Inte | 20190906 | A | 24.23 | 7.08 | 5.05 | 5.29 | 2.03 | 1.79 | |
AXGN | Axogen, Inc. | 20190906 | A | 28.18 | 8.78 | 1.08 | 2.59 | 4.49 | 6.09 | |
AXGT | Axovant Gene | 20190906 | A | 99.55 | 48.89 | 41.78 | 40.78 | 6.60 | 8.14 | |
AXJL | WisdomTree A | 20190906 | ETF | 21.53 | 7.15 | 6.85 | 6.85 | 0.31 | 0.31 | |
AXL | American Axl | 20190906 | A | 13.83 | 5.88 | 2.74 | 3.27 | 3.14 | 2.61 | |
AXLA | Axcella Heal | 20190906 | A | 437.78 | 255.09 | 239.17 | 246.71 | 6.94 | 8.48 | |
AXNX | Axonics Modu | 20190906 | A | 57.46 | 15.57 | 8.83 | 8.96 | 6.57 | 6.62 | |
AXP | American Exp | 20190906 | A | 2.30 | 0.66 | 0.31 | 0.42 | 0.36 | 0.24 | |
AXR | AMREP Corpor | 20190906 | A | 653.97 | 140.39 | 140.39 | 140.39 | 0.00 | 0.00 | |
AXS | Axis Capital | 20190906 | A | 6.93 | 2.50 | 1.03 | 1.73 | 0.64 | 0.76 | |
AXSM | Axsome Thera | 20190906 | A | 25.01 | 7.12 | 1.43 | 2.02 | 4.09 | 5.09 | |
AXTA | Axalta Coati | 20190906 | A | 3.99 | 5.42 | 3.47 | 4.18 | 1.37 | 1.24 | |
AXTI | AXT Inc | 20190906 | A | 37.74 | 13.82 | 6.48 | 7.15 | 4.76 | 6.64 | |
AXU | Alexco Resou | 20190906 | A | 43.54 | 18.99 | 12.55 | 12.75 | 6.34 | 6.24 | |
AY | Atlantica Yi | 20190906 | A | 14.46 | 11.68 | 3.00 | 2.98 | 0.77 | 8.42 | |
AYI | Acuity Brand | 20190906 | A | 14.76 | 3.06 | 0.99 | 1.16 | 2.07 | 1.90 | |
AYTU | Aytu BioScie | 20190906 | A | 234.46 | 51.50 | 54.19 | 45.39 | -2.80 | 6.10 | |
AYX | Alteryx, Inc | 20190906 | A | 10.99 | 3.21 | 1.57 | 1.68 | 1.64 | 1.53 | |
AZO | AutoZone, In | 20190906 | A | 10.88 | 2.80 | 1.16 | 1.36 | 1.58 | 1.39 | |
AZPN | Aspen Techno | 20190906 | A | 15.16 | 7.76 | 1.44 | 4.14 | 1.83 | 3.59 | |
AZRE | Azure Power | 20190906 | A | 34.17 | 5.06 | 4.99 | 4.99 | 0.07 | 0.07 | |
AZRX | AzurRx BioPh | 20190906 | A | 130.70 | 67.60 | 64.90 | 65.16 | 2.91 | 2.50 | |
AZZ | AZZ Inc. | 20190906 | A | 36.38 | 8.74 | 5.19 | 5.41 | 3.45 | 3.33 | |
B | Barnes Group | 20190906 | A | 16.68 | 3.48 | 0.64 | 1.24 | 2.81 | 2.24 | |
BA | Boeing Compa | 20190906 | A | 3.30 | 1.13 | 0.50 | 0.54 | 0.63 | 0.59 | |
BAB | Invesco Taxa | 20190906 | ETF | 7.41 | 2.29 | 1.91 | 2.05 | 0.39 | 0.25 | |
BAC | Bank of Amer | 20190906 | A | 3.60 | 1.56 | 0.44 | 0.68 | 1.11 | 0.87 | |
BAH | Booz Allen H | 20190906 | A | 5.55 | 2.75 | 2.02 | 2.13 | 0.73 | 0.62 | |
BAL | iPath Series | 20190906 | ETN | 35.84 | 6.92 | 5.85 | 4.82 | 1.07 | 2.10 | |
BAM | Brookfield A | 20190906 | A | 2.28 | 2.32 | 1.04 | 0.96 | 1.29 | 1.37 | |
BANC | Banc of Cali | 20190906 | A | 19.63 | 5.21 | 2.00 | 2.39 | 3.21 | 2.82 | |
BAND | Bandwidth In | 20190906 | A | 42.96 | 8.94 | 5.04 | 5.86 | 3.39 | 3.08 | |
BANF | Bancfirst Co | 20190906 | A | 81.96 | 9.74 | 6.44 | 6.79 | 3.29 | 2.95 | |
BANR | Banner Corp. | 20190906 | A | 14.52 | 8.47 | 2.20 | 2.59 | 6.39 | 6.00 | |
BANX | StoneCastle | 20190906 | A | 298.54 | 134.43 | 133.99 | 133.99 | 0.44 | 0.44 | |
BAP | Credicorp LT | 20190906 | A | 10.54 | 3.30 | 1.50 | 1.54 | 1.81 | 1.76 | |
BAPR | Innovator S& | 20190906 | ETF | 34.75 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00 | |
BASI | Bioanalytica | 20190906 | A | 186.75 | 79.18 | 59.15 | 49.56 | 8.81 | 29.27 | |
BATR A | A | Liberty Medi | 20190906 | A | 33.24 | 8.31 | 3.94 | 3.92 | 4.22 | 4.40 |
BATR K | K | Liberty Medi | 20190906 | A | 30.40 | 20.53 | 15.59 | 16.09 | 4.95 | 4.46 |
BATT | Amplify Adva | 20190906 | ETF | 37.40 | 9.68 | -1.38 | -1.18 | 11.05 | 10.86 | |
BAUG | Innovator S& | 20190906 | ETF | 45.39 | 2.98 | 2.89 | -4.70 | 0.10 | 7.68 | |
BAX | Baxter Inter | 20190906 | A | 3.33 | 2.24 | -0.02 | 0.95 | 0.94 | 1.28 | |
BB | BlackBerry L | 20190906 | A | 13.87 | 5.26 | 2.60 | 2.97 | 2.66 | 2.30 | |
BBAX | JPMorgan Bet | 20190906 | ETF | 13.20 | 4.34 | 2.98 | 3.20 | 1.37 | 1.14 | |
BBBY | Bed Bath & B | 20190906 | A | 10.03 | 5.31 | 0.54 | 2.14 | 4.76 | 3.17 | |
BBC | Virtus LifeS | 20190906 | ETF | 30.32 | 7.76 | 6.39 | 6.40 | 1.37 | 1.36 | |
BBCA | JPMorgan Bet | 20190906 | ETF | 6.07 | 2.85 | 2.59 | 2.74 | 0.26 | 0.10 | |
BBCP | Concrete Pum | 20190906 | A | 132.26 | 33.07 | 35.65 | 37.06 | -9.84 | -4.15 | |
BBDC | Barings BDC, | 20190906 | A | 12.87 | 5.46 | 3.11 | 3.38 | 2.05 | 2.08 | |
BBEU | JPMorgan Bet | 20190906 | ETF | 4.73 | 1.91 | 1.04 | 1.41 | 0.87 | 0.50 | |
BBGI | Beasley Broa | 20190906 | A | 50.55 | 19.59 | 25.03 | 27.19 | -5.45 | -7.61 | |
BBH | VanEck Vecto | 20190906 | ETF | 7.79 | 2.39 | 2.60 | 2.02 | -0.22 | 0.37 | |
BBI | Brickell Bio | 20190906 | A | 112.99 | 55.85 | 48.00 | 46.30 | 7.70 | 9.63 | |
BBIO | BridgeBio Ph | 20190906 | A | 107.38 | 23.41 | 14.29 | 15.31 | 6.67 | 8.09 | |
BBJP | JPMorgan Bet | 20190906 | ETF | 5.33 | 2.45 | 1.54 | 1.46 | 0.91 | 1.00 | |
BBP | Virtus LifeS | 20190906 | ETF | 25.82 | 7.61 | 8.01 | 7.61 | -0.41 | 0.00 | |
BBRE | JPMorgan Bet | 20190906 | ETF | 3.53 | 2.87 | 1.45 | 1.53 | 1.41 | 1.34 | |
BBSA | JPMorgan Bet | 20190906 | ETF | 6.03 | 197.31 | 3.52 | 194.42 | 0.00 | 2.78 | |
BBSI | Barrett Busi | 20190906 | A | 70.99 | 17.20 | 12.67 | 13.75 | 4.24 | 3.45 | |
BBU | Brookfield B | 20190906 | A | 41.55 | 11.54 | 4.14 | 6.27 | 7.22 | 5.27 | |
BBUS | JPMorgan Bet | 20190906 | ETF | 3.73 | 14.16 | 14.16 | 14.16 | 0.00 | 0.00 | |
BBW | Build-A-Bear | 20190906 | A | 91.80 | 31.11 | 25.21 | 19.24 | 3.79 | 11.90 | |
BBX | BBX Capital | 20190906 | A | 57.89 | 15.55 | 9.00 | 8.28 | 6.19 | 7.27 | |
BBY | Best Buy Com | 20190906 | A | 3.93 | 1.40 | 0.31 | 0.45 | 1.09 | 0.95 | |
BC | Brunswick Co | 20190906 | A | 9.42 | 2.36 | 1.46 | 1.26 | 0.90 | 1.10 | |
BCBP | BCB Bancorp | 20190906 | A | 101.82 | 23.45 | 25.04 | 21.11 | -1.54 | 2.36 | |
BCC | Boise Cascad | 20190906 | A | 20.08 | 4.07 | 0.47 | 0.69 | 3.60 | 3.37 | |
BCD | Aberdeen Sta | 20190906 | ETF | 29.27 | ||||||
BCDA | BioCardia, I | 20190906 | A | 688.75 | 132.62 | 91.09 | 103.33 | 41.99 | 29.49 | |
BCE | BCE, Inc. | 20190906 | A | 2.26 | 3.17 | 0.46 | 0.85 | 0.44 | 2.32 | |
BCEI | BONANZA CREE | 20190906 | A | 45.42 | 10.13 | 6.14 | 5.81 | 3.78 | 4.32 | |
BCEL | Atreca, Inc. | 20190906 | A | 261.46 | 40.63 | 18.71 | 21.79 | 16.92 | 18.86 | |
BCI | Aberdeen Sta | 20190906 | ETF | 23.14 | 12.71 | 12.27 | 9.87 | 0.44 | 2.83 | |
BCLI | Brainstorm C | 20190906 | A | 56.89 | 37.49 | 20.97 | 15.03 | 3.84 | 22.29 | |
BCM | iPath Pure B | 20190906 | ETN | 21.58 | 1.51 | 1.51 | 1.18 | 0.00 | 0.33 | |
BCML | BayCom Corp | 20190906 | A | 199.26 | 59.93 | 56.55 | 56.19 | 2.88 | 3.77 | |
BCO | The Brink's | 20190906 | A | 12.14 | 2.61 | 1.10 | 1.15 | 1.39 | 1.45 | |
BCOM | B Communicat | 20190906 | A | 393.34 | 187.35 | 138.70 | 138.70 | 49.47 | 49.47 | |
BCOR | Blucora, Inc | 20190906 | A | 22.82 | 5.34 | 1.86 | 3.95 | 3.46 | 1.38 | |
BCOV | Brightcove, | 20190906 | A | 29.35 | 11.37 | 4.04 | 4.63 | 7.37 | 6.78 | |
BCOW | 1895 Bancorp | 20190906 | A | 161.77 | 53.50 | 53.50 | 53.50 | 0.00 | 0.00 | |
BCPC | Balchem Corp | 20190906 | A | 30.46 | 8.50 | 4.95 | 5.69 | 3.54 | 2.80 | |
BCRX | BioCryst Pha | 20190906 | A | 31.75 | 11.82 | 5.10 | 6.22 | 5.67 | 5.60 | |
BCSF | Bain Capital | 20190906 | A | 27.35 | 15.40 | 10.02 | 11.70 | 5.42 | 3.72 | |
BCTF | Bancorp 34, | 20190906 | A | 302.65 | 84.02 | 96.33 | 96.33 | -12.32 | -12.32 | |
BDC | Belden Inc. | 20190906 | A | 18.25 | 3.58 | 1.47 | 1.28 | 2.11 | 2.30 | |
BDCS | UBS AG Excha | 20190906 | ETN | 37.22 | 8.61 | 8.90 | 8.90 | -0.29 | -0.29 | |
BDCZ | ETRACS Wells | 20190906 | ETN | 25.39 | ||||||
BDGE | Bridge Banco | 20190906 | A | 132.85 | 17.61 | 12.64 | 15.13 | 4.76 | 2.48 | |
BDL | Flanigan's E | 20190906 | A | 989.53 | 463.10 | 444.64 | 444.64 | 20.25 | 20.25 | |
BDN | Brandywine R | 20190906 | A | 7.48 | 3.08 | 0.73 | 0.78 | 2.34 | 2.30 | |
BDR | Blonder Tong | 20190906 | A | 1012.37 | 420.87 | 431.04 | 401.59 | 0.70 | 18.33 | |
BDSI | BioDelivery | 20190906 | A | 25.25 | 9.04 | 2.36 | 1.53 | 6.17 | 7.49 | |
BDX | Becton, Dick | 20190906 | A | 4.87 | 1.09 | 0.49 | 0.59 | 0.60 | 0.50 | |
BE | Bloom Energy | 20190906 | A | 33.32 | 12.30 | 7.11 | 7.08 | 5.10 | 5.22 | |
BEAT | BioTelemetry | 20190906 | A | 21.19 | 4.51 | 1.72 | 2.09 | 2.74 | 2.42 | |
BECN | Beacon Roofi | 20190906 | A | 15.46 | 4.03 | -0.42 | 0.42 | 4.45 | 3.61 | |
BELF A | A | Bel Fuse Inc | 20190906 | A | 859.80 | 305.70 | 314.14 | 316.99 | -13.21 | -11.31 |
BELF B | B | Bel Fuse Inc | 20190906 | A | 137.82 | 33.51 | 25.65 | 13.47 | 0.47 | 19.99 |
BEN | Franklin Res | 20190906 | A | 4.10 | 2.05 | 1.14 | 1.40 | 0.91 | 0.65 | |
BEP | Brookfield R | 20190906 | A | 8.65 | 3.22 | 1.75 | 1.62 | 1.46 | 1.60 | |
BERY | Berry Global | 20190906 | A | 6.70 | 1.92 | 0.56 | 1.01 | 1.37 | 0.91 | |
BF A | A | Brown-Forman | 20190906 | A | 24.28 | 4.79 | 1.52 | 3.60 | 3.26 | 1.19 |
BF B | B | Brown-Forman | 20190906 | A | 3.51 | 2.03 | 1.05 | 1.12 | 0.99 | 0.91 |
BFAM | BRIGHT HORIZ | 20190906 | A | 12.16 | 3.15 | 0.76 | 0.95 | 2.39 | 2.20 | |
BFC | Bank First C | 20190906 | A | 228.11 | 26.16 | 21.40 | 23.36 | 4.28 | 2.80 | |
BFIN | BankFinancia | 20190906 | A | 67.07 | 18.63 | -0.09 | 0.02 | 18.77 | 18.66 | |
BFIT | Global X Hea | 20190906 | ETF | 160.80 | 38.18 | 38.18 | 38.18 | 0.00 | 0.00 | |
BFOR | Barron's 400 | 20190906 | ETF | 11.12 | 4.85 | 2.89 | 3.49 | 1.96 | 1.36 | |
BFS | Saul Centers | 20190906 | A | 39.56 | 13.89 | 6.24 | 7.99 | 7.49 | 5.91 | |
BFST | Business Fir | 20190906 | A | 154.06 | 53.08 | 26.21 | 31.04 | 24.06 | 22.07 | |
BG | Bunge Limite | 20190906 | A | 6.09 | 2.25 | 0.66 | 1.22 | 1.58 | 1.03 | |
BGCP | BGC Partners | 20190906 | A | 19.10 | 9.22 | 5.76 | 5.41 | 3.48 | 3.83 | |
BGFV | Big 5 Sporti | 20190906 | A | 92.39 | 35.15 | 27.46 | 22.21 | 4.15 | 12.79 | |
BGG | Briggs & Str | 20190906 | A | 21.29 | 12.54 | 2.25 | 2.87 | 10.36 | 9.73 | |
BGI | Birks Group | 20190906 | A | 942.00 | 332.37 | 337.18 | 323.15 | 0.00 | 8.97 | |
BGRN | iShares Glob | 20190906 | ETF | 19.17 | 7.07 | 5.43 | 5.52 | 1.64 | 1.55 | |
BGS | B&G Foods, I | 20190906 | A | 6.94 | 4.25 | 2.54 | 2.70 | 1.71 | 1.56 | |
BGSF | BG Staffing | 20190906 | A | 129.06 | 33.17 | 18.45 | 20.95 | 12.86 | 12.25 | |
BH | Biglari Hold | 20190906 | A | 172.54 | 41.02 | 28.92 | 36.09 | 7.40 | 4.94 | |
BH A | A | Biglari Hold | 20190906 | A | 34.58 | 34.04 | ||||
BHAT | Blue Hat Int | 20190906 | A | 194.01 | 79.80 | 35.54 | 58.38 | 32.61 | 21.36 | |
BHB | Bar Harbor B | 20190906 | A | 210.89 | 52.97 | 33.16 | 37.25 | 20.64 | 16.52 | |
BHC | Bausch Healt | 20190906 | A | 5.70 | 2.24 | 1.20 | 1.19 | 1.03 | 1.05 | |
BHE | Benchmark El | 20190906 | A | 11.79 | 2.64 | 0.16 | 0.20 | 2.47 | 2.44 | |
BHF | Brighthouse | 20190906 | A | 7.71 | 3.52 | 0.62 | 0.91 | 2.91 | 2.62 | |
BHLB | Berkshire Hi | 20190906 | A | 16.35 | 3.63 | 1.15 | 1.53 | 2.47 | 2.09 | |
BHR | Braemar Hote | 20190906 | A | 38.41 | 15.82 | 8.73 | 9.38 | 5.85 | 6.44 | |
BHTG | BioHiTech Gl | 20190906 | A | 358.46 | 158.81 | 74.35 | 140.10 | 84.89 | 19.28 | |
BHVN | Biohaven Pha | 20190906 | A | 24.13 | 5.74 | 3.13 | 3.98 | 2.59 | 1.76 | |
BIB | ProShares Ul | 20190906 | ETF | 9.07 | 3.08 | 1.90 | 1.80 | 1.18 | 1.28 | |
BIBL | Inspire 100 | 20190906 | ETF | 21.68 | 12.75 | 11.83 | 12.75 | 0.43 | 0.00 | |
BICK | First Trust | 20190906 | ETF | 75.15 | 36.58 | 35.24 | 35.18 | 1.33 | 1.39 | |
BIG | Big Lots, In | 20190906 | A | 12.31 | 6.57 | 0.71 | 2.46 | 2.42 | 4.09 | |
BIIB | Biogen Inc. | 20190906 | A | 4.54 | 2.03 | 0.48 | 0.31 | 1.56 | 1.72 | |
BIL | SPDR Bloombe | 20190906 | ETF | 1.09 | 0.41 | 0.37 | 0.38 | 0.03 | 0.03 | |
BIMI | BOQI Interna | 20190906 | A | 532.96 | 170.04 | 124.74 | 117.16 | 53.62 | 53.59 | |
BIO | Bio-Rad Labo | 20190906 | A | 21.74 | 7.06 | 4.28 | 4.33 | 2.78 | 2.73 | |
BIO B | B | Bio-Rad Labo | 20190906 | A | 83.43 | 15.60 | 15.60 | 15.60 | 0.00 | 0.00 |
BIOC | Biocept, Inc | 20190906 | A | 38.54 | 19.59 | 13.99 | 14.13 | 5.58 | 5.47 | |
BIOL | Biolase, Inc | 20190906 | A | 159.40 | 44.89 | 42.70 | 26.16 | 1.21 | 18.66 | |
BIOX | Bioceres Cro | 20190906 | A | 382.17 | 84.41 | 20.66 | 17.77 | 65.16 | 66.24 | |
BIP | Brookfield I | 20190906 | A | 5.09 | 3.20 | 0.74 | 1.69 | 1.29 | 1.50 | |
BIS | ProShares Ul | 20190906 | ETF | 8.67 | 4.84 | 2.95 | 2.66 | 1.89 | 2.18 | |
BIV | Vanguard Int | 20190906 | ETF | 2.54 | 0.48 | 0.31 | 0.28 | 0.17 | 0.20 | |
BIZD | VanEck Vecto | 20190906 | ETF | 15.38 | 4.08 | 3.22 | 3.23 | 0.86 | 0.84 | |
BJ | BJs Wholesal | 20190906 | A | 9.76 | 2.30 | 0.85 | 1.05 | 1.44 | 1.26 | |
BJAN | Innovator S& | 20190906 | ETF | 19.98 | 8.26 | 6.23 | 7.58 | 2.03 | 0.68 | |
BJK | VanEck Vecto | 20190906 | ETF | 54.02 | 17.89 | 18.03 | 18.03 | -0.14 | -0.14 | |
BJRI | BJ's Restaur | 20190906 | A | 14.90 | 4.65 | 0.55 | 1.58 | 2.84 | 3.06 | |
BJUL | Innovator S& | 20190906 | ETF | 28.75 | 13.31 | 12.57 | 12.57 | 0.73 | 0.73 | |
BJUN | Innovator S& | 20190906 | ETF | 35.86 | 7.41 | 7.41 | 7.41 | 0.00 | 0.00 | |
BK | Bank of New | 20190906 | A | 3.37 | 2.36 | 1.40 | 1.61 | 0.96 | 0.75 | |
BKCC | BlackRock Ca | 20190906 | A | 21.48 | 11.46 | 3.49 | 3.48 | 8.03 | 8.03 | |
BKD | Brookdale Se | 20190906 | A | 13.15 | 6.24 | 3.22 | 3.08 | 3.02 | 3.16 | |
BKE | The Buckle, | 20190906 | A | 15.20 | 4.06 | 1.11 | 2.23 | 2.96 | 1.83 | |
BKEP | Blueknight E | 20190906 | A | 84.40 | 35.56 | 33.98 | 32.19 | 1.51 | 3.37 | |
BKF | iShares MSCI | 20190906 | ETF | 10.02 | 6.29 | 6.14 | 6.23 | 0.15 | 0.06 | |
BKH | Black Hills | 20190906 | A | 8.46 | 1.70 | 0.94 | 0.90 | 0.75 | 0.80 | |
BKI | Black Knight | 20190906 | A | 7.46 | 1.83 | 0.91 | 0.89 | 0.92 | 0.94 | |
BKLN | Invesco Seni | 20190906 | ETF | 4.41 | 1.63 | 1.53 | 1.54 | 0.09 | 0.09 | |
BKNG | Booking Hold | 20190906 | A | 11.82 | 2.95 | 1.67 | 1.86 | 1.17 | 1.03 | |
BKSC | Bank of Sout | 20190906 | A | 90.07 | 65.77 | 82.34 | 46.75 | 0.00 | 18.98 | |
BKTI | BK Technolog | 20190906 | A | 291.03 | 87.78 | 80.47 | 83.14 | 1.97 | 4.64 | |
BKU | Bankunited, | 20190906 | A | 9.21 | 1.73 | 0.68 | 0.95 | 1.05 | 0.78 | |
BKYI | BIO-key Inte | 20190906 | A | 438.19 | 223.56 | 227.22 | 202.49 | -0.02 | 20.66 | |
BL | BlackLine, I | 20190906 | A | 16.91 | 3.96 | 2.41 | 2.41 | 1.54 | 1.55 | |
BLBD | Blue Bird Co | 20190906 | A | 61.46 | 14.15 | 10.17 | 9.83 | 3.84 | 4.32 | |
BLCM | Bellicum Pha | 20190906 | A | 90.10 | 37.91 | 15.09 | 13.71 | 22.66 | 24.31 | |
BLCN | Reality Shar | 20190906 | ETF | 49.03 | 7.19 | 11.11 | 12.10 | -3.91 | -4.91 | |
BLD | TopBuild Cor | 20190906 | A | 20.02 | 3.55 | 0.55 | 1.95 | 3.00 | 1.61 | |
BLDP | Ballard Powe | 20190906 | A | 22.01 | 10.35 | 1.86 | 3.22 | 8.49 | 7.13 | |
BLDR | Builders Fir | 20190906 | A | 6.45 | 3.87 | 0.04 | 0.43 | 3.84 | 3.45 | |
BLES | Inspire Glob | 20190906 | ETF | 80.08 | 47.19 | 44.91 | 37.08 | 2.92 | 10.15 | |
BLFS | BioLife Solu | 20190906 | A | 46.06 | 17.53 | 7.50 | 8.52 | 3.24 | 8.80 | |
BLHY | Virtus Newfl | 20190906 | ETF | 209.42 | 60.37 | 60.37 | 60.37 | 0.00 | 0.00 | |
BLIN | Bridgeline D | 20190906 | A | 207.45 | 65.96 | 64.72 | 63.75 | 0.73 | 2.22 | |
BLK | Blackrock, I | 20190906 | A | 7.94 | 2.63 | 0.78 | 0.98 | 1.85 | 1.65 | |
BLKB | Blackbaud, I | 20190906 | A | 22.68 | 4.09 | 1.24 | 1.35 | 2.82 | 2.74 | |
BLL | Ball Corpora | 20190906 | A | 3.30 | 1.09 | 0.04 | 0.07 | 1.04 | 1.01 | |
BLMN | Bloomin' Bra | 20190906 | A | 6.78 | 2.85 | 1.19 | 1.24 | 1.66 | 1.62 | |
BLNK | Blink Chargi | 20190906 | A | 99.44 | 43.56 | 35.40 | 31.76 | 3.40 | 11.71 | |
BLOK | Amplify Tran | 20190906 | ETF | 16.12 | 6.46 | 4.75 | 4.97 | 1.71 | 1.49 | |
BLPH | Bellerophon | 20190906 | A | 180.61 | 90.91 | 73.31 | 62.16 | 10.53 | 28.54 | |
BLU | BELLUS Healt | 20190906 | A | 46.56 | 18.03 | 4.94 | 8.12 | 12.24 | 9.93 | |
BLUE | bluebird bio | 20190906 | A | 18.22 | 4.24 | 1.90 | 2.32 | 2.33 | 1.92 | |
BLV | Vanguard Lon | 20190906 | ETF | 4.10 | 1.14 | 0.83 | 0.79 | 0.32 | 0.36 | |
BLX | Banco Latino | 20190906 | A | 30.80 | 6.27 | 1.42 | 2.90 | 4.85 | 3.37 | |
BMCH | BMC Stock Ho | 20190906 | A | 11.79 | 5.10 | 0.26 | 0.38 | 4.87 | 4.75 | |
BMI | Badger Meter | 20190906 | A | 19.17 | 2.89 | 0.71 | 1.12 | 2.18 | 1.77 | |
BMLP | Dorsey Wrigh | 20190906 | ETF | 41.62 | ||||||
BMO | Bank of Mont | 20190906 | A | 2.06 | 4.63 | 0.74 | 1.02 | 3.92 | 3.64 | |
BMRA | BIOMERICA IN | 20190906 | A | 348.45 | 143.74 | 151.44 | 177.40 | 10.99 | -33.72 | |
BMRC | Bank of Mari | 20190906 | A | 68.12 | 19.06 | 13.52 | 14.48 | 5.54 | 4.58 | |
BMRN | BioMarin Pha | 20190906 | A | 8.37 | 2.20 | 1.04 | 1.23 | 1.16 | 0.98 | |
BMTC | Bryn Mawr Ba | 20190906 | A | 44.25 | 8.63 | 5.73 | 6.30 | 2.91 | 2.34 | |
BMY | Bristol-Myer | 20190906 | A | 2.13 | 1.52 | 0.43 | 0.63 | 1.10 | 0.89 | |
BND | Vanguard Tot | 20190906 | ETF | 1.19 | 0.59 | 0.42 | 0.37 | 0.17 | 0.22 | |
BNDC | FlexShares C | 20190906 | ETF | 19.19 | 3.53 | 2.96 | 2.96 | 0.56 | 0.56 | |
BNDW | Vanguard Tot | 20190906 | ETF | 4.91 | 1.74 | 1.64 | 1.66 | 0.09 | 0.08 | |
BNDX | Vanguard Tot | 20190906 | ETF | 1.70 | 0.56 | 0.43 | 0.42 | 0.12 | 0.14 | |
BNED | Barnes & Nob | 20190906 | A | 36.91 | 20.21 | 7.36 | 10.75 | 6.68 | 9.42 | |
BNFT | Benefitfocus | 20190906 | A | 29.74 | 8.81 | -0.49 | 1.11 | 5.00 | 7.63 | |
BNGO | Bionano Geno | 20190906 | A | 305.07 | 107.90 | 104.26 | 82.62 | -0.51 | 25.06 | |
BNKD | MicroSectors | 20190906 | ETN | 20.64 | 7.11 | -4.62 | 7.11 | 11.72 | 0.01 | |
BNKO | MicroSectors | 20190906 | ETN | 15.08 | ||||||
BNKU | MicroSectors | 20190906 | ETN | 18.49 | 7.65 | 9.34 | 7.82 | -1.69 | -0.17 | |
BNKZ | MicroSectors | 20190906 | ETN | 16.28 | ||||||
BNS | Bank of Nova | 20190906 | A | 1.87 | 1.40 | 0.65 | 0.64 | 0.76 | 0.76 | |
BNSO | Bonso Electr | 20190906 | A | 1866.19 | 411.12 | -65.79 | -9.93 | 473.38 | 440.48 | |
BOCH | Bank of Comm | 20190906 | A | 58.94 | 19.30 | 13.42 | 13.80 | 5.89 | 5.51 | |
BOCT | Innovator S& | 20190906 | ETF | 17.20 | 3.52 | 4.03 | 3.63 | -0.52 | -0.11 | |
BOH | Bank of Hawa | 20190906 | A | 15.68 | 2.82 | 0.94 | 1.03 | 1.89 | 1.79 | |
BOKF | BOK Financia | 20190906 | A | 16.35 | 3.30 | 1.24 | 1.34 | 2.05 | 1.95 | |
BOMN | Boston Omaha | 20190906 | A | 42.01 | 30.98 | 7.80 | 8.42 | 23.40 | 22.78 | |
BOND | PIMCO Active | 20190906 | ETF | 4.85 | 1.84 | 1.49 | 1.48 | 0.35 | 0.36 | |
BOOM | DMC Global I | 20190906 | A | 33.48 | 7.66 | 1.85 | 2.20 | 4.25 | 3.75 | |
BOOT | Boot Barn Ho | 20190906 | A | 16.83 | 4.12 | 0.83 | 1.23 | 3.21 | 2.89 | |
BORR | Borr Drillin | 20190906 | A | 123.70 | 47.00 | 36.85 | 36.76 | 9.26 | 10.29 | |
BOSC | B.O.S. Bette | 20190906 | A | 200.27 | 130.51 | -31.10 | -31.10 | 167.19 | 167.19 | |
BOSS | Global X Fou | 20190906 | ETF | 22.84 | 7.57 | 17.44 | 7.58 | -9.88 | -0.01 | |
BOTJ | Bank of the | 20190906 | A | 185.15 | 58.32 | 58.32 | 58.32 | 0.00 | 0.00 | |
BOTZ | Global X Fun | 20190906 | ETF | 5.26 | 4.80 | 7.71 | 7.76 | -2.88 | -2.93 | |
BOUT | Innovator IB | 20190906 | ETF | 75.06 | 17.45 | 16.34 | 13.23 | 1.12 | 4.23 | |
BOX | BOX, INC. | 20190906 | A | 6.17 | 2.83 | 1.61 | 1.33 | 1.18 | 1.51 | |
BOXL | Boxlight Cor | 20190906 | A | 364.49 | 69.70 | 69.70 | 69.70 | 0.00 | 0.00 | |
BPFH | Boston Priva | 20190906 | A | 12.27 | 37.14 | 2.30 | -2.96 | 2.03 | 38.47 | |
BPMC | Blueprint Me | 20190906 | A | 31.40 | 5.42 | 1.88 | 2.54 | 3.47 | 2.88 | |
BPMP | BP Midstream | 20190906 | A | 21.24 | 9.09 | 6.41 | 7.18 | 2.69 | 1.91 | |
BPMX | BioPharmX Co | 20190906 | A | 154.80 | 159.47 | 125.07 | 126.56 | 29.20 | 33.00 | |
BPOP | Popular Inc | 20190906 | A | 19.17 | 4.73 | 0.92 | 1.89 | 3.79 | 2.86 | |
BPRN | The Bank of | 20190906 | A | 174.14 | 43.14 | 43.14 | 43.14 | 0.00 | 0.00 | |
BPT | BP Prudhoe B | 20190906 | A | 48.84 | 11.93 | 2.66 | 5.38 | 8.96 | 6.54 | |
BPTH | Bio-Path Hol | 20190906 | A | 88.00 | 22.42 | 9.52 | 9.72 | 9.13 | 12.67 | |
BPY | Brookfield P | 20190906 | A | 5.24 | 3.07 | 0.53 | 0.48 | 1.81 | 2.59 | |
BR | Broadridge F | 20190906 | A | 4.99 | 1.56 | 0.39 | 1.20 | 1.17 | 0.36 | |
BRC | Brady Corpor | 20190906 | A | 25.79 | 7.64 | 1.49 | 1.97 | 6.08 | 5.69 | |
BREW | Craft Brew A | 20190906 | A | 44.06 | 22.15 | 5.95 | 5.73 | 15.85 | 16.59 | |
BRF | VanEck Vecto | 20190906 | ETF | 65.96 | 19.59 | 18.73 | 18.87 | 0.87 | 0.72 | |
BRG | Bluerock Res | 20190906 | A | 15.36 | 8.37 | 3.58 | 3.65 | 4.81 | 4.73 | |
BRID | Bridgford Fo | 20190906 | A | 391.96 | 140.22 | 140.74 | 139.65 | 0.00 | 0.57 | |
BRK A | A | Berkshire Ha | 20190906 | A | 0.00 | 0.01 | 0.04 | 0.00 | ||
BRK B | B | BERKSHIRE HA | 20190906 | A | 1.74 | 0.94 | 0.35 | 0.24 | 0.59 | 0.70 |
BRKL | Brookline Ba | 20190906 | A | 14.23 | 32.87 | 2.80 | 5.55 | 4.43 | 26.24 | |
BRKR | Bruker Corpo | 20190906 | A | 10.36 | 4.55 | 2.16 | 1.64 | 2.40 | 2.92 | |
BRKS | Brooks Autom | 20190906 | A | 14.67 | 3.74 | 0.43 | 0.10 | 3.09 | 3.64 | |
BRN | Barnwell Ind | 20190906 | A | 448.87 | 82.41 | 133.35 | 100.52 | -54.20 | -18.28 | |
BRO | Brown & Brow | 20190906 | A | 3.76 | 2.44 | 1.66 | 1.71 | 0.78 | 0.73 | |
BROG | Brooge Energ | 20190906 | A | 17.15 | 3.76 | 1.03 | 1.03 | 2.72 | 2.72 | |
BRPA | Big Rock Par | 20190906 | A | 1597.60 | ||||||
BRQS | Borqs Techno | 20190906 | A | 1049.57 | 591.82 | 573.67 | 579.55 | 2.28 | 7.87 | |
BRT | BRT Apartmen | 20190906 | A | 156.07 | 38.81 | 36.32 | 37.39 | 2.03 | 1.43 | |
BRX | BRIXMOR PROP | 20190906 | A | 5.36 | 2.64 | 1.28 | 1.25 | 0.95 | 1.39 | |
BRY | Berry Corpor | 20190906 | A | 29.15 | 11.68 | 2.08 | 2.74 | 6.71 | 8.90 | |
BRZU | Direxion Dai | 20190906 | ETF | 4.49 | 1.84 | 1.29 | 1.09 | 0.54 | 0.75 | |
BSAE | Invesco Bull | 20190906 | ETF | 33.35 | 8.70 | 8.70 | 8.70 | 0.00 | 0.00 | |
BSBE | Invesco Bull | 20190906 | ETF | 35.77 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00 | |
BSCE | Invesco Bull | 20190906 | ETF | 40.87 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | |
BSCK | Invesco Bull | 20190906 | ETF | 4.88 | 1.40 | 1.36 | 1.43 | 0.04 | -0.03 | |
BSCL | Invesco Bull | 20190906 | ETF | 5.29 | 1.86 | 1.50 | 1.50 | 0.37 | 0.37 | |
BSCM | Invesco Bull | 20190906 | ETF | 4.65 | 2.27 | 0.91 | 0.91 | 1.37 | 1.37 | |
BSCN | Invesco Bull | 20190906 | ETF | 7.33 | 2.40 | 2.34 | 2.35 | 0.06 | 0.05 | |
BSCO | Invesco Bull | 20190906 | ETF | 9.12 | 2.56 | 2.70 | 2.74 | -0.14 | -0.18 | |
BSCP | Invesco Bull | 20190906 | ETF | 14.63 | 4.81 | 4.81 | 4.73 | 0.00 | 0.08 | |
BSCQ | Invesco Bull | 20190906 | ETF | 24.78 | 11.75 | 14.30 | 11.75 | -2.55 | 0.00 | |
BSCR | Invesco Bull | 20190906 | ETF | 20.83 | 7.60 | 7.64 | 7.64 | -0.04 | -0.04 | |
BSCS | Invesco Bull | 20190906 | ETF | 28.18 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00 | |
BSDE | Invesco Bull | 20190906 | ETF | 28.66 | 11.22 | 11.22 | 11.22 | 0.00 | 0.00 | |
BSEP | Innovator S& | 20190906 | ETF | 27.29 | 7.60 | 7.17 | 7.60 | 0.43 | 0.00 | |
BSET | Bassett Furn | 20190906 | A | 102.64 | 14.72 | 8.98 | 9.70 | 4.16 | 5.01 | |
BSGM | BioSig Techn | 20190906 | A | 60.39 | 20.75 | 9.11 | 9.50 | 12.12 | 11.75 | |
BSIG | BrightSphere | 20190906 | A | 23.06 | 4.03 | 0.51 | 1.42 | 3.52 | 2.61 | |
BSJK | Invesco Bull | 20190906 | ETF | 5.92 | 2.73 | 2.65 | 2.64 | 0.08 | 0.09 | |
BSJL | Invesco Bull | 20190906 | ETF | 10.86 | 2.46 | 1.38 | 1.67 | 1.07 | 0.78 | |
BSJM | Invesco Bull | 20190906 | ETF | 10.38 | 1.90 | 1.33 | 1.74 | 0.57 | 0.16 | |
BSJN | Invesco Bull | 20190906 | ETF | 27.74 | 6.07 | 5.83 | 5.93 | 0.24 | 0.13 | |
BSJO | Invesco Bull | 20190906 | ETF | 17.86 | 7.29 | 7.25 | 7.21 | 0.03 | 0.08 | |
BSJP | Invesco Bull | 20190906 | ETF | 25.03 | 10.24 | 10.40 | 10.24 | -0.16 | 0.00 | |
BSJQ | Invesco Bull | 20190906 | ETF | 26.43 | 8.85 | 8.01 | 5.22 | 0.83 | 3.62 | |
BSM | Black Stone | 20190906 | A | 26.33 | 9.68 | 4.53 | 1.48 | 5.02 | 8.19 | |
BSQR | BSQUARE Corp | 20190906 | A | 350.20 | 56.37 | 52.05 | 48.40 | 5.16 | 8.00 | |
BSRR | Sierra Banco | 20190906 | A | 162.05 | 17.52 | 12.88 | 14.90 | 3.64 | 2.62 | |
BSTC | BioSpecifics | 20190906 | A | 98.97 | 23.79 | 15.22 | 16.64 | 7.47 | 7.15 | |
BSV | Vanguard Sho | 20190906 | ETF | 1.24 | 0.33 | 0.24 | 0.27 | 0.09 | 0.05 | |
BSVN | Bank7 Corp. | 20190906 | A | 735.65 | 85.56 | 85.69 | 85.58 | -0.16 | -0.01 | |
BSX | Boston Scien | 20190906 | A | 2.57 | 2.57 | 1.68 | 0.92 | 0.89 | 1.65 | |
BTAI | BioXcel Ther | 20190906 | A | 236.48 | 61.06 | 60.74 | 60.86 | 0.32 | 0.21 | |
BTAL | AGFiQ U.S. M | 20190906 | ETF | 22.51 | 13.49 | 13.01 | 13.03 | 0.48 | 0.46 | |
BTE | Baytex Energ | 20190906 | A | 74.67 | 33.65 | 22.33 | 19.87 | 11.11 | 13.79 | |
BTEC | Principal He | 20190906 | ETF | 27.87 | 18.46 | 20.02 | 19.96 | -1.55 | -1.49 | |
BTG | B2Gold Corp. | 20190906 | A | 29.22 | 13.77 | 7.65 | 7.43 | 6.11 | 6.36 | |
BTN | Ballantyne S | 20190906 | A | 421.49 | 129.38 | 120.48 | 122.56 | 0.00 | 6.63 | |
BTU | Peabody Ener | 20190906 | A | 10.14 | 4.56 | 1.56 | 0.47 | 2.98 | 4.12 | |
BUL | Pacer US Cas | 20190906 | ETF | 15.84 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
BURL | BURLINGTON S | 20190906 | A | 10.34 | 2.28 | 0.77 | 0.67 | 1.51 | 1.61 | |
BUSE | First Busey | 20190906 | A | 14.57 | 22.03 | 1.35 | 2.56 | 2.08 | 18.75 | |
BUY | USCF SummerH | 20190906 | ETF | 73.97 | ||||||
BUYN | USCF SummerH | 20190906 | ETF | 70.04 | 17.47 | 17.47 | 17.47 | 0.00 | 0.00 | |
BV | BrightView H | 20190906 | A | 34.34 | 8.63 | 4.70 | 5.24 | 3.93 | 3.39 | |
BVAL | Brand Value | 20190906 | ETF | 16.94 | 4.16 | 1.51 | 2.35 | 2.65 | 1.81 | |
BVSN | Broadvision | 20190906 | A | 1073.09 | 231.44 | 235.08 | 223.04 | 0.00 | 8.28 | |
BW | Babcock & Wi | 20190906 | A | 75.50 | 19.29 | 13.90 | 16.87 | 5.09 | 2.42 | |
BWA | BorgWarner I | 20190906 | A | 5.83 | 1.74 | 0.31 | 0.74 | 1.43 | 1.00 | |
BWB | Bridgewater | 20190906 | A | 131.45 | 27.70 | 16.46 | 17.43 | 0.27 | 9.79 | |
BWEN | Broadwind En | 20190906 | A | 262.78 | 134.66 | 120.09 | 126.45 | 12.44 | 8.25 | |
BWFG | Bankwell Fin | 20190906 | A | 114.66 | 54.09 | 50.93 | 52.98 | -2.89 | 1.13 | |
BWL A | A | Bowl America | 20190906 | A | 632.31 | 805.90 | 174.19 | 175.42 | 728.75 | 705.01 |
BWX | SPDR Bloombe | 20190906 | ETF | 7.90 | 3.84 | 2.24 | 2.21 | 1.61 | 1.64 | |
BWXT | BWX Technolo | 20190906 | A | 10.06 | 2.62 | 1.12 | 1.15 | 1.49 | 1.46 | |
BWZ | SPDR Bloombe | 20190906 | ETF | 71.96 | 13.91 | 13.94 | 13.92 | -0.02 | -0.01 | |
BX | The Blacksto | 20190906 | A | 3.25 | 1.36 | 0.44 | 0.53 | 0.92 | 0.82 | |
BXC | BlueLinx Hol | 20190906 | A | 52.39 | 14.20 | 4.34 | 5.69 | 9.07 | 8.52 | |
BXG | Bluegreen Va | 20190906 | A | 68.55 | 17.28 | 13.31 | 9.88 | 3.42 | 7.41 | |
BXMT | Blackstone M | 20190906 | A | 3.60 | 3.13 | 1.46 | 2.61 | 1.67 | 0.52 | |
BXP | Boston Prope | 20190906 | A | 7.82 | 1.64 | 0.75 | 0.88 | 0.90 | 0.76 | |
BXS | BancorpSouth | 20190906 | A | 10.11 | 4.49 | 1.15 | 2.63 | 3.33 | 1.85 | |
BY | Byline Banco | 20190906 | A | 36.66 | 6.35 | 2.38 | 2.20 | 3.96 | 4.14 | |
BYD | Boyd Gaming | 20190906 | A | 10.67 | 3.70 | 2.02 | 2.33 | 1.67 | 1.37 | |
BYFC | Broadway Fin | 20190906 | A | 365.09 | 49.12 | 44.40 | 24.95 | 0.00 | 23.99 | |
BYLD | iShares Yiel | 20190906 | ETF | 7.41 | 1.86 | 1.47 | 1.61 | 0.39 | 0.25 | |
BYND | Beyond Meat, | 20190906 | A | 12.66 | 4.84 | 1.62 | 4.31 | 3.12 | 0.53 | |
BYSI | BeyondSpring | 20190906 | A | 218.51 | 69.20 | 47.91 | 54.31 | 8.60 | 14.83 | |
BZH | Beazer Homes | 20190906 | A | 18.93 | 7.28 | 4.41 | 4.35 | 2.70 | 2.94 | |
BZQ | ProShares Ul | 20190906 | ETF | 6.73 | 1.90 | 0.96 | 0.98 | 0.93 | 0.92 | |
C | Citigroup In | 20190906 | A | 1.69 | 1.03 | 0.58 | 0.19 | 0.45 | 0.84 | |
CAAP | Corporacion | 20190906 | A | 73.82 | 15.09 | 4.51 | 3.16 | 9.86 | 11.95 | |
CAAS | China Automo | 20190906 | A | 219.35 | 214.56 | 57.25 | 53.86 | 180.14 | 177.74 | |
CABO | Cable One, I | 20190906 | A | 22.85 | 7.56 | 6.02 | 6.64 | 1.84 | 1.12 | |
CAC | Camden Natio | 20190906 | A | 45.04 | 10.45 | 6.12 | 6.68 | 4.33 | 3.76 | |
CACC | Credit Accep | 20190906 | A | 37.48 | 8.22 | 4.69 | 5.50 | 3.54 | 2.72 | |
CACG | ClearBridge | 20190906 | ETF | 19.04 | 5.99 | 6.07 | 5.97 | -0.08 | 0.02 | |
CACI | CACI INTERNA | 20190906 | A | 19.41 | 3.62 | 1.44 | 1.46 | 2.17 | 2.17 | |
CADE | Cadence Banc | 20190906 | A | 8.88 | 2.72 | 0.76 | 0.72 | 1.96 | 2.00 | |
CAE | CAE INC | 20190906 | A | 7.28 | 2.89 | 0.35 | 0.88 | 2.01 | 2.01 | |
CAG | Conagra Bran | 20190906 | A | 3.93 | 4.36 | 1.02 | 0.68 | 0.79 | 3.67 | |
CAH | Cardinal Hea | 20190906 | A | 4.31 | 1.90 | 0.23 | 0.29 | 1.66 | 1.61 | |
CAI | CAI Internat | 20190906 | A | 32.53 | 6.82 | 3.30 | 2.99 | 3.42 | 3.82 | |
CAKE | Cheesecake F | 20190906 | A | 8.54 | 9.87 | 1.79 | 8.10 | 1.63 | 1.77 | |
CAL | Caleres Inc | 20190906 | A | 14.84 | 6.56 | 4.95 | 4.95 | 1.39 | 1.63 | |
CALA | Calithera Bi | 20190906 | A | 44.60 | 17.21 | 7.82 | 7.68 | 9.15 | 9.55 | |
CALF | Pacer US Sma | 20190906 | ETF | 13.85 | 23.22 | 32.31 | 27.61 | -9.13 | -4.40 | |
CALM | Cal-Maine Fo | 20190906 | A | 14.93 | 3.73 | 0.34 | 0.75 | 1.72 | 2.96 | |
CALX | CALIX, INC. | 20190906 | A | 22.65 | 6.41 | 3.63 | 4.14 | 2.78 | 2.27 | |
CAMP | CalAmp Corp. | 20190906 | A | 24.65 | 17.78 | 7.39 | 12.13 | 10.37 | 5.69 | |
CAMT | Camtek Ltd | 20190906 | A | 39.05 | 11.56 | 4.93 | 4.03 | 6.63 | 7.54 | |
CAPE | iPath Shille | 20190906 | ETN | 13.40 | 2.50 | 2.97 | 3.22 | -0.46 | -0.72 | |
CAPL | CrossAmerica | 20190906 | A | 87.43 | 23.16 | 19.85 | 19.45 | 3.11 | 3.72 | |
CAPR | Capricor The | 20190906 | A | 163.71 | 59.68 | 34.69 | 36.62 | 20.26 | 23.07 | |
CAR | Avis Budget | 20190906 | A | 11.49 | 4.00 | 2.27 | 2.10 | 1.74 | 1.90 | |
CARA | Cara Therape | 20190906 | A | 18.39 | 7.01 | 5.26 | 0.97 | 1.69 | 6.02 | |
CARE | CARTER BANK | 20190906 | A | 115.70 | 50.51 | 47.88 | 50.47 | 0.10 | 0.04 | |
CARG | CarGurus, In | 20190906 | A | 14.95 | 6.93 | 3.69 | 4.88 | 2.27 | 2.04 | |
CARO | Carolina Fin | 20190906 | A | 47.58 | 17.83 | 5.02 | 5.60 | 12.83 | 12.34 | |
CARS | Cars.com Inc | 20190906 | A | 16.27 | 5.48 | 1.81 | 1.86 | 3.65 | 3.61 | |
CARV | Carver Banco | 20190906 | A | 390.40 | 77.48 | 78.27 | 77.48 | 0.00 | 0.00 | |
CARZ | First Trust | 20190906 | ETF | 35.53 | 14.10 | 15.33 | 15.08 | -1.23 | -0.98 | |
CASA | Casa Systems | 20190906 | A | 33.54 | 7.84 | 2.35 | 1.24 | 5.45 | 6.60 | |
CASH | Meta Financi | 20190906 | A | 20.59 | 6.66 | 2.57 | 2.29 | 3.17 | 4.36 | |
CASI | CASI Pharmac | 20190906 | A | 56.83 | 63.98 | 43.18 | 44.70 | 23.45 | 21.02 | |
CASS | Cass Informa | 20190906 | A | 86.94 | 9.95 | 8.09 | 8.42 | 1.84 | 1.52 | |
CASY | Casey's Gene | 20190906 | A | 11.39 | 3.03 | 1.56 | 1.71 | 1.50 | 1.36 | |
CAT | Caterpillar | 20190906 | A | 2.33 | 0.99 | 0.60 | 0.65 | 0.39 | 0.34 | |
CATB | Catabasis Ph | 20190906 | A | 169.52 | 70.18 | 56.73 | 65.43 | 5.63 | 4.77 | |
CATC | CAMBRIDGE BA | 20190906 | A | 125.46 | 28.91 | 21.14 | 20.65 | 6.94 | 8.24 | |
CATH | Global X S&P | 20190906 | ETF | 10.45 | 1.78 | 1.85 | 1.84 | -0.07 | -0.06 | |
CATM | Cardtronics | 20190906 | A | 17.64 | 10.40 | 1.03 | 1.04 | 3.38 | 9.04 | |
CATO | CATO CORP | 20190906 | A | 27.28 | 7.02 | 3.34 | 3.51 | 3.56 | 3.51 | |
CATS | Catasys Inc. | 20190906 | A | 84.13 | 30.19 | 17.04 | 15.85 | 10.91 | 14.29 | |
CATY | Cathay Gener | 20190906 | A | 11.16 | 18.15 | 1.10 | 1.71 | 17.72 | 17.09 | |
CB | Chubb Limite | 20190906 | A | 4.78 | 1.33 | 0.30 | 0.19 | 1.03 | 1.15 | |
CBAN | Colony Bankc | 20190906 | A | 243.78 | 54.49 | 54.73 | 54.38 | -0.24 | 0.11 | |
CBAT | CBAK Energy | 20190906 | A | 178.28 | 42.12 | 30.52 | 29.12 | 11.10 | 13.07 | |
CBAY | Cymabay Ther | 20190906 | A | 33.71 | 9.85 | 6.42 | 6.24 | 3.34 | 3.61 | |
CBB | Cincinnati B | 20190906 | A | 42.98 | 10.96 | 4.47 | -3.56 | 6.13 | 14.54 | |
CBFV | CB Financial | 20190906 | A | 157.67 | 43.31 | 13.01 | -9.11 | 7.78 | 51.78 | |
CBIO | Catalyst Bio | 20190906 | A | 93.36 | 19.69 | 16.19 | 8.93 | 3.07 | 10.82 | |
CBL | CBL& Associa | 20190906 | A | 61.27 | 24.63 | 20.88 | 21.80 | 3.06 | 2.83 | |
CBLI | Cleveland Bi | 20190906 | A | 1248.59 | 111.72 | 111.72 | 111.72 | 0.00 | 0.00 | |
CBMB | CBM Bancorp, | 20190906 | A | 54.43 | 24.89 | 24.89 | 24.80 | 0.00 | 0.09 | |
CBMG | Cellular Bio | 20190906 | A | 165.69 | 49.81 | 37.29 | 39.16 | 10.38 | 10.66 | |
CBNK | Capital Banc | 20190906 | A | 217.26 | 41.79 | 32.99 | 32.99 | 8.96 | 8.96 | |
CBOE | Cboe Global | 20190906 | A | 10.80 | 2.20 | 0.55 | 0.87 | 1.65 | 1.33 | |
CBON | VanEck Vecto | 20190906 | ETF | 40.70 | 20.12 | 18.01 | 18.07 | 2.10 | 2.04 | |
CBPO | China Biolog | 20190906 | A | 28.89 | 7.38 | 2.35 | 3.46 | 4.77 | 3.92 | |
CBRE | CBRE GROUP, | 20190906 | A | 3.85 | 8.75 | 0.30 | 0.32 | 8.74 | 8.73 | |
CBRL | Cracker Barr | 20190906 | A | 12.41 | 2.87 | 1.25 | 1.35 | 1.58 | 1.52 | |
CBSH | Commerce Ban | 20190906 | A | 7.89 | 1.64 | 0.60 | 0.66 | 1.03 | 0.98 | |
CBT | Cabot Corpor | 20190906 | A | 12.88 | 3.13 | 0.45 | 0.63 | 2.68 | 2.50 | |
CBTX | CBTX, Inc. C | 20190906 | A | 147.47 | 21.64 | 13.30 | 11.70 | 7.47 | 9.83 | |
CBU | Community Ba | 20190906 | A | 18.34 | 3.19 | 1.14 | 1.53 | 2.06 | 1.67 | |
CBZ | CBIZ, Inc. | 20190906 | A | 16.46 | 3.72 | 1.42 | 1.19 | 2.30 | 2.54 | |
CC | The Chemours | 20190906 | A | 8.30 | 4.28 | -1.59 | -0.10 | 5.84 | 4.38 | |
CCB | Coastal Fina | 20190906 | A | 141.90 | 30.19 | 30.62 | 30.09 | -0.63 | 0.10 | |
CCBG | Capital City | 20190906 | A | 101.17 | 25.63 | 24.09 | 24.08 | 1.55 | 1.56 | |
CCC | Clarivate An | 20190906 | A | 7.22 | 4.92 | 2.69 | 1.51 | 2.24 | 3.42 | |
CCCL | China Cerami | 20190906 | A | 384.85 | 155.36 | 126.51 | 134.61 | 23.24 | 20.97 | |
CCD | Calamos Dyna | 20190906 | A | 27.04 | 10.03 | 7.70 | 7.68 | 2.34 | 2.35 | |
CCEP | Coca-Cola Eu | 20190906 | A | 4.32 | 1.43 | 0.15 | 0.23 | 1.28 | 1.19 | |
CCF | Chase Corpor | 20190906 | A | 183.08 | 34.34 | 29.88 | 30.43 | 4.30 | 3.92 | |
CCH | Collier Cree | 20190906 | A | 110.04 | 24.51 | 2.32 | 2.32 | 22.21 | 22.21 | |
CCI | Crown Castle | 20190906 | A | 4.92 | 2.16 | 0.57 | 0.71 | 1.59 | 1.45 | |
CCJ | Cameco Corpo | 20190906 | A | 11.18 | 15.56 | 4.98 | 15.64 | 2.82 | -0.01 | |
CCK | Crown Holdin | 20190906 | A | 5.43 | 1.60 | 0.65 | 0.66 | 0.96 | 0.95 | |
CCL | Carnival Cor | 20190906 | A | 2.34 | 1.31 | 0.54 | 0.67 | 0.78 | 0.64 | |
CCLP | CSI Compress | 20190906 | A | 112.48 | 40.07 | 25.60 | 20.80 | 13.94 | 19.31 | |
CCMP | Cabot Microe | 20190906 | A | 22.03 | 6.04 | 2.96 | 3.08 | 3.08 | 2.96 | |
CCNE | CNB Financia | 20190906 | A | 158.08 | 28.51 | 20.64 | 23.92 | 7.38 | 4.59 | |
CCO | Clear Channe | 20190906 | A | 38.20 | 13.28 | 7.37 | 6.54 | 5.87 | 6.66 | |
CCOI | Cogent Commu | 20190906 | A | 17.83 | 3.90 | 1.31 | 1.36 | 2.57 | 2.54 | |
CCOR | Core Alterna | 20190906 | ETF | 72.74 | 11.02 | 10.80 | 10.60 | 0.22 | 0.42 | |
CCR | CONSOL Coal | 20190906 | A | 83.70 | 25.86 | 14.05 | 10.92 | 11.56 | 14.93 | |
CCRC | China Custom | 20190906 | A | 275.02 | 71.85 | 51.25 | 64.56 | 19.39 | 7.36 | |
CCRN | Cross Countr | 20190906 | A | 27.81 | 8.42 | 4.48 | 4.46 | 0.61 | 3.91 | |
CCS | CENTURY COMM | 20190906 | A | 20.14 | 11.98 | 1.56 | 3.11 | 9.59 | 9.15 | |
CCX | Churchill Ca | 20190906 | A | 48.01 | 10.07 | 10.07 | 10.07 | 0.00 | 0.00 | |
CCXI | ChemoCentryx | 20190906 | A | 33.37 | 10.46 | 2.73 | 2.88 | 7.67 | 7.63 | |
CDAY | Ceridian HCM | 20190906 | A | 12.17 | 2.82 | 0.46 | 0.61 | 2.36 | 2.21 | |
CDC | VictoryShare | 20190906 | ETF | 6.41 | 1.81 | 1.62 | 1.62 | 0.18 | 0.19 | |
CDE | Coeur Mining | 20190906 | A | 19.77 | 8.83 | 3.18 | 4.04 | 5.67 | 4.08 | |
CDEV | Centennial R | 20190906 | A | 21.94 | 12.65 | 4.12 | 3.80 | 8.74 | 9.06 | |
CDK | CDK Global, | 20190906 | A | 9.58 | 5.46 | 1.35 | 1.26 | 4.18 | 4.26 | |
CDL | VictoryShare | 20190906 | ETF | 13.82 | 5.97 | 5.97 | 5.97 | 0.00 | 0.00 | |
CDLX | Cardlytics, | 20190906 | A | 35.09 | 8.68 | 2.88 | 2.88 | 3.60 | 5.76 | |
CDMO | Avid Bioserv | 20190906 | A | 42.07 | 22.74 | 15.97 | 17.40 | 6.58 | 5.35 | |
CDNA | CareDx, Inc. | 20190906 | A | 35.94 | 13.76 | 2.39 | 4.39 | 5.37 | 9.23 | |
CDNS | Cadence Desi | 20190906 | A | 3.58 | 1.66 | 0.79 | 0.86 | 0.87 | 0.80 | |
CDOR | Condor Hospi | 20190906 | A | 9.20 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00 | |
CDR | Cedar Realty | 20190906 | A | 41.84 | 17.69 | 15.01 | 14.98 | 2.69 | 2.72 | |
CDTX | Cidara Thera | 20190906 | A | 87.73 | 31.66 | 27.21 | 22.13 | 2.26 | 9.50 | |
CDW | CDW Corporat | 20190906 | A | 6.94 | 2.49 | 1.00 | 1.00 | 1.49 | 1.49 | |
CDXC | ChromaDex Co | 20190906 | A | 37.31 | 14.77 | 4.34 | 6.30 | 7.81 | 8.47 | |
CDXS | Codexis, Inc | 20190906 | A | 20.83 | 7.30 | 1.34 | 2.90 | 5.97 | 4.40 | |
CDZI | CADIZ, Inc. | 20190906 | A | 31.82 | 9.67 | 0.58 | 0.16 | 8.10 | 9.49 | |
CE | Celanese Cor | 20190906 | A | 6.72 | 1.54 | 0.19 | 0.11 | 1.35 | 1.43 | |
CECE | Ceco Environ | 20190906 | A | 33.36 | 16.15 | 5.84 | 6.80 | 10.40 | 9.67 | |
CEFS | Saba Closed- | 20190906 | ETF | 35.29 | 3.93 | 4.49 | 3.57 | -0.56 | 0.36 | |
CEI | Camber Energ | 20190906 | A | 42.69 | 28.75 | 21.53 | 26.13 | 3.66 | 2.61 | |
CEIX | CONSOL Energ | 20190906 | A | 36.00 | 6.97 | 2.24 | 2.59 | 4.65 | 4.38 | |
CEL | Cellcom Isra | 20190906 | A | 175.92 | 51.65 | 44.98 | 38.14 | 0.00 | 13.42 | |
CELC | Celcuity Inc | 20190906 | A | 302.20 | 99.43 | 50.90 | 96.41 | 3.59 | 3.11 | |
CELH | Celsius Hold | 20190906 | A | 123.60 | 20.56 | 4.40 | 7.56 | 16.04 | 13.04 | |
CELP | Cypress Envi | 20190906 | A | 162.24 | 27.22 | 27.22 | 27.22 | 0.00 | 0.00 | |
CEMB | iShares J.P. | 20190906 | ETF | 26.20 | 6.97 | 6.93 | 6.93 | 0.03 | 0.03 | |
CEMI | Chembio diag | 20190906 | A | 303.48 | 57.35 | 57.88 | 48.85 | -0.77 | 8.44 | |
CENT | Central Gard | 20190906 | A | 26.97 | 5.79 | 1.75 | 2.37 | 4.01 | 3.42 | |
CENT A | A | Central Gard | 20190906 | A | 17.88 | 6.60 | 0.52 | 1.16 | 3.09 | 5.37 |
CENX | Century Alum | 20190906 | A | 18.21 | 36.88 | -0.30 | -1.16 | 38.20 | 39.12 | |
CEPU | Central Puer | 20190906 | A | 53.51 | 20.53 | 17.23 | 12.57 | 2.33 | 7.96 | |
CEQP | Crestwood Eq | 20190906 | A | 16.07 | 17.10 | 2.02 | 0.06 | 1.73 | 16.61 | |
CERC | Cerecor Inc. | 20190906 | A | 91.25 | 36.97 | 31.15 | 30.84 | 5.32 | 6.30 | |
CERN | Cerner Corp | 20190906 | A | 3.36 | 1.77 | 0.45 | 0.45 | 1.32 | 1.32 | |
CERS | Cerus Corp | 20190906 | A | 20.30 | 8.06 | 1.56 | 2.03 | 6.48 | 6.03 | |
CETV | Central Euro | 20190906 | A | 27.95 | 14.73 | 7.07 | 74.84 | 2.62 | -60.25 | |
CETX | CEMTREX INC. | 20190906 | A | 129.88 | 56.24 | 35.46 | 39.12 | 17.42 | 17.24 | |
CEVA | CEVA Inc. | 20190906 | A | 40.44 | 8.26 | 3.71 | 4.03 | 4.47 | 4.23 | |
CEW | WisdomTree | 20190906 | ETF | 25.72 | 2.29 | -0.26 | -0.26 | 2.54 | 2.54 | |
CEY | VictoryShare | 20190906 | ETF | 26.38 | 10.84 | 6.85 | 10.08 | 3.99 | 0.76 | |
CEZ | VictoryShare | 20190906 | ETF | 15.46 | 10.51 | 11.86 | 11.86 | -1.34 | -1.34 | |
CF | CF Industrie | 20190906 | A | 6.22 | 1.85 | 0.66 | 0.84 | 1.19 | 1.01 | |
CFA | VictoryShare | 20190906 | ETF | 6.35 | 1.78 | 0.89 | 0.66 | 0.90 | 1.12 | |
CFB | CrossFirst B | 20190906 | A | 31.24 | 16.62 | 22.47 | 20.15 | -5.85 | -3.53 | |
CFBI | Community Fi | 20190906 | A | 32.70 | 16.80 | 5.48 | 5.25 | 11.33 | 11.56 | |
CFBK | Central Fede | 20190906 | A | 302.98 | 139.01 | 47.94 | 22.73 | 0.00 | 112.08 | |
CFFA | CF Finance A | 20190906 | A | 29.68 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | |
CFFI | C&F Financia | 20190906 | A | 255.50 | 62.05 | 63.63 | 54.26 | 1.86 | 7.79 | |
CFFN | Capitol Fede | 20190906 | A | 13.23 | 5.63 | 1.75 | 0.25 | 2.04 | 5.37 | |
CFG | Citizens Fin | 20190906 | A | 3.01 | 1.39 | 0.98 | 0.99 | 0.42 | 0.40 | |
CFMS | Conformis, I | 20190906 | A | 52.33 | 21.38 | 13.64 | 11.71 | 6.69 | 9.68 | |
CFO | VictoryShare | 20190906 | ETF | 4.92 | 1.10 | 0.98 | 1.00 | 0.12 | 0.10 | |
CFR | Cullen/Frost | 20190906 | A | 12.64 | 2.12 | 1.08 | 1.30 | 1.04 | 0.82 | |
CFRX | ContraFect C | 20190906 | A | 315.33 | 172.51 | 157.38 | 145.40 | 7.86 | 26.53 | |
CFX | Colfax Corpo | 20190906 | A | 7.98 | 2.52 | 1.20 | 1.41 | 1.29 | 1.11 | |
CG | The Carlyle | 20190906 | A | 12.45 | 18.27 | 15.37 | 15.81 | 2.77 | 2.45 | |
CGA | CHINA GREEN | 20190906 | A | 160.12 | 43.59 | 39.94 | 39.73 | 3.66 | 3.87 | |
CGBD | TCG BDC, Inc | 20190906 | A | 11.05 | 25.61 | 6.51 | 5.28 | 19.51 | 20.77 | |
CGC | Canopy Growt | 20190906 | A | 8.16 | 3.09 | 1.77 | 1.98 | 1.32 | 1.11 | |
CGEN | Compugen Ltd | 20190906 | A | 81.99 | 30.36 | 15.81 | 17.16 | 13.93 | 13.25 | |
CGIX | Cancer Genet | 20190906 | A | 49.13 | 42.47 | 39.15 | 40.42 | 3.83 | 2.39 | |
CGNX | Cognex Corp | 20190906 | A | 9.01 | 3.26 | 2.14 | 2.21 | 1.13 | 1.06 | |
CGO | Calamos Glob | 20190906 | A | 82.48 | 34.55 | 30.05 | 30.26 | 4.43 | 4.28 | |
CGW | Invesco S&P | 20190906 | ETF | 12.15 | 6.45 | 1.34 | 0.12 | 5.11 | 6.32 | |
CHAD | Direxion Dai | 20190906 | ETF | 13.35 | 4.05 | 2.51 | 2.79 | 1.54 | 1.26 | |
CHAP | Chaparral En | 20190906 | A | 121.61 | 44.49 | 30.08 | 26.48 | 13.17 | 18.01 | |
CHAU | Direxion Dai | 20190906 | ETF | 4.76 | 3.06 | 2.42 | 2.56 | 0.64 | 0.50 | |
CHCI | Comstock Hol | 20190906 | A | 826.33 | 282.54 | 283.12 | 282.54 | -0.57 | 0.00 | |
CHCO | City Holding | 20190906 | A | 24.99 | 6.66 | 3.82 | 3.79 | 2.84 | 2.87 | |
CHCT | Community He | 20190906 | A | 24.42 | 7.19 | 2.77 | 3.29 | 4.42 | 3.90 | |
CHD | Church & Dwi | 20190906 | A | 3.66 | 1.17 | 0.01 | 0.56 | 1.16 | 0.61 | |
CHDN | Churchill Do | 20190906 | A | 18.35 | 3.91 | 1.36 | 1.64 | 2.44 | 2.28 | |
CHE | Chemed Corpo | 20190906 | A | 18.28 | 3.49 | 1.69 | 1.94 | 1.80 | 1.55 | |
CHEF | The Chef's W | 20190906 | A | 25.04 | 7.17 | 2.58 | 2.72 | 4.59 | 4.46 | |
CHEK | Check-Cap Lt | 20190906 | A | 182.22 | 60.73 | 45.01 | 52.14 | 8.56 | 8.58 | |
CHEP | AGFiQ U.S. M | 20190906 | ETF | 207.41 | 61.86 | 61.86 | 61.86 | 0.00 | 0.00 | |
CHFS | CHF Solution | 20190906 | A | 132.96 | 37.72 | 29.37 | 28.90 | 6.03 | 8.81 | |
CHGG | CHEGG, INC. | 20190906 | A | 7.43 | 3.14 | 1.67 | 1.42 | 1.47 | 1.73 | |
CHGX | Change Finan | 20190906 | ETF | 30.60 | 7.61 | 7.59 | 7.56 | 0.00 | 0.06 | |
CHH | Choice Hotel | 20190906 | A | 7.32 | 1.78 | 0.67 | 0.75 | 1.11 | 1.03 | |
CHI | Calamos Conv | 20190906 | A | 15.68 | 5.38 | 5.14 | 5.16 | 0.24 | 0.22 | |
CHIC | Global X MSC | 20190906 | ETF | 271.37 | 8.71 | 26.93 | 26.93 | -18.23 | -18.23 | |
CHIE | Global X MSC | 20190906 | ETF | 493.71 | 51.49 | 51.49 | 51.49 | 0.00 | 0.00 | |
CHIH | Global X MSC | 20190906 | ETF | 42.06 | 13.24 | 3.25 | 3.25 | 10.02 | 10.02 | |
CHII | Global X MSC | 20190906 | ETF | 429.24 | 228.59 | 228.59 | 228.59 | 0.00 | 0.00 | |
CHIK | Global X MSC | 20190906 | ETF | 1482.20 | ||||||
CHIL | Global X MSC | 20190906 | ETF | 58.05 | 9.13 | 9.13 | 9.13 | 0.00 | 0.00 | |
CHIM | Global X MSC | 20190906 | ETF | 234.65 | 75.74 | 44.25 | 44.99 | 31.28 | 30.94 | |
CHIQ | Global X MSC | 20190906 | ETF | 15.08 | 10.38 | 11.21 | 11.09 | -0.83 | -0.71 | |
CHIS | Global X MSC | 20190906 | ETF | 74.16 | 33.55 | 33.55 | 33.55 | 0.00 | 0.00 | |
CHIU | Global X MSC | 20190906 | ETF | 1344.65 | ||||||
CHIX | Global X MSC | 20190906 | ETF | 32.26 | 12.29 | 8.92 | 8.92 | 3.38 | 3.38 | |
CHK | Chesapeake E | 20190906 | A | 63.95 | 25.64 | 22.55 | 20.55 | 2.56 | 5.09 | |
CHKP | Check Point | 20190906 | A | 6.19 | 1.98 | 1.15 | 1.26 | 0.83 | 0.72 | |
CHMA | Chiasma, Inc | 20190906 | A | 47.54 | 11.44 | 8.85 | 7.99 | 2.42 | 3.45 | |
CHMG | Chemung Fina | 20190906 | A | 354.64 | 48.04 | 44.91 | 44.28 | 3.18 | 3.80 | |
CHMI | CHERRY HILL | 20190906 | A | 14.01 | 5.63 | 2.83 | 3.74 | 2.80 | 1.88 | |
CHNA | Loncar China | 20190906 | ETF | 75.25 | 126.29 | 0.10 | 126.29 | 0.00 | 0.00 | |
CHNG | Change Healt | 20190906 | A | 30.75 | 6.86 | 2.71 | 3.84 | 4.16 | 3.03 | |
CHNR | China Natura | 20190906 | A | 206.15 | 27.31 | 27.24 | 27.24 | 0.07 | 0.07 | |
CHRA | Charah Solut | 20190906 | A | 360.07 | 43.52 | 42.40 | 31.33 | -0.26 | 12.33 | |
CHRS | Coherus BioS | 20190906 | A | 19.84 | 5.58 | 2.92 | 2.85 | 2.38 | 2.73 | |
CHRW | C.H. Robinso | 20190906 | A | 4.55 | 2.18 | 0.17 | 0.58 | 2.02 | 1.60 | |
CHS | Chicos FAS, | 20190906 | A | 28.93 | 8.84 | 4.04 | 3.98 | 4.67 | 4.85 | |
CHTR | Charter Comm | 20190906 | A | 5.75 | 1.90 | 0.98 | 1.04 | 0.92 | 0.86 | |
CHUY | Chuy's Holdi | 20190906 | A | 40.99 | 14.69 | 5.72 | 6.23 | 5.16 | 8.33 | |
CHW | Calamos Glob | 20190906 | A | 21.47 | 7.31 | 5.64 | 5.64 | 1.67 | 1.68 | |
CHWY | Chewy, Inc. | 20190906 | A | 15.11 | 3.61 | 1.28 | 1.14 | 2.33 | 2.47 | |
CHY | Calamos Conv | 20190906 | A | 19.14 | 5.32 | 3.80 | 3.53 | 1.52 | 1.79 | |
CI | CIGNA Corpor | 20190906 | A | 6.25 | 2.15 | 0.89 | 1.09 | 1.26 | 1.06 | |
CIA | Citizens, In | 20190906 | A | 40.09 | 12.44 | 10.33 | 8.99 | 2.06 | 3.46 | |
CIBR | First Trust | 20190906 | ETF | 20.62 | 7.07 | 5.65 | 5.86 | 1.42 | 1.21 | |
CID | VictoryShare | 20190906 | ETF | 14.14 | 3.59 | 3.59 | 3.59 | 0.00 | 0.00 | |
CIDM | Cinedigm Cor | 20190906 | A | 106.31 | 62.19 | 66.79 | 48.40 | 1.09 | 13.74 | |
CIEN | Ciena Corpor | 20190906 | A | 5.16 | 3.76 | 0.97 | 1.53 | 1.41 | 2.22 | |
CIFS | China Intern | 20190906 | A | 300.52 | 104.63 | 85.87 | 80.40 | 22.85 | 24.82 | |
CIGI | Colliers Int | 20190906 | A | 24.64 | 7.02 | 3.00 | 3.54 | 4.02 | 3.48 | |
CIL | VictoryShare | 20190906 | ETF | 10.96 | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 | |
CIM | Chimera Inve | 20190906 | A | 5.31 | 2.11 | 0.81 | 0.87 | 1.29 | 1.24 | |
CINF | Cincinnati F | 20190906 | A | 6.50 | 2.96 | 0.55 | 0.18 | 0.94 | 2.77 | |
CINR | CINER RESOUR | 20190906 | A | 146.86 | 28.28 | 27.93 | 27.19 | 0.35 | 1.10 | |
CIO | CITY OFFICE | 20190906 | A | 10.10 | 3.59 | 2.45 | 1.98 | 1.14 | 1.61 | |
CIR | CIRCOR Inter | 20190906 | A | 33.76 | 7.24 | 3.47 | 3.67 | 3.43 | 3.56 | |
CIT | CIT Group In | 20190906 | A | 8.15 | 2.50 | -0.64 | -0.57 | 3.14 | 3.07 | |
CIVB | Civista Banc | 20190906 | A | 139.03 | 38.27 | 26.40 | 28.23 | 10.20 | 10.05 | |
CIX | Comp X Inter | 20190906 | A | 744.75 | 91.05 | 66.21 | 82.14 | 25.08 | 8.97 | |
CIZ | VictoryShare | 20190906 | ETF | 19.41 | 3.77 | 3.84 | 3.77 | -0.07 | 0.00 | |
CIZN | Citizens Hol | 20190906 | A | 577.32 | 239.79 | 239.87 | 239.87 | -0.07 | -0.07 | |
CJJD | China Jo-Jo | 20190906 | A | 103.69 | 36.80 | 0.67 | 9.90 | 33.04 | 26.89 | |
CKH | Seacor Holdi | 20190906 | A | 57.17 | 13.42 | 9.37 | 10.95 | 5.27 | 4.08 | |
CKPT | Checkpoint T | 20190906 | A | 233.57 | 87.91 | 55.41 | 58.21 | 32.18 | 29.81 | |
CKX | CKX Lands, I | 20190906 | A | 486.68 | 183.83 | 172.01 | 194.54 | 0.00 | -10.95 | |
CL | Colgate-Palm | 20190906 | A | 1.80 | 0.84 | 0.15 | 0.20 | 0.69 | 0.63 | |
CLAR | Clarus Corpo | 20190906 | A | 45.07 | 10.69 | 5.08 | 5.01 | 3.68 | 5.61 | |
CLB | Core Laborat | 20190906 | A | 21.02 | 3.72 | 2.00 | 2.09 | 1.69 | 1.63 | |
CLBK | Columbia Fin | 20190906 | A | 27.24 | 9.49 | 10.58 | 8.21 | -1.17 | 1.27 | |
CLBS | Caladrius Bi | 20190906 | A | 171.79 | 43.07 | 51.42 | 45.44 | -8.46 | -2.41 | |
CLCT | Collectors U | 20190906 | A | 60.00 | 20.49 | 12.99 | 11.94 | 7.22 | 8.55 | |
CLDB | CORTLAND BNC | 20190906 | A | 140.10 | 122.95 | 78.72 | 78.22 | 50.60 | 45.27 | |
CLDR | Cloudera, In | 20190906 | A | 11.62 | 5.05 | 1.98 | 2.61 | 3.07 | 2.44 | |
CLDT | CHATHAM LODG | 20190906 | A | 13.09 | 3.30 | 1.54 | 1.50 | 1.75 | 1.80 | |
CLDX | Celldex Ther | 20190906 | A | 90.42 | 32.39 | 17.97 | 19.82 | 8.93 | 12.58 | |
CLF | Cleveland-Cl | 20190906 | A | 13.69 | 7.19 | 3.89 | 4.67 | 3.27 | 2.52 | |
CLFD | Clearfield, | 20190906 | A | 185.53 | 41.72 | 36.33 | 36.04 | 4.42 | 5.69 | |
CLGX | Corelogic, I | 20190906 | A | 6.00 | 2.54 | 0.32 | 0.50 | 1.05 | 2.04 | |
CLH | Clean Harbor | 20190906 | A | 14.27 | 3.04 | 1.81 | 1.88 | 1.22 | 1.16 | |
CLI | Mack-Cali Re | 20190906 | A | 11.51 | 3.66 | 1.42 | 1.39 | 2.24 | 2.26 | |
CLIR | ClearSign Te | 20190906 | A | 377.76 | 120.65 | 101.32 | 98.07 | 12.40 | 22.43 | |
CLIX | ProShares Lo | 20190906 | ETF | 28.55 | 11.59 | 11.10 | 11.08 | 0.49 | 0.51 | |
CLMT | Calumet Spec | 20190906 | A | 83.70 | 22.55 | 12.14 | 7.96 | 5.88 | 14.53 | |
CLNC | Colony Credi | 20190906 | A | 21.26 | 7.07 | 6.11 | 6.51 | 0.96 | 0.56 | |
CLNE | Clean Energy | 20190906 | A | 49.82 | 27.71 | 17.36 | 16.90 | 0.29 | 10.68 | |
CLNY | Colony Capit | 20190906 | A | 19.70 | 6.94 | 4.53 | 5.32 | 2.10 | 1.62 | |
CLOU | Global X Clo | 20190906 | ETF | 26.00 | 17.80 | 6.99 | 7.04 | 10.78 | 10.74 | |
CLPR | Clipper Real | 20190906 | A | 167.41 | 30.89 | 1.41 | 6.37 | 29.49 | 24.53 | |
CLPS | CLPS Incorpo | 20190906 | A | 256.93 | 92.97 | 75.21 | 52.07 | 6.05 | 39.97 | |
CLR | CONTINENTAL | 20190906 | A | 9.39 | 3.89 | 2.41 | 2.64 | 1.48 | 1.26 | |
CLRB | Cellectar Bi | 20190906 | A | 116.37 | 27.71 | 22.63 | 9.84 | 5.35 | 17.84 | |
CLRG | IQ Chaikin U | 20190906 | ETF | 38.37 | 13.38 | 12.26 | 13.22 | 1.13 | 0.16 | |
CLRO | ClearOne, In | 20190906 | A | 569.29 | 123.44 | 126.42 | 117.65 | -0.02 | 5.78 | |
CLS | Celestica, I | 20190906 | A | 22.08 | 7.27 | 3.10 | 2.52 | 4.17 | 4.75 | |
CLSD | Clearside Bi | 20190906 | A | 91.52 | 43.49 | 33.89 | 30.60 | 9.07 | 12.88 | |
CLSN | Celsion Corp | 20190906 | A | 99.33 | 48.52 | 35.02 | 34.73 | 13.62 | 13.88 | |
CLTL | Invesco Trea | 20190906 | ETF | 3.79 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00 | |
CLUB | Town Sports | 20190906 | A | 180.60 | 49.93 | 39.70 | 32.62 | 9.70 | 17.43 | |
CLVS | Clovis Oncol | 20190906 | A | 22.44 | 9.05 | 4.43 | 4.55 | 4.61 | 4.52 | |
CLW | Clearwater P | 20190906 | A | 40.74 | 8.80 | 2.67 | 3.73 | 6.12 | 5.07 | |
CLWT | Euro Tech Ho | 20190906 | A | 617.99 | 132.25 | 124.72 | 122.17 | 6.89 | 10.04 | |
CLX | Clorox Compa | 20190906 | A | 5.12 | 2.65 | 0.20 | 0.30 | 1.00 | 2.35 | |
CLXT | Calyxt, Inc. | 20190906 | A | 140.13 | 46.87 | 29.78 | 24.90 | 17.24 | 22.19 | |
CM | Canadian Imp | 20190906 | A | 2.61 | 1.30 | 0.60 | 0.69 | 0.70 | 0.60 | |
CMA | Comerica Inc | 20190906 | A | 4.92 | 1.94 | 0.17 | 0.19 | 1.11 | 1.75 | |
CMBM | Cambium Netw | 20190906 | A | 255.37 | 102.61 | 82.25 | 99.99 | 4.28 | 2.47 | |
CMBS | iShares CMBS | 20190906 | ETF | 13.91 | 4.14 | 3.94 | 3.94 | 0.20 | 0.20 | |
CMC | Commercial M | 20190906 | A | 7.95 | 16.21 | -0.07 | 1.72 | 16.73 | 14.94 | |
CMCL | Caledonia Mi | 20190906 | A | 120.18 | 45.19 | 31.62 | 30.86 | 12.11 | 14.28 | |
CMCO | Columbus McK | 20190906 | A | 36.32 | 8.24 | 4.39 | 3.76 | 3.84 | 4.47 | |
CMCS A | A | Comcast Corp | 20190906 | A | 2.21 | 1.73 | 0.10 | 0.06 | 0.82 | 1.67 |
CMCT | CIM Commerci | 20190906 | A | 99.97 | 45.22 | 31.31 | 32.44 | 13.50 | 12.96 | |
CMD | Cantel Medic | 20190906 | A | 17.92 | 4.18 | 1.79 | 1.98 | 2.39 | 2.20 | |
CMDY | iShares Bloo | 20190906 | ETF | 54.62 | 12.79 | 12.59 | 13.87 | 0.19 | -1.08 | |
CME | CME Group In | 20190906 | A | 4.49 | 3.05 | 2.27 | 2.29 | 0.78 | 0.76 | |
CMF | iShares Cali | 20190906 | ETF | 5.38 | 31.56 | 31.29 | 31.52 | 0.26 | 0.04 | |
CMG | Chipotle Mex | 20190906 | A | 7.33 | 1.82 | 0.59 | 0.60 | 1.22 | 1.21 | |
CMI | Cummins Inc. | 20190906 | A | 4.41 | 1.92 | 0.94 | 1.03 | 0.99 | 0.90 | |
CMLS | Cumulus Medi | 20190906 | A | 119.28 | 26.19 | 18.24 | 20.26 | 6.61 | 5.94 | |
CMO | Capstead Mor | 20190906 | A | 14.30 | 6.07 | 0.32 | 0.51 | 5.75 | 5.56 | |
CMP | Compass Mine | 20190906 | A | 21.89 | 6.23 | 2.20 | 2.53 | 4.03 | 3.70 | |
CMPR | Cimpress PLC | 20190906 | A | 34.47 | 5.49 | 1.84 | 1.88 | 3.65 | 3.60 | |
CMRE | Costamare In | 20190906 | A | 18.15 | 8.51 | 3.79 | 2.56 | 2.33 | 5.91 | |
CMRX | Chimerix, In | 20190906 | A | 61.67 | 31.59 | 15.67 | 8.02 | 4.63 | 23.28 | |
CMS | CMS Energy C | 20190906 | A | 2.07 | 1.03 | 0.39 | 0.54 | 0.63 | 0.48 | |
CMT | Core Molding | 20190906 | A | 209.99 | 84.83 | 76.38 | 16.17 | 0.00 | 67.94 | |
CMTL | Comtech Tele | 20190906 | A | 31.43 | 11.81 | 4.95 | 5.43 | 3.73 | 6.34 | |
CN | Xtrackers MS | 20190906 | ETF | 18.78 | 3.06 | 2.66 | 2.68 | 0.40 | 0.38 | |
CNA | CNA Financia | 20190906 | A | 13.36 | 3.86 | 0.69 | 0.74 | 3.17 | 3.12 | |
CNAT | Conatus Phar | 20190906 | A | 172.31 | 71.56 | 68.09 | 65.96 | 3.19 | 5.59 | |
CNBK A | A | Century Banc | 20190906 | A | 95.58 | 22.02 | 15.87 | 19.39 | 6.14 | 2.62 |
CNBS | Amplify Seym | 20190906 | ETF | 44.39 | 12.23 | 10.49 | 9.74 | 0.89 | 2.48 | |
CNC | Centene Corp | 20190906 | A | 3.96 | 1.45 | 0.53 | 0.68 | 0.93 | 0.77 | |
CNCE | Concert Phar | 20190906 | A | 69.45 | 26.50 | 16.12 | 17.96 | 9.19 | 8.55 | |
CNCR | Loncar Cance | 20190906 | ETF | 41.88 | 7.29 | 3.98 | 4.80 | 3.31 | 2.49 | |
CNDT | Conduent Inc | 20190906 | A | 15.95 | 5.85 | 2.04 | 3.03 | 3.46 | 2.81 | |
CNET | ChinaNet Onl | 20190906 | A | 138.53 | 47.49 | 39.57 | 34.45 | 6.15 | 13.02 | |
CNFR | Conifer Hold | 20190906 | A | 840.22 | 277.78 | 277.78 | 277.78 | 0.00 | 0.00 | |
CNHI | CNH INDUSTRI | 20190906 | A | 9.52 | 3.83 | 1.06 | 1.35 | 2.77 | 2.48 | |
CNI | Canadian Nat | 20190906 | A | 2.99 | 0.83 | 0.12 | 0.20 | 0.71 | 0.63 | |
CNK | Cinemark Hol | 20190906 | A | 8.32 | 2.16 | -0.35 | 0.03 | 2.51 | 2.13 | |
CNMD | CONMED Corpo | 20190906 | A | 22.45 | 4.82 | 1.02 | 1.34 | 3.80 | 3.47 | |
CNNE | Cannae Holdi | 20190906 | A | 24.04 | 5.71 | 2.28 | 2.66 | 3.40 | 3.05 | |
CNO | CNO Financia | 20190906 | A | 7.86 | 6.79 | 8.94 | 9.18 | -2.15 | -2.39 | |
CNOB | Center Banco | 20190906 | A | 26.05 | 6.88 | 2.10 | 3.04 | 3.70 | 3.84 | |
CNP | CenterPoint | 20190906 | A | 3.61 | 3.02 | 0.54 | 1.59 | 0.93 | 1.43 | |
CNQ | Canadian Nat | 20190906 | A | 4.23 | 4.82 | 0.28 | 4.10 | 1.69 | 0.75 | |
CNR | Cornerstone | 20190906 | A | 33.91 | 11.05 | 3.80 | 3.42 | 7.08 | 7.64 | |
CNRG | SPDR S&P Ken | 20190906 | ETF | 20.64 | 4.06 | 4.78 | 4.83 | -0.73 | -0.78 | |
CNS | Cohen & Stee | 20190906 | A | 32.53 | 5.43 | 3.51 | 4.27 | 1.92 | 1.16 | |
CNSL | Consolidated | 20190906 | A | 26.72 | 11.19 | 2.29 | 0.28 | 8.34 | 10.91 | |
CNST | Constellatio | 20190906 | A | 301.26 | 93.13 | 62.26 | 26.31 | 26.54 | 66.23 | |
CNTY | Century Casi | 20190906 | A | 35.57 | 26.10 | 5.52 | 8.21 | 2.90 | 17.08 | |
CNX | CNX Resource | 20190906 | A | 12.61 | 5.30 | 2.85 | 3.07 | 2.45 | 2.23 | |
CNXM | CNX Midstrea | 20190906 | A | 13.82 | 6.92 | 2.11 | 2.81 | 4.81 | 4.11 | |
CNXN | PC Connectio | 20190906 | A | 56.02 | 15.12 | 7.27 | 8.29 | 7.86 | 6.84 | |
CNXT | VanEck Vecto | 20190906 | ETF | 16.32 | 6.78 | 6.22 | 6.27 | 0.57 | 0.51 | |
CNYA | iShares MSCI | 20190906 | ETF | 33.74 | 7.69 | 3.99 | 4.90 | 3.58 | 2.79 | |
CO | Global Cord | 20190906 | A | 52.16 | 12.38 | 0.22 | 8.83 | 12.14 | 3.55 | |
COCP | Cocrystal Ph | 20190906 | A | 267.21 | 112.60 | 102.26 | 102.26 | 10.52 | 10.52 | |
CODA | Coda Octopus | 20190906 | A | 97.09 | 33.36 | 20.60 | 21.92 | 6.31 | 11.22 | |
CODI | Compass Dive | 20190906 | A | 23.69 | 7.40 | 5.84 | 5.93 | 1.56 | 1.47 | |
CODX | Co-Diagnosti | 20190906 | A | 267.14 | 104.18 | 92.69 | 90.99 | 9.23 | 13.23 | |
COF | Capital One | 20190906 | A | 3.78 | 1.44 | 0.47 | 0.56 | 0.98 | 0.88 | |
COG | Cabot Oil & | 20190906 | A | 6.12 | 4.58 | 1.66 | 1.57 | 2.94 | 3.05 | |
COHN | Cohen & Comp | 20190906 | A | 283.73 | 127.92 | 129.84 | 124.08 | 1.76 | 4.08 | |
COHR | Coherent Inc | 20190906 | A | 18.55 | 4.78 | 1.55 | 1.83 | 3.15 | 2.96 | |
COHU | Cohu Inc | 20190906 | A | 21.26 | 5.34 | 0.72 | 1.07 | 2.87 | 4.24 | |
COKE | Coca-Cola Co | 20190906 | A | 62.08 | 12.24 | 6.06 | 8.09 | 5.91 | 4.05 | |
COLB | Columbia Ban | 20190906 | A | 15.00 | 12.47 | 1.43 | 1.62 | 11.28 | 11.09 | |
COLD | Americold Re | 20190906 | A | 5.20 | 3.25 | 3.49 | 3.26 | -0.25 | -0.01 | |
COLL | Collegium Ph | 20190906 | A | 44.02 | 14.14 | 7.57 | 8.69 | 6.45 | 5.46 | |
COLM | Columbia Spo | 20190906 | A | 13.22 | 3.89 | 0.99 | 2.22 | 2.92 | 1.68 | |
COM | Direxion Aus | 20190906 | ETF | 18.20 | 4.65 | 4.61 | 4.52 | 0.05 | 0.14 | |
COMB | GraniteShare | 20190906 | ETF | 19.44 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00 | |
COMM | CommScope Ho | 20190906 | A | 10.04 | 14.70 | 11.80 | 12.18 | 2.87 | 2.60 | |
COMT | iShares Comm | 20190906 | ETF | 15.54 | 5.80 | 5.51 | 5.42 | 0.28 | 0.38 | |
CONE | CyrusOne Inc | 20190906 | A | 11.14 | 7.72 | 1.16 | 1.14 | 1.50 | 6.43 | |
CONN | Conn's Inc. | 20190906 | A | 17.64 | 8.09 | 1.08 | 2.31 | 7.05 | 5.85 | |
COO | The Cooper C | 20190906 | A | 9.97 | 2.04 | 0.78 | 0.79 | 1.27 | 1.25 | |
COOP | Mr. Cooper G | 20190906 | A | 21.52 | 6.57 | 1.36 | 1.73 | 5.24 | 4.88 | |
COP | ConocoPhilli | 20190906 | A | 2.69 | 2.26 | 0.72 | 0.77 | 0.77 | 1.49 | |
COPX | Global X Cop | 20190906 | ETF | 29.20 | 9.81 | 8.68 | 6.95 | 0.45 | 2.86 | |
COR | Coresite Rea | 20190906 | A | 11.17 | 2.62 | 0.51 | 0.50 | 2.11 | 2.12 | |
CORE | Core Mark Ho | 20190906 | A | 24.00 | 4.69 | -0.46 | 0.30 | 5.15 | 4.39 | |
CORP | PIMCO Invest | 20190906 | ETF | 9.63 | 5.91 | 5.73 | 5.79 | 0.18 | 0.12 | |
CORR | CorEnergy In | 20190906 | A | 23.20 | 4.55 | -0.36 | -0.09 | 4.91 | 4.63 | |
CORT | Corcept Ther | 20190906 | A | 15.09 | 32.77 | -0.43 | -0.17 | 34.73 | 34.46 | |
CORV | Correvio Pha | 20190906 | A | 129.10 | 35.56 | 25.03 | 25.41 | 6.40 | 10.16 | |
COST | Costco Whole | 20190906 | A | 2.94 | 1.33 | 0.66 | 0.81 | 0.68 | 0.52 | |
COTY | COTY INC | 20190906 | A | 10.05 | 4.87 | 2.66 | 2.08 | 2.21 | 2.79 | |
COUP | Coupa Softwa | 20190906 | A | 10.93 | 3.48 | 1.79 | 1.88 | 1.69 | 1.61 | |
COW | iPath Series | 20190906 | ETN | 20.77 | 4.66 | -1.46 | -1.72 | 6.12 | 6.38 | |
COWN | Cowen Inc. C | 20190906 | A | 34.05 | 10.53 | 0.81 | 1.01 | 9.86 | 9.66 | |
COWZ | Pacer US Cas | 20190906 | ETF | 6.48 | 2.49 | 1.90 | 1.83 | 0.59 | 0.66 | |
CP | Canadian Pac | 20190906 | A | 5.89 | 1.60 | 0.49 | 0.59 | 1.11 | 1.02 | |
CPA | Copa Holding | 20190906 | A | 22.65 | 3.76 | 1.22 | 1.76 | 2.54 | 2.00 | |
CPAH | Counterpath | 20190906 | A | 337.78 | 115.09 | 82.18 | 61.99 | 33.18 | 53.07 | |
CPB | Campbell Sou | 20190906 | A | 3.52 | 2.93 | 0.61 | 1.41 | 0.79 | 1.52 | |
CPE | Callon Petro | 20190906 | A | 24.53 | 8.85 | 3.05 | 3.50 | 5.80 | 5.35 | |
CPF | Central Paci | 20190906 | A | 18.00 | 6.63 | 1.32 | 1.84 | 3.24 | 4.79 | |
CPG | CRESCENT POI | 20190906 | A | 26.94 | 13.20 | 3.14 | 3.18 | 8.79 | 10.00 | |
CPHC | Canterbury P | 20190906 | A | 315.92 | 27.58 | 27.58 | 27.58 | 0.00 | 0.00 | |
CPHI | China Pharma | 20190906 | A | 81.80 | 45.77 | 41.70 | 38.39 | 2.78 | 7.39 | |
CPI | CPI Inflatio | 20190906 | ETF | 13.30 | 1.52 | 2.01 | 2.01 | -0.49 | -0.49 | |
CPIX | Cumberland P | 20190906 | A | 276.88 | 114.70 | 81.55 | 70.65 | 38.14 | 44.90 | |
CPK | Chesapeake U | 20190906 | A | 26.88 | 8.49 | 6.68 | 6.77 | 1.81 | 1.72 | |
CPLG | CorePoint Lo | 20190906 | A | 33.80 | 5.55 | 1.31 | 0.82 | 4.20 | 4.73 | |
CPLP | Capital Prod | 20190906 | A | 37.65 | 12.93 | -0.76 | -2.72 | 11.69 | 15.63 | |
CPRI | Capri Holdin | 20190906 | A | 5.67 | 4.39 | 0.44 | 0.58 | 3.97 | 3.83 | |
CPRT | Copart Inc | 20190906 | A | 4.56 | 3.83 | 0.65 | 0.43 | 1.01 | 3.39 | |
CPRX | Catalyst Pha | 20190906 | A | 16.40 | 7.30 | 3.26 | 2.62 | 4.03 | 4.68 | |
CPS | Cooper-Stand | 20190906 | A | 33.55 | 6.50 | 2.26 | 2.49 | 4.14 | 4.01 | |
CPSH | CPS Technolo | 20190906 | A | 297.06 | 199.93 | 199.53 | 194.66 | 6.30 | 5.20 | |
CPSI | Computer Pro | 20190906 | A | 23.36 | 9.01 | 0.74 | -1.80 | 8.55 | 11.08 | |
CPSS | Consumer Por | 20190906 | A | 158.92 | 51.00 | 30.39 | 48.26 | 19.61 | 2.76 | |
CPST | Capstone Tur | 20190906 | A | 191.28 | 82.62 | 71.15 | 70.71 | 8.71 | 11.97 | |
CPT | Camden Prope | 20190906 | A | 6.77 | 1.49 | -0.19 | 0.36 | 1.67 | 1.13 | |
CPTA | Capitala Fin | 20190906 | A | 35.11 | 12.65 | 8.54 | 9.59 | 4.11 | 3.06 | |
CQP | Cheniere Ene | 20190906 | A | 27.33 | 8.52 | 3.54 | 4.29 | 3.18 | 4.20 | |
CQQQ | Invesco Chin | 20190906 | ETF | 19.14 | 13.20 | 13.36 | 12.69 | -0.16 | 0.51 | |
CR | Crane Compan | 20190906 | A | 11.89 | 2.72 | 1.24 | 1.48 | 1.47 | 1.24 | |
CRAI | CRA Internat | 20190906 | A | 69.88 | 35.65 | 11.28 | 12.98 | 25.22 | 23.54 | |
CRAK | VanEck Vecto | 20190906 | ETF | 74.89 | 27.10 | 22.78 | 23.10 | 4.33 | 4.01 | |
CRBN | iShares MSCI | 20190906 | ETF | 10.99 | 6.53 | 5.94 | 5.94 | 0.59 | 0.59 | |
CRBP | Corbus Pharm | 20190906 | A | 21.28 | 7.37 | 1.86 | 2.48 | 5.50 | 4.88 | |
CRC | California R | 20190906 | A | 18.66 | 7.52 | 3.17 | 4.03 | 4.33 | 3.49 | |
CRD A | A | Crawford & C | 20190906 | A | 110.95 | 11.58 | 10.66 | 10.74 | 0.92 | 0.84 |
CRD B | B | Crawford & C | 20190906 | A | 184.22 | 56.68 | 55.76 | 55.15 | -1.52 | 1.51 |
CREE | Cree Inc | 20190906 | A | 8.34 | 3.41 | 0.27 | 0.60 | 1.32 | 2.78 | |
CREG | China Recycl | 20190906 | A | 404.15 | 158.24 | 143.27 | 135.12 | 23.00 | 23.37 | |
CREX | CREATIVE REA | 20190906 | A | 610.23 | 322.31 | 322.05 | 322.31 | 0.00 | 0.00 | |
CRHM | CRH Medical | 20190906 | A | 81.55 | 34.07 | 22.82 | 22.11 | 11.28 | 11.98 | |
CRI | Carter's Inc | 20190906 | A | 11.84 | 2.76 | 0.40 | 0.60 | 2.37 | 2.17 | |
CRIS | Curis Inc | 20190906 | A | 141.38 | 108.93 | 82.51 | 95.56 | 22.24 | 13.25 | |
CRK | Comstock Res | 20190906 | A | 39.08 | 12.45 | 8.26 | 7.01 | 4.16 | 5.44 | |
CRL | Charles Rive | 20190906 | A | 13.53 | 3.53 | 1.92 | 2.11 | 1.60 | 1.42 | |
CRM | salesforce.c | 20190906 | A | 2.29 | 0.91 | 0.77 | 0.67 | 0.13 | 0.23 | |
CRMD | CorMedix Inc | 20190906 | A | 56.75 | 16.71 | 8.84 | 7.56 | 6.97 | 9.15 | |
CRMT | America's Ca | 20190906 | A | 47.80 | 7.75 | 1.89 | 2.42 | 5.80 | 5.34 | |
CRNT | Ceragon Netw | 20190906 | A | 44.80 | 16.97 | 5.94 | 3.28 | 10.67 | 13.69 | |
CRNX | Crinetics Ph | 20190906 | A | 227.23 | 51.71 | 47.58 | 43.23 | 2.65 | 8.41 | |
CRON | Cronos Group | 20190906 | A | 10.10 | 4.44 | 1.41 | 1.92 | 3.03 | 2.52 | |
CROP | IQ Global Ag | 20190906 | ETF | 13.32 | 4.42 | 4.42 | 4.42 | 0.00 | 0.00 | |
CROX | Crocs, Inc. | 20190906 | A | 8.40 | 5.99 | 0.20 | 1.68 | 2.16 | 4.27 | |
CRS | Carpenter Te | 20190906 | A | 30.65 | 5.87 | 2.28 | 2.16 | 3.55 | 3.72 | |
CRSA | Crescent Acq | 20190906 | A | 112.57 | ||||||
CRSP | CRISPR Thera | 20190906 | A | 25.90 | 12.05 | 2.58 | 3.00 | 9.53 | 9.12 | |
CRT | Cross Timber | 20190906 | A | 100.28 | 27.56 | 24.66 | 19.92 | 0.86 | 7.64 | |
CRTX | Cortexyme, I | 20190906 | A | 183.59 | 44.46 | 37.55 | 38.41 | 6.15 | 6.08 | |
CRUS | Cirrus Logic | 20190906 | A | 8.11 | 3.93 | 2.64 | 2.79 | 1.29 | 1.14 | |
CRVL | Corvel Corp | 20190906 | A | 40.04 | 8.64 | 3.54 | 5.00 | 4.66 | 3.65 | |
CRVS | Corvus Pharm | 20190906 | A | 120.36 | 34.57 | 12.89 | 5.68 | 20.02 | 29.13 | |
CRWD | CrowdStrike | 20190906 | A | 12.00 | 4.57 | 1.32 | 2.20 | 3.21 | 2.37 | |
CRWS | Crown Crafts | 20190906 | A | 224.25 | 93.01 | 93.01 | 93.01 | 0.01 | 0.01 | |
CRY | CryoLife, In | 20190906 | A | 22.42 | 3.48 | 1.17 | 1.39 | 2.31 | 2.09 | |
CSA | VictoryShare | 20190906 | ETF | 20.16 | 7.80 | 4.10 | 5.49 | 3.70 | 2.30 | |
CSB | VictoryShare | 20190906 | ETF | 21.54 | 10.19 | 9.82 | 9.83 | 0.36 | 0.36 | |
CSBR | Champions On | 20190906 | A | 233.29 | 70.71 | 48.37 | 47.76 | 21.65 | 23.02 | |
CSCO | Cisco System | 20190906 | A | 2.07 | 1.84 | 1.04 | 0.95 | 0.80 | 0.89 | |
CSD | Invesco S&P | 20190906 | ETF | 11.44 | 6.68 | 6.91 | 5.84 | -0.23 | 0.84 | |
CSF | VictoryShare | 20190906 | ETF | 11.26 | 6.04 | 5.14 | 5.86 | 0.90 | 0.18 | |
CSFL | CenterState | 20190906 | A | 9.06 | 10.48 | 0.18 | 0.92 | 10.53 | 9.80 | |
CSGP | CoStar Group | 20190906 | A | 15.68 | 3.90 | 1.67 | 1.87 | 2.23 | 2.03 | |
CSGS | CSG Systems | 20190906 | A | 19.67 | 3.98 | 1.28 | 1.14 | 2.70 | 2.83 | |
CSII | Cardiovascul | 20190906 | A | 24.79 | 5.96 | 3.25 | 3.28 | 2.71 | 2.68 | |
CSIQ | Canadian Sol | 20190906 | A | 10.43 | 3.97 | 1.28 | 0.90 | 2.70 | 3.08 | |
CSL | Carlisle Com | 20190906 | A | 14.96 | 2.33 | 1.19 | 1.18 | 1.14 | 1.16 | |
CSLT | CASTLIGHT HE | 20190906 | A | 69.19 | 27.00 | 21.43 | 18.67 | 4.17 | 8.33 | |
CSM | ProShares La | 20190906 | ETF | 8.06 | 2.08 | 2.04 | 2.02 | 0.04 | 0.06 | |
CSML | IQ Chaikin U | 20190906 | ETF | 20.47 | 9.68 | 6.70 | 5.30 | 0.07 | 4.36 | |
CSOD | Cornerstone | 20190906 | A | 10.93 | 3.62 | 4.13 | 2.42 | -0.51 | 1.20 | |
CSPI | CSP Inc. | 20190906 | A | 321.33 | 180.18 | 107.27 | 107.27 | 73.64 | 73.64 | |
CSQ | Calamos Stra | 20190906 | A | 17.60 | 5.98 | 5.36 | 5.37 | 0.61 | 0.61 | |
CSSE | Chicken Soup | 20190906 | A | 495.50 | 37.50 | 30.40 | 25.16 | 13.03 | 12.45 | |
CSTE | Caesarstone | 20190906 | A | 39.98 | 8.91 | 7.58 | 7.30 | 1.34 | 1.62 | |
CSTL | Castle Biosc | 20190906 | A | 90.11 | 26.62 | 21.30 | 22.81 | 3.00 | 3.77 | |
CSTM | Constellium | 20190906 | A | 15.08 | 4.45 | 1.49 | 1.69 | 2.95 | 2.76 | |
CSTR | CapStar Fina | 20190906 | A | 41.76 | 8.75 | 6.11 | 5.67 | 2.64 | 3.08 | |
CSU | Capital Seni | 20190906 | A | 68.24 | 14.57 | 8.52 | 9.15 | 5.53 | 5.42 | |
CSV | Carriage Ser | 20190906 | A | 31.61 | 6.70 | 0.57 | 0.50 | 6.05 | 6.20 | |
CSWC | Capital Sout | 20190906 | A | 36.17 | 27.24 | 11.40 | 11.97 | 16.19 | 15.62 | |
CSWI | CSW Industri | 20190906 | A | 40.63 | 9.31 | 7.11 | 6.84 | 2.20 | 2.47 | |
CSX | CSX Corporat | 20190906 | A | 2.09 | 2.27 | 0.20 | 0.36 | 0.82 | 1.90 | |
CTAS | Cintas Corp | 20190906 | A | 7.05 | 2.02 | 0.94 | 1.16 | 1.08 | 0.86 | |
CTB | Cooper Tire | 20190906 | A | 20.11 | 10.99 | 8.88 | 8.81 | 2.08 | 2.18 | |
CTBI | Community Tr | 20190906 | A | 57.13 | 12.80 | 9.45 | 10.04 | 3.35 | 2.76 | |
CTEK | CynergisTek, | 20190906 | A | 76.83 | 32.29 | 17.33 | 29.53 | 14.65 | 2.75 | |
CTG | Computer Tas | 20190906 | A | 90.22 | 22.66 | 14.90 | 15.12 | 6.81 | 7.53 | |
CTHR | Charles & Co | 20190906 | A | 164.43 | 65.14 | 47.39 | 47.65 | 19.07 | 17.54 | |
CTIB | Yunhong CTI | 20190906 | A | 2224.36 | 572.34 | 572.34 | 572.34 | 0.00 | 0.00 | |
CTIC | CTI BioPharm | 20190906 | A | 155.23 | 68.95 | 62.80 | 51.97 | 8.61 | 16.97 | |
CTL | CenturyLink, | 20190906 | A | 8.46 | 4.46 | 1.73 | 1.90 | 1.57 | 2.55 | |
CTLT | CATALENT, IN | 20190906 | A | 11.63 | 2.84 | 0.52 | 0.73 | 2.33 | 2.12 | |
CTMX | CytomX Thera | 20190906 | A | 44.79 | 12.98 | 5.15 | 4.56 | 6.04 | 8.40 | |
CTO | Consolidated | 20190906 | A | 99.84 | 17.43 | 13.72 | 12.22 | 1.08 | 5.19 | |
CTRA | Contura Ener | 20190906 | A | 75.18 | 12.77 | 4.86 | 6.36 | 7.42 | 6.42 | |
CTRC | Centric Bran | 20190906 | A | 251.32 | 65.13 | 63.19 | 63.79 | 1.27 | 1.34 | |
CTRE | CARTRUST REI | 20190906 | A | 10.01 | 9.98 | 0.29 | 1.59 | 1.68 | 8.18 | |
CTRM | Castor Marit | 20190906 | A | 165.50 | 80.25 | 57.33 | 62.11 | 20.32 | 18.25 | |
CTRN | Citi Trends, | 20190906 | A | 53.67 | 15.41 | 6.71 | 6.94 | 8.15 | 8.48 | |
CTS | CTS Corporat | 20190906 | A | 24.78 | 7.83 | 4.04 | 4.98 | 3.79 | 2.85 | |
CTSH | Cognizant Te | 20190906 | A | 2.43 | 1.41 | 0.16 | 0.61 | 1.26 | 0.80 | |
CTSO | Cytosorbents | 20190906 | A | 60.01 | 22.60 | 8.24 | -1.29 | 8.74 | 23.74 | |
CTT | CATCHMARK TI | 20190906 | A | 25.77 | 6.62 | 3.53 | 3.14 | 3.09 | 3.48 | |
CTVA | Corteva, Inc | 20190906 | A | 5.41 | 1.78 | 1.16 | 1.11 | 0.62 | 0.67 | |
CTXR | Citius Pharm | 20190906 | A | 233.53 | 97.60 | 89.08 | 99.57 | 0.29 | -2.04 | |
CTXS | Citrix Syste | 20190906 | A | 3.14 | 1.11 | 0.25 | 0.37 | 0.86 | 0.74 | |
CUB | Cubic Corpor | 20190906 | A | 16.36 | 5.42 | 1.45 | 0.27 | 3.98 | 5.16 | |
CUBA | Herzfeld Car | 20190906 | A | 220.85 | 44.53 | 44.53 | 44.53 | 0.00 | 0.00 | |
CUBE | CubeSmart | 20190906 | A | 3.69 | 2.06 | 0.76 | 1.50 | 0.68 | 0.56 | |
CUBI | CUSTOMERS BA | 20190906 | A | 23.68 | 5.84 | 4.26 | 5.34 | 1.57 | 0.50 | |
CUE | Cue Biopharm | 20190906 | A | 77.83 | 27.00 | 11.87 | 10.40 | 12.67 | 16.59 | |
CUI | CUI Global, | 20190906 | A | 591.98 | 154.04 | 138.65 | 118.79 | 5.57 | 34.56 | |
CULP | Culp, Inc. | 20190906 | A | 178.54 | 47.04 | 43.65 | 41.49 | 3.35 | 5.56 | |
CUO | Continental | 20190906 | A | 651.04 | 185.35 | 185.35 | 185.35 | 0.00 | 0.00 | |
CURE | Direxion Dai | 20190906 | ETF | 9.51 | 2.62 | 1.94 | 1.85 | 0.68 | 0.77 | |
CURO | CURO Group H | 20190906 | A | 36.15 | 7.02 | 1.41 | 1.85 | 5.58 | 5.17 | |
CUT | Invesco MSCI | 20190906 | ETF | 13.83 | 11.90 | 9.90 | 8.72 | 2.00 | 3.17 | |
CUTR | Cutera, Inc. | 20190906 | A | 41.30 | 6.37 | 2.34 | 2.75 | 4.02 | 3.62 | |
CUZ | Cousins Prop | 20190906 | A | 7.28 | 1.35 | -0.01 | 0.01 | 1.36 | 1.34 | |
CVA | Covanta Hold | 20190906 | A | 12.09 | 3.72 | 2.49 | 3.26 | 1.24 | 0.47 | |
CVBF | CVB Financia | 20190906 | A | 7.36 | 9.41 | 1.34 | 1.67 | 8.26 | 7.92 | |
CVCO | Cavco Indust | 20190906 | A | 37.03 | 7.58 | 3.53 | 5.12 | 3.34 | 2.45 | |
CVCY | Central Vall | 20190906 | A | 137.81 | 26.38 | 16.84 | 17.13 | 9.39 | 9.28 | |
CVE | Cenovus Ener | 20190906 | A | 11.12 | 6.29 | 4.39 | 4.58 | 1.91 | 1.72 | |
CVEO | CIVEO CORPOR | 20190906 | A | 104.57 | 28.69 | 19.27 | 18.99 | 7.43 | 9.70 | |
CVET | Covetrus, In | 20190906 | A | 20.98 | 5.02 | 1.79 | 4.43 | 2.91 | 0.58 | |
CVGI | Commercial V | 20190906 | A | 34.36 | 17.05 | 4.25 | 5.20 | 13.02 | 12.13 | |
CVGW | Calavo Growe | 20190906 | A | 32.40 | 7.61 | 3.33 | 4.07 | 4.29 | 3.57 | |
CVI | CVR ENERGY, | 20190906 | A | 13.11 | 3.25 | 0.81 | 0.35 | 1.81 | 2.90 | |
CVIA | Covia Holdin | 20190906 | A | 82.38 | 48.91 | 17.64 | 15.88 | 8.71 | 32.40 | |
CVLT | Commault Sys | 20190906 | A | 12.46 | 3.55 | 0.82 | 1.31 | 1.79 | 2.22 | |
CVLY | Codorus Vall | 20190906 | A | 501.45 | 99.61 | 82.16 | 96.49 | 8.79 | 3.13 | |
CVM | Cel-Sci Corp | 20190906 | A | 52.61 | 13.64 | 5.00 | 4.78 | 7.41 | 8.84 | |
CVNA | Carvana Co. | 20190906 | A | 9.90 | 2.55 | 1.13 | 1.20 | 1.42 | 1.35 | |
CVR | Chicago Rive | 20190906 | A | 405.94 | 86.19 | 84.57 | 88.31 | 1.63 | -2.12 | |
CVS | CVS HEALTH C | 20190906 | A | 1.93 | 1.02 | 0.17 | 0.29 | 0.85 | 0.73 | |
CVTI | Covenant Tra | 20190906 | A | 39.81 | 13.61 | 5.19 | 5.18 | 4.02 | 8.26 | |
CVU | CPI Aerostru | 20190906 | A | 69.30 | 71.87 | 70.74 | 70.77 | 1.14 | 1.10 | |
CVV | CVD Equipmen | 20190906 | A | 339.16 | 88.92 | 83.76 | 72.27 | 0.00 | 16.37 | |
CVX | Chevron Corp | 20190906 | A | 2.02 | 1.25 | -0.26 | -0.07 | 1.50 | 1.32 | |
CVY | Invesco Zack | 20190906 | ETF | 26.37 | 18.05 | 12.41 | 12.41 | 5.67 | 5.67 | |
CW | Curtiss-Wrig | 20190906 | A | 14.01 | 2.33 | 0.36 | 0.70 | 1.98 | 1.63 | |
CWB | SPDR Bloombe | 20190906 | ETF | 2.28 | 2.73 | 1.86 | 2.63 | 0.88 | 0.12 | |
CWBC | Community We | 20190906 | A | 265.33 | 21.88 | 18.74 | 83.21 | 4.37 | -61.46 | |
CWBR | CohBar, Inc. | 20190906 | A | 320.39 | 116.13 | 104.16 | 103.36 | 11.89 | 12.86 | |
CWCO | Consolidated | 20190906 | A | 38.81 | 21.87 | 7.43 | 8.95 | 4.23 | 12.52 | |
CWEB | Direxion Dai | 20190906 | ETF | 17.25 | 7.35 | 5.65 | 5.62 | 1.71 | 1.73 | |
CWEN | Clearway Ene | 20190906 | A | 11.29 | 3.07 | 2.41 | 2.47 | 0.66 | 0.60 | |
CWEN A | A | Clearway Ene | 20190906 | A | 15.39 | 7.21 | 2.24 | 3.24 | 1.84 | 3.95 |
CWH | Camping Worl | 20190906 | A | 26.36 | 7.47 | 2.55 | 3.18 | 4.90 | 4.29 | |
CWI | SPDR MSCI AC | 20190906 | ETF | 3.34 | 1.06 | 1.00 | 1.01 | 0.06 | 0.05 | |
CWK | Cushman & Wa | 20190906 | A | 15.43 | 3.12 | 0.19 | 0.74 | 2.94 | 2.38 | |
CWS | AdvisorShare | 20190906 | ETF | 57.39 | 4.03 | 4.03 | 4.03 | 0.00 | 0.00 | |
CWST | Casella Wast | 20190906 | A | 16.65 | 3.91 | 0.20 | 1.55 | 3.71 | 2.36 | |
CWT | California W | 20190906 | A | 11.01 | 1.86 | 0.84 | 0.84 | 1.02 | 1.02 | |
CXDC | China XD Pla | 20190906 | A | 489.74 | 232.16 | 232.16 | 232.16 | 0.00 | 0.00 | |
CXO | CONCHO RESOU | 20190906 | A | 6.78 | 2.22 | 0.49 | 0.47 | 1.20 | 1.75 | |
CXP | COLUMBIA PRO | 20190906 | A | 8.49 | 3.29 | 1.94 | 2.21 | 1.35 | 1.08 | |
CXSE | WisdomTree T | 20190906 | ETF | 20.50 | 5.82 | 4.37 | 5.68 | 1.45 | 0.14 | |
CXW | CoreCivic, I | 20190906 | A | 13.72 | 5.01 | 1.18 | 1.36 | 3.81 | 3.66 | |
CY | Cypress Semi | 20190906 | A | 4.33 | 2.33 | 1.00 | 0.96 | 1.33 | 1.38 | |
CYAN | Cyanotech Co | 20190906 | A | 959.64 | 348.71 | 353.09 | 342.72 | 0.00 | 5.87 | |
CYB | WisdomTree | 20190906 | ETF | 52.00 | 20.64 | 32.64 | 32.64 | -12.02 | -12.02 | |
CYBE | Cyberoptics | 20190906 | A | 118.54 | 38.31 | 30.34 | 29.13 | 6.85 | 9.16 | |
CYBR | CyberArk Sof | 20190906 | A | 14.73 | 6.03 | 2.39 | 3.53 | 3.64 | 2.50 | |
CYCC | Cyclacel Pha | 20190906 | A | 157.35 | 121.30 | 95.81 | 69.71 | 29.69 | 51.42 | |
CYCN | Cyclerion Th | 20190906 | A | 334.80 | 56.32 | 42.64 | 53.69 | 9.01 | 2.64 | |
CYD | China Yuchai | 20190906 | A | 93.94 | 20.80 | 16.17 | 16.05 | 4.63 | 4.75 | |
CYH | Community He | 20190906 | A | 35.07 | 13.76 | 4.98 | 5.07 | 8.73 | 8.68 | |
CYRN | CYREN Ltd. | 20190906 | A | 972.18 | 386.52 | 373.58 | 371.58 | 15.14 | 15.32 | |
CYRX | CryoPort, In | 20190906 | A | 22.72 | 25.67 | 20.40 | 20.87 | 4.42 | 4.77 | |
CYTK | Cytokinetics | 20190906 | A | 21.31 | 20.79 | 4.17 | 1.29 | 15.57 | 19.73 | |
CZA | Invesco Zack | 20190906 | ETF | 7.43 | 3.97 | 4.59 | 4.90 | -0.61 | -0.92 | |
CZNC | Citizens & N | 20190906 | A | 166.37 | 36.81 | 36.54 | 36.55 | 0.25 | 0.26 | |
CZR | Caesars Ente | 20190906 | A | 8.73 | 6.72 | 7.94 | 7.98 | -1.41 | -1.24 | |
CZWI | Citizens Com | 20190906 | A | 171.32 | 41.10 | 25.55 | 28.16 | 14.29 | 13.01 | |
CZZ | Cosan Limite | 20190906 | A | 13.35 | 4.73 | 3.90 | 3.77 | 0.84 | 0.97 | |
D | Dominion Ene | 20190906 | A | 3.04 | 2.70 | 1.79 | 1.84 | 0.91 | 0.85 | |
DAC | Danaos Corpo | 20190906 | A | 155.35 | 53.26 | 47.71 | 48.67 | 4.28 | 4.58 | |
DAIO | Data I/O Cor | 20190906 | A | 214.61 | 68.46 | 24.44 | 18.62 | 50.88 | 53.07 | |
DAKT | Daktronics I | 20190906 | A | 26.44 | 13.88 | 0.87 | 2.58 | 5.95 | 11.04 | |
DAL | Delta Air Li | 20190906 | A | 2.85 | 1.07 | 0.34 | 0.48 | 0.72 | 0.59 | |
DALI | First Trust | 20190906 | ETF | 11.81 | 13.75 | 15.31 | 15.31 | -1.56 | -1.56 | |
DALT | Anfield Capi | 20190906 | ETF | 41.86 | 17.24 | 17.25 | 17.24 | -0.01 | 0.00 | |
DAN | Dana Incorpo | 20190906 | A | 7.62 | 3.22 | 0.49 | 0.71 | 2.74 | 2.51 | |
DAR | DARLING INGR | 20190906 | A | 12.59 | 3.06 | 0.70 | 1.59 | 2.36 | 1.46 | |
DARE | Dare Bioscie | 20190906 | A | 402.02 | 139.21 | 104.86 | 92.63 | 33.81 | 46.91 | |
DAUD | Exchange-Tra | 20190906 | ETN | 50.86 | 8.74 | 8.69 | 8.73 | 0.06 | 0.01 | |
DAX | Global X Fun | 20190906 | ETF | 56.19 | 14.87 | 14.87 | 14.87 | 0.00 | 0.00 | |
DB | Deutsche Ban | 20190906 | A | 12.74 | 4.98 | 2.47 | 2.59 | 2.51 | 2.39 | |
DBAW | Xtrackers MS | 20190906 | ETF | 28.81 | 11.04 | 11.07 | 11.07 | -0.03 | -0.03 | |
DBD | Diebold Nixd | 20190906 | A | 14.65 | 4.29 | 2.30 | 2.42 | 1.99 | 1.87 | |
DBEF | Xtrackers MS | 20190906 | ETF | 3.15 | 1.00 | 0.95 | 0.95 | 0.05 | 0.05 | |
DBEM | Xtrackers MS | 20190906 | ETF | 24.85 | 6.14 | 5.98 | 5.91 | 0.15 | 0.23 | |
DBEU | Xtrackers MS | 20190906 | ETF | 3.50 | 1.46 | 1.39 | 1.40 | 0.08 | 0.06 | |
DBEZ | Xtrackers MS | 20190906 | ETF | 13.81 | 4.31 | 4.84 | 4.31 | -0.54 | 0.00 | |
DBGR | Xtrackers MS | 20190906 | ETF | 53.15 | 30.37 | 30.37 | 30.37 | 0.00 | 0.00 | |
DBI | Designer Bra | 20190906 | A | 13.32 | 8.87 | 3.22 | 2.81 | 5.79 | 6.23 | |
DBJP | Xtrackers MS | 20190906 | ETF | 3.77 | 1.36 | 0.82 | 1.01 | 0.54 | 0.35 | |
DBLV | AdvisorShare | 20190906 | ETF | 22.81 | 49.81 | 39.50 | 40.86 | 10.46 | 9.10 | |
DBMF | iM DBi Manag | 20190906 | ETF | 19.48 | 5.19 | 5.08 | 5.04 | 0.11 | 0.15 | |
DBVT | DBV Technolo | 20190906 | A | 31.58 | 11.53 | 3.13 | 2.66 | 8.13 | 8.87 | |
DBX | Dropbox, Inc | 20190906 | A | 5.57 | 2.75 | 0.99 | 0.83 | 1.76 | 1.93 | |
DCAR | DropCar, Inc | 20190906 | A | 119.17 | 57.68 | 57.63 | 57.65 | 0.05 | 0.03 | |
DCHF | Exchange-Tra | 20190906 | ETN | 58.94 | ||||||
DCI | Donaldson Co | 20190906 | A | 7.31 | 1.95 | 0.80 | 0.69 | 1.14 | 1.26 | |
DCO | Ducommun Inc | 20190906 | A | 49.34 | 9.63 | 6.07 | 6.47 | 3.56 | 3.16 | |
DCOM | Dime Communi | 20190906 | A | 19.58 | 4.69 | 1.24 | 1.42 | 3.45 | 3.26 | |
DCP | DCP Midstrea | 20190906 | A | 13.56 | 3.75 | 2.59 | 1.54 | 0.94 | 2.22 | |
DCPH | Deciphera Ph | 20190906 | A | 26.40 | 6.28 | 1.34 | 3.70 | 4.89 | 2.59 | |
DD | DuPont de Ne | 20190906 | A | 6.53 | 3.27 | 0.64 | 0.33 | 0.78 | 2.93 | |
DDD | 3D Systems C | 20190906 | A | 14.86 | 5.54 | 2.88 | 2.84 | 2.63 | 2.70 | |
DDG | Proshares Sh | 20190906 | ETF | 29.92 | 32.09 | 32.09 | 32.09 | 0.00 | 0.00 | |
DDIV | First Trust | 20190906 | ETF | 9.85 | 7.59 | 7.55 | 7.58 | 0.04 | 0.02 | |
DDLS | WisdomTree D | 20190906 | ETF | 32.33 | 6.89 | 9.44 | 6.89 | -2.55 | 0.00 | |
DDM | ProShares Ul | 20190906 | ETF | 2.34 | 0.95 | 0.11 | 0.22 | 0.84 | 0.73 | |
DDS | Dillards Inc | 20190906 | A | 33.22 | 7.51 | 3.42 | 4.77 | 3.43 | 2.73 | |
DDWM | WisdomTree D | 20190906 | ETF | 31.07 | 6.68 | 6.61 | 6.61 | 0.08 | 0.08 | |
DE | Deere & Comp | 20190906 | A | 4.47 | 2.76 | 0.32 | 0.91 | 1.06 | 1.85 | |
DEA | Easterly Gov | 20190906 | A | 5.63 | 2.35 | 0.72 | 0.85 | 1.63 | 1.50 | |
DECK | Deckers Outd | 20190906 | A | 13.20 | 2.79 | 0.52 | 0.65 | 2.26 | 2.13 | |
DEEF | Xtrackers FT | 20190906 | ETF | 11.43 | 6.01 | 1.84 | 1.84 | 4.17 | 4.17 | |
DEF | Invesco Defe | 20190906 | ETF | 7.93 | 2.78 | 2.58 | 2.71 | 0.20 | 0.07 | |
DEFA | iShares Adap | 20190906 | ETF | 47.41 | 7.96 | 7.96 | 7.96 | 0.00 | 0.00 | |
DEI | Douglas Emme | 20190906 | A | 5.80 | 1.39 | 0.41 | 0.57 | 0.99 | 0.83 | |
DELL | Dell Technol | 20190906 | A | 9.53 | 2.94 | 1.68 | 1.71 | 1.25 | 1.23 | |
DEM | WisdomTree E | 20190906 | ETF | 8.97 | 2.42 | 2.01 | 2.34 | 0.41 | 0.08 | |
DENN | DENNY'S CORP | 20190906 | A | 9.32 | 6.27 | 0.85 | 4.68 | 5.49 | 1.58 | |
DES | WisdomTree U | 20190906 | ETF | 5.92 | 2.12 | 2.71 | 2.09 | -0.59 | 0.04 | |
DESP | Despegar.com | 20190906 | A | 32.58 | 5.31 | 3.70 | 3.79 | 1.51 | 1.52 | |
DEUR | Exchange-Tra | 20190906 | ETN | 6.31 | 8.34 | 5.56 | 2.78 | 2.78 | 5.56 | |
DEUS | Xtrackers Ru | 20190906 | ETF | 13.93 | 2.32 | 2.36 | 2.28 | -0.04 | 0.04 | |
DEW | WisdomTree G | 20190906 | ETF | 10.97 | 8.46 | 8.34 | 8.36 | 0.11 | 0.10 | |
DFE | WisdomTree E | 20190906 | ETF | 9.44 | 2.99 | 2.49 | 2.51 | 0.50 | 0.48 | |
DFEN | Direxion Dai | 20190906 | ETF | 16.61 | 7.07 | 5.78 | 5.81 | 1.30 | 1.26 | |
DFFN | DIFFUSION PH | 20190906 | A | 233.03 | 82.97 | 74.15 | 63.24 | 6.71 | 19.63 | |
DFIN | Donnelley Fi | 20190906 | A | 32.35 | 7.40 | 2.73 | 2.95 | 4.67 | 4.45 | |
DFJ | WisdomTree J | 20190906 | ETF | 12.47 | 2.66 | 2.67 | 2.65 | -0.01 | 0.01 | |
DFND | Reality Shar | 20190906 | ETF | 582.46 | 13.66 | 13.66 | 13.66 | 0.00 | 0.00 | |
DFNL | Davis Select | 20190906 | ETF | 52.92 | 11.62 | 4.31 | 6.07 | 7.33 | 5.56 | |
DFS | Discover Fin | 20190906 | A | 3.47 | 1.09 | 0.58 | 0.56 | 0.51 | 0.53 | |
DFVL | iPath US Tre | 20190906 | ETF | 91.34 | ||||||
DFVS | iPath US Tre | 20190906 | ETF | 153.25 | 94.68 | 94.15 | 94.15 | 0.52 | 0.52 | |
DG | Dollar Gener | 20190906 | A | 3.46 | 1.13 | 0.19 | 0.19 | 0.94 | 0.94 | |
DGAZ | VelocityShar | 20190906 | ETN | 18.52 | 4.94 | 1.95 | 2.09 | 2.93 | 2.85 | |
DGBP | Exchange-Tra | 20190906 | ETN | 34.61 | 15.30 | 15.22 | 15.24 | 0.08 | 0.06 | |
DGIC A | A | Donegal Grou | 20190906 | A | 104.84 | 32.22 | 30.35 | 31.69 | 0.28 | 0.53 |
DGIC B | B | Donegal Grou | 20190906 | A | 3431.55 | 78.81 | 78.81 | 78.81 | 0.00 | 0.00 |
DGII | Digi Interna | 20190906 | A | 34.73 | 14.25 | 5.72 | 6.88 | 4.52 | 7.33 | |
DGLD | VelocityShar | 20190906 | ETF | 5.82 | 2.37 | -1.68 | -0.97 | 4.05 | 3.34 | |
DGLY | Digital Ally | 20190906 | A | 190.51 | 87.95 | 70.18 | 73.77 | 14.77 | 14.33 | |
DGP | DB Gold Doub | 20190906 | ETN | 49.09 | 22.48 | 12.46 | 11.80 | 9.33 | 10.67 | |
DGRE | WisdomTree T | 20190906 | ETF | 34.19 | 10.04 | 10.06 | 10.04 | -0.02 | 0.00 | |
DGRO | iShares Core | 20190906 | ETF | 2.59 | 1.17 | 0.49 | 0.70 | 0.68 | 0.46 | |
DGRS | WisdomTree T | 20190906 | ETF | 16.97 | 4.08 | 3.27 | 3.09 | 0.81 | 0.99 | |
DGRW | WisdomTree T | 20190906 | ETF | 2.83 | 4.22 | 1.68 | 2.02 | 2.54 | 2.20 | |
DGS | WisdomTree E | 20190906 | ETF | 11.04 | 2.87 | 2.75 | 2.82 | 0.13 | 0.05 | |
DGT | SPDR Global | 20190906 | ETF | 12.03 | 3.31 | 3.02 | 3.42 | 0.29 | -0.11 | |
DGX | Quest Diagno | 20190906 | A | 4.45 | 2.21 | 1.37 | 1.59 | 0.84 | 0.62 | |
DGZ | DB Gold Shor | 20190906 | ETN | 115.27 | 39.30 | 39.02 | 38.98 | 0.28 | 0.32 | |
DHI | D.R. Horton | 20190906 | A | 2.85 | 1.82 | 0.67 | 0.36 | 1.14 | 1.45 | |
DHIL | Diamond Hill | 20190906 | A | 130.89 | 33.46 | 26.16 | 29.76 | 1.39 | 3.69 | |
DHR | Danaher Corp | 20190906 | A | 3.10 | 0.84 | 0.41 | 0.22 | 0.43 | 0.62 | |
DHS | WisdomTree U | 20190906 | ETF | 6.64 | 2.29 | 2.14 | 2.18 | 0.15 | 0.11 | |
DHT | DHT HOLDINGS | 20190906 | A | 17.73 | 6.34 | 1.43 | 1.56 | 2.51 | 4.77 | |
DHX | DHI Group, I | 20190906 | A | 40.42 | 10.69 | 6.39 | 5.59 | 3.92 | 5.10 | |
DIA | SPDR Dow Jon | 20190906 | ETF | 0.80 | 3.73 | 3.61 | 3.55 | 0.11 | 0.18 | |
DIAL | Columbia Div | 20190906 | ETF | 9.70 | 2.83 | 2.75 | 2.66 | 0.08 | 0.16 | |
DIG | ProShares Ul | 20190906 | ETF | 6.80 | 2.47 | 3.49 | 2.65 | -1.03 | -0.17 | |
DIM | WisdomTree I | 20190906 | ETF | 10.25 | 2.83 | 2.77 | 3.00 | 0.06 | -0.17 | |
DIN | Dine Brands | 20190906 | A | 18.84 | 3.24 | -1.11 | -0.22 | 4.35 | 3.46 | |
DINT | Davis Select | 20190906 | ETF | 38.67 | 14.79 | 14.83 | 14.79 | -0.04 | 0.00 | |
DIOD | Diodes Inc | 20190906 | A | 17.41 | 6.02 | 2.62 | 2.84 | 3.42 | 3.19 | |
DIS | The Walt Dis | 20190906 | A | 1.66 | 0.59 | 0.22 | 0.18 | 0.38 | 0.41 | |
DISC A | A | Discovery, I | 20190906 | A | 3.95 | 5.17 | 3.46 | 3.27 | 1.24 | 1.92 |
DISC B | B | Discovery, I | 20190906 | A | 1365.49 | |||||
DISC K | K | Discovery, I | 20190906 | A | 4.01 | 2.05 | -0.23 | 0.13 | 2.07 | 1.92 |
DISH | DISH Network | 20190906 | A | 5.65 | 1.74 | 0.23 | 0.53 | 1.51 | 1.21 | |
DIT | AMCON Distri | 20190906 | A | 34.17 | 19.91 | 64.62 | 64.62 | -44.80 | -44.80 | |
DIV | Global X Sup | 20190906 | ETF | 11.24 | 4.92 | 2.13 | 2.14 | 2.78 | 2.78 | |
DIVA | AGFiQ Hedged | 20190906 | ETF | 60.23 | 3.41 | 3.41 | 3.41 | 0.00 | 0.00 | |
DIVB | iShares U.S. | 20190906 | ETF | 9.99 | 3.01 | 5.16 | 5.16 | -2.15 | -2.15 | |
DIVC | C-Tracks Exc | 20190906 | ETN | 142.71 | ||||||
DIVO | Amplify CWP | 20190906 | ETF | 33.39 | 14.86 | 5.49 | 9.00 | 0.19 | 5.82 | |
DIVY | Reality Shar | 20190906 | ETF | 286.06 | 50.43 | 28.81 | 28.81 | 21.76 | 21.76 | |
DJCI | ETRACS Linke | 20190906 | ETN | 32.85 | 3.59 | 3.59 | 3.59 | 0.00 | 0.00 | |
DJCO | Daily Journa | 20190906 | A | 164.92 | 48.77 | 37.89 | 37.83 | 5.61 | 6.92 | |
DJD | Invesco Dow | 20190906 | ETF | 10.97 | 3.96 | -0.69 | 2.18 | 4.66 | 1.78 | |
DJP | iPath Bloomb | 20190906 | ETN | 4.74 | 1.53 | 1.31 | 1.39 | 0.22 | 0.14 | |
DJPY | Exchange-Tra | 20190906 | ETN | 15.71 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | |
DK | Delek US Hol | 20190906 | A | 10.02 | 3.11 | 1.26 | 1.60 | 1.85 | 1.51 | |
DKL | DELEK LOGIST | 20190906 | A | 73.99 | 25.46 | 23.49 | 25.86 | 1.99 | -0.39 | |
DKS | Dick's Sport | 20190906 | A | 6.49 | 2.45 | 0.11 | 0.53 | 1.97 | 1.93 | |
DLA | Delta Appare | 20190906 | A | 202.51 | 55.10 | 44.62 | 45.45 | 10.00 | 9.86 | |
DLB | Dolby Labora | 20190906 | A | 9.45 | 2.78 | 0.63 | 0.80 | 2.15 | 1.98 | |
DLBR | VelocityShar | 20190906 | ETN | 208.92 | 81.09 | 81.09 | 81.09 | 0.00 | 0.00 | |
DLHC | DLH Holdings | 20190906 | A | 412.58 | 165.26 | 119.50 | 117.14 | 71.35 | 53.16 | |
DLN | WisdomTree U | 20190906 | ETF | 2.76 | 1.70 | 1.36 | 1.34 | 0.33 | 0.36 | |
DLNG | DYNAGAS LNG | 20190906 | A | 160.30 | 57.52 | 40.85 | 57.53 | 17.37 | -0.01 | |
DLPH | Delphi Techn | 20190906 | A | 18.48 | 4.62 | 1.70 | 1.67 | 2.87 | 2.95 | |
DLPN | Dolphin Ente | 20190906 | A | 137.44 | 106.08 | 95.81 | 184.35 | 0.00 | -79.57 | |
DLR | Digital Real | 20190906 | A | 4.95 | 1.02 | 0.56 | 0.56 | 0.46 | 0.46 | |
DLS | WisdomTree I | 20190906 | ETF | 7.09 | 1.79 | 1.03 | 1.46 | 0.76 | 0.33 | |
DLTH | Duluth Holdi | 20190906 | A | 28.77 | 7.43 | 0.33 | 0.81 | 6.76 | 6.63 | |
DLTR | Dollar Tree | 20190906 | A | 4.88 | 1.96 | 0.45 | 0.74 | 0.88 | 1.21 | |
DLX | Deluxe Corpo | 20190906 | A | 16.20 | 3.71 | 1.44 | 1.47 | 2.16 | 2.24 | |
DMAC | DiaMedica Th | 20190906 | A | 222.70 | 86.14 | 49.33 | 60.19 | 35.99 | 26.29 | |
DMDV | AAM S& P Dev | 20190906 | ETF | 32.63 | 28.56 | 28.56 | 28.56 | 0.00 | 0.00 | |
DMLP | Dorchester M | 20190906 | A | 197.18 | 41.54 | 34.54 | 35.57 | 6.98 | 5.98 | |
DMPI | DelMar Pharm | 20190906 | A | 142.24 | 63.55 | 50.28 | 49.76 | 9.97 | 13.78 | |
DMRC | Digimarc Cor | 20190906 | A | 57.95 | 10.46 | 8.08 | 7.91 | 4.37 | 4.92 | |
DMRE | DeltaShares | 20190906 | ETF | 58.58 | 21.44 | 21.44 | 21.44 | 0.00 | 0.00 | |
DMRI | DeltaShares | 20190906 | ETF | 156.95 | 156.95 | 156.95 | 0.00 | 0.00 | ||
DMRL | DeltaShares | 20190906 | ETF | 43.99 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00 | |
DMRM | DeltaShares | 20190906 | ETF | 72.09 | 97.81 | -36.46 | -24.87 | 135.78 | 124.28 | |
DMRS | DeltaShares | 20190906 | ETF | 63.98 | 10.53 | 10.60 | 3.27 | -0.58 | 7.26 | |
DMTK | DermTech, In | 20190906 | A | 192.63 | 64.56 | 47.60 | 34.02 | 17.48 | 30.61 | |
DNJR | Golden Bull | 20190906 | A | 230.60 | 84.46 | 50.36 | 24.91 | 41.82 | 60.03 | |
DNKN | Dunkin' Bran | 20190906 | A | 9.16 | 4.85 | 4.02 | 2.63 | 0.83 | 2.23 | |
DNL | WisdomTree G | 20190906 | ETF | 18.72 | 4.57 | 4.84 | 4.57 | -0.27 | 0.01 | |
DNLI | Denali Thera | 20190906 | A | 33.34 | 18.70 | 5.54 | 5.61 | 13.54 | 13.48 | |
DNN | Denison Mine | 20190906 | A | 36.69 | 24.19 | 23.20 | 23.98 | 0.99 | 0.22 | |
DNOW | NOW INC. | 20190906 | A | 11.80 | 6.67 | 5.82 | 6.00 | 0.85 | 0.68 | |
DNR | Denbury Reso | 20190906 | A | 90.00 | 35.98 | 28.81 | 25.86 | 6.26 | 10.11 | |
DO | Diamond Offs | 20190906 | A | 14.01 | 6.91 | 2.52 | 2.07 | 4.36 | 4.85 | |
DOC | PHYSICIANS R | 20190906 | A | 6.08 | 3.31 | 0.94 | 1.34 | 2.37 | 1.98 | |
DOCU | DocuSign, In | 20190906 | A | 8.53 | 3.73 | 0.88 | 1.54 | 2.84 | 2.19 | |
DOG | ProShares Sh | 20190906 | ETF | 1.91 | 0.84 | 0.32 | 0.38 | 0.52 | 0.46 | |
DOGS | Arrow Dogs o | 20190906 | ETF | 418.92 | 271.99 | 271.99 | 271.99 | 0.00 | 0.00 | |
DOGZ | Dogness (Int | 20190906 | A | 154.65 | 41.79 | 44.92 | 38.51 | -4.71 | 3.08 | |
DOL | WisdomTree I | 20190906 | ETF | 13.00 | 7.07 | 6.52 | 6.51 | 0.54 | 0.55 | |
DOMO | Domo, Inc. C | 20190906 | A | 19.74 | 8.12 | 3.39 | 4.61 | 4.31 | 3.52 | |
DON | WisdomTree U | 20190906 | ETF | 3.79 | 2.22 | 1.17 | 0.80 | 1.05 | 1.43 | |
DOO | WisdomTree i | 20190906 | ETF | 11.80 | 3.15 | 2.77 | 2.80 | 0.38 | 0.35 | |
DOOO | BRP Inc. Com | 20190906 | A | 28.88 | 10.97 | 4.69 | 4.57 | 6.29 | 6.41 | |
DOOR | MASONITE INT | 20190906 | A | 24.02 | 6.14 | 3.61 | 3.80 | 2.53 | 2.34 | |
DORM | Dorman Produ | 20190906 | A | 34.40 | 7.39 | 4.58 | 4.38 | 2.51 | 3.01 | |
DOV | Dover Corpor | 20190906 | A | 4.08 | 3.40 | 0.30 | 0.39 | 3.05 | 3.04 | |
DOW | Dow Inc. | 20190906 | A | 4.88 | 2.14 | 1.33 | 1.51 | 0.80 | 0.63 | |
DOX | Amdocs Limit | 20190906 | A | 5.18 | 2.00 | 0.25 | 0.35 | 0.78 | 1.64 | |
DPHC | DiamondPeak | 20190906 | A | 111.73 | ||||||
DPST | Direxion Dai | 20190906 | ETF | 26.77 | 10.54 | 4.78 | 10.75 | 0.30 | -0.21 | |
DPW | DPW Holdings | 20190906 | A | 110.85 | 42.06 | 31.21 | 36.11 | 5.86 | 5.93 | |
DPZ | Domino's Piz | 20190906 | A | 9.47 | 2.61 | 0.66 | 0.78 | 1.95 | 1.84 | |
DRAD | Digirad Corp | 20190906 | A | 192.53 | 74.03 | 81.56 | 74.58 | 0.75 | -0.59 | |
DRE | Duke Realty | 20190906 | A | 3.10 | 1.74 | 0.62 | 0.76 | 1.12 | 0.98 | |
DRH | DiamondRock | 20190906 | A | 10.32 | 4.49 | 2.82 | 3.06 | 1.63 | 1.40 | |
DRI | Darden Resta | 20190906 | A | 4.55 | 1.81 | 0.17 | 0.41 | 1.20 | 1.40 | |
DRIO | DarioHealth | 20190906 | A | 784.95 | 191.74 | 176.34 | 176.47 | 15.41 | 14.96 | |
DRIP | Direxion Dai | 20190906 | ETF | 27.89 | 8.80 | 3.84 | 4.37 | 4.96 | 4.43 | |
DRIV | Global X Aut | 20190906 | ETF | 33.72 | 8.22 | 8.97 | 8.97 | -0.75 | -0.75 | |
DRN | Direxion Dai | 20190906 | ETF | 52.87 | 19.11 | 17.20 | 17.59 | 1.86 | 1.52 | |
DRNA | Dicerna Phar | 20190906 | A | 29.92 | 8.17 | 3.05 | 2.93 | 3.40 | 5.22 | |
DRQ | Dril-Quip, I | 20190906 | A | 26.50 | 5.40 | 3.43 | 3.11 | 1.96 | 2.28 | |
DRR | Market Vecto | 20190906 | ETN | 344.44 | ||||||
DRRX | Durect Corp | 20190906 | A | 64.47 | 35.32 | 19.10 | 16.16 | 17.01 | 19.40 | |
DRSK | Aptus Define | 20190906 | ETF | 33.18 | 9.31 | 9.17 | 9.28 | 0.14 | 0.03 | |
DRV | Direxion Dai | 20190906 | ETF | 38.74 | 10.20 | 6.32 | 6.57 | 3.90 | 3.64 | |
DRW | WisdomTree G | 20190906 | ETF | 15.20 | 6.33 | 6.33 | 3.73 | 0.00 | 2.60 | |
DS | Drive Shack | 20190906 | A | 34.46 | 10.47 | 3.39 | 1.76 | 6.82 | 8.70 | |
DSE | Duff & Phelp | 20190906 | A | 27.16 | 14.10 | 6.97 | 30.20 | 3.44 | -16.14 | |
DSGX | Descartes Sy | 20190906 | A | 12.43 | 2.94 | 0.10 | 0.47 | 2.82 | 2.48 | |
DSI | iShares MSCI | 20190906 | ETF | 3.65 | 1.26 | 1.02 | 1.01 | 0.24 | 0.24 | |
DSKE | Daseke, Inc. | 20190906 | A | 78.28 | 33.32 | 19.52 | 25.58 | 5.42 | 7.98 | |
DSLV | VelocityShar | 20190906 | ETF | 14.48 | 7.74 | 4.12 | 5.42 | 3.58 | 2.34 | |
DSPG | DSP Group In | 20190906 | A | 41.25 | 10.41 | 1.82 | 2.21 | 8.74 | 8.35 | |
DSS | Document Sec | 20190906 | A | 313.83 | 240.19 | 230.99 | 216.22 | 18.06 | 24.24 | |
DSSI | Diamond S Sh | 20190906 | A | 45.56 | 11.31 | 6.97 | 7.42 | 4.08 | 3.90 | |
DSTL | Distillate U | 20190906 | ETF | 16.18 | 5.15 | 5.16 | 5.15 | 0.00 | 0.00 | |
DSWL | Deswell Indu | 20190906 | A | 1386.19 | ||||||
DSX | Diana Shippi | 20190906 | A | 36.78 | 14.01 | 9.98 | 10.48 | 3.79 | 3.56 | |
DT | Dynatrace, I | 20190906 | A | 38.04 | 12.58 | 9.09 | 10.51 | 3.45 | 2.07 | |
DTD | WisdomTree U | 20190906 | ETF | 4.95 | 2.81 | 2.70 | 2.69 | 0.11 | 0.12 | |
DTE | DTE Energy C | 20190906 | A | 4.00 | 1.32 | 0.41 | 0.53 | 0.91 | 0.79 | |
DTEA | DAVIDsTEA In | 20190906 | A | 198.60 | 88.71 | 56.37 | 33.17 | 22.89 | 55.17 | |
DTEC | ALPS Disrupt | 20190906 | ETF | 15.69 | 3.72 | 3.77 | 3.73 | -0.05 | -0.01 | |
DTH | WisdomTree I | 20190906 | ETF | 12.32 | 8.14 | 6.29 | 6.62 | 1.85 | 1.53 | |
DTIL | Precision Bi | 20190906 | A | 136.17 | 33.45 | 10.51 | 28.40 | 16.36 | 5.00 | |
DTN | WisdomTree U | 20190906 | ETF | 5.16 | 15.94 | 7.27 | 8.59 | 8.73 | 7.40 | |
DTO | DB Crude Oil | 20190906 | ETN | 316.52 | 111.31 | 79.37 | 96.23 | 20.60 | 15.21 | |
DTSS | Datasea Inc. | 20190906 | A | 369.70 | 122.30 | 9.40 | 10.01 | 116.45 | 114.30 | |
DTUL | iPath US Tre | 20190906 | ETF | 67.61 | ||||||
DTUS | iPath US Tre | 20190906 | ETF | 145.29 | 68.20 | 35.43 | 35.64 | 34.69 | 32.62 | |
DTYL | iPath US Tre | 20190906 | ETF | 14.50 | 1.49 | 1.49 | 1.49 | 0.00 | 0.00 | |
DUG | ProShares Ul | 20190906 | ETF | 9.84 | 5.09 | 0.50 | 0.73 | 4.59 | 4.36 | |
DUK | Duke Energy | 20190906 | A | 2.18 | 1.18 | 0.34 | 0.43 | 0.84 | 0.75 | |
DURA | VanEck Vecto | 20190906 | ETF | 15.17 | 16.40 | 16.40 | 16.40 | 0.00 | 0.00 | |
DUSA | Davis Select | 20190906 | ETF | 43.07 | 10.62 | 5.10 | 10.63 | 5.51 | -0.01 | |
DUSL | Direxion Dai | 20190906 | ETF | 27.39 | 10.43 | 8.83 | 9.06 | 1.60 | 1.37 | |
DUST | Direxion Dai | 20190906 | ETF | 14.84 | 6.63 | 3.17 | 3.59 | 3.46 | 3.04 | |
DVA | DaVita Inc. | 20190906 | A | 4.74 | 4.96 | 0.92 | 3.60 | 3.75 | 1.36 | |
DVAX | Dynavax Tech | 20190906 | A | 23.65 | 10.00 | 3.49 | 4.76 | 6.50 | 5.24 | |
DVD | Dover Motors | 20190906 | A | 113.60 | 37.91 | 33.16 | 27.14 | 4.62 | 10.82 | |
DVLU | First Trust | 20190906 | ETF | 19.39 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00 | |
DVN | Devon Energy | 20190906 | A | 4.66 | 6.89 | 0.83 | -0.04 | 1.67 | 6.81 | |
DVOL | First Trust | 20190906 | ETF | 7.81 | 3.11 | 2.12 | 2.02 | 0.99 | 1.09 | |
DVP | Deep Value E | 20190906 | ETF | 13.17 | 4.48 | 3.48 | 3.70 | 1.01 | 0.78 | |
DVY | iShares Sele | 20190906 | ETF | 2.11 | 1.36 | 0.72 | 0.71 | 0.64 | 0.66 | |
DVYA | iShares Asia | 20190906 | ETF | 63.00 | 6.93 | 10.61 | 10.61 | -3.68 | -3.68 | |
DVYE | iShares Emer | 20190906 | ETF | 13.15 | 5.30 | 5.15 | 5.24 | 0.15 | 0.06 | |
DWAS | Invesco DWA | 20190906 | ETF | 8.43 | 4.31 | 3.44 | 3.39 | 0.87 | 0.92 | |
DWAT | Arrow Invest | 20190906 | ETF | 97.67 | 30.80 | 30.80 | 30.80 | 0.00 | 0.00 | |
DWCR | Arrow DWA Co | 20190906 | ETF | 129.84 | ||||||
DWFI | SPDR Dorsey | 20190906 | ETF | 11.66 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00 | |
DWLD | Davis Select | 20190906 | ETF | 28.28 | 10.09 | 9.99 | 9.94 | 0.10 | 0.15 | |
DWM | WisdomTree I | 20190906 | ETF | 10.51 | 3.12 | 3.40 | 3.03 | -0.28 | 0.08 | |
DWMC | AdvisorShare | 20190906 | ETF | 178.08 | 5.29 | 5.29 | 5.29 | 0.00 | 0.00 | |
DWMF | WisdomTree I | 20190906 | ETF | 19.88 | 11.96 | 11.96 | 11.96 | 0.00 | 0.00 | |
DWPP | First Trust | 20190906 | ETF | 23.74 | 6.88 | 6.35 | 6.35 | 0.53 | 0.54 | |
DWSH | AdvisorShare | 20190906 | ETF | 43.40 | 10.78 | 3.39 | 10.13 | 7.39 | 0.66 | |
DWSN | Dawson Geoph | 20190906 | A | 158.54 | 29.29 | 54.04 | 25.95 | -31.90 | 3.31 | |
DWX | SPDR S&P Int | 20190906 | ETF | 7.93 | 3.41 | 3.26 | 2.81 | 0.16 | 0.61 | |
DX | Dynex Capita | 20190906 | A | 11.38 | 3.85 | 1.79 | 1.24 | 2.05 | 2.61 | |
DXC | DXC Technolo | 20190906 | A | 4.44 | 2.24 | 0.90 | 1.14 | 1.34 | 1.10 | |
DXCM | DexCom, Inc. | 20190906 | A | 12.15 | 4.09 | 2.46 | 2.78 | 1.62 | 1.31 | |
DXD | ProShares Ul | 20190906 | ETF | 3.87 | 1.81 | 0.70 | 0.64 | 1.11 | 1.18 | |
DXGE | WisdomTree G | 20190906 | ETF | 45.91 | 25.29 | 14.13 | 14.13 | 11.20 | 11.20 | |
DXJ | WisdomTree J | 20190906 | ETF | 2.10 | 1.13 | 0.21 | 0.32 | 0.92 | 0.81 | |
DXJS | WisdomTree J | 20190906 | ETF | 39.31 | 20.86 | 18.92 | 18.92 | 1.94 | 1.94 | |
DXLG | Destination | 20190906 | A | 202.65 | 78.92 | 59.42 | 71.14 | 14.42 | 7.82 | |
DXPE | DXP Enterpri | 20190906 | A | 78.76 | 23.95 | 17.39 | 17.14 | 5.36 | 6.80 | |
DXYN | Dixie Group | 20190906 | A | 236.01 | 84.89 | 48.57 | 64.67 | 17.87 | 19.99 | |
DY | Dycom Indust | 20190906 | A | 20.89 | 3.70 | 1.79 | 1.71 | 1.86 | 1.99 | |
DYAI | Dyadic Inter | 20190906 | A | 98.37 | 39.39 | 36.72 | 36.50 | 3.01 | 2.89 | |
DYLS | WisdomTree D | 20190906 | ETF | 18.37 | 39.26 | 7.47 | 39.29 | 33.42 | -0.03 | |
DYNF | BlackRock U. | 20190906 | ETF | 15.46 | 5.18 | 5.18 | 5.18 | 0.00 | 0.00 | |
DYNT | Dynatronics | 20190906 | A | 754.31 | 169.96 | 171.79 | 169.40 | 0.00 | 0.55 | |
DZK | Direxion Dai | 20190906 | ETF | 21.99 | 3.10 | 2.20 | 3.03 | 0.89 | 0.07 | |
DZSI | DASAN Zhone | 20190906 | A | 98.22 | 18.19 | 9.42 | 9.90 | 8.56 | 8.35 | |
DZZ | DB Gold Doub | 20190906 | ETN | 112.43 | 38.49 | 23.71 | 36.57 | -0.63 | 1.92 | |
EA | Electronic A | 20190906 | A | 3.39 | 1.67 | 0.17 | 0.90 | 1.50 | 0.77 | |
EAF | GrafTech Int | 20190906 | A | 11.97 | 4.06 | 1.21 | 1.50 | 2.85 | 2.57 | |
EAGG | iShares ESG | 20190906 | ETF | 7.72 | 2.44 | 2.62 | 2.62 | -0.18 | -0.18 | |
EARN | ELLINGTON RE | 20190906 | A | 25.49 | 9.58 | 2.43 | 3.54 | 6.93 | 6.03 | |
EARS | Auris Medica | 20190906 | A | 143.72 | 41.43 | 34.42 | 32.03 | 6.64 | 9.42 | |
EASG | Xtrackers MS | 20190906 | ETF | 21.74 | ||||||
EASI | Amplify EASI | 20190906 | ETF | 20.96 | 3.29 | 3.29 | 3.29 | 0.00 | 0.00 | |
EAST | EASTSIDE DIS | 20190906 | A | 149.46 | 78.53 | 48.21 | 25.49 | -1.47 | 51.92 | |
EAT | Brinker Inte | 20190906 | A | 9.70 | 3.14 | 0.99 | 1.39 | 2.15 | 1.75 | |
EB | Eventbrite, | 20190906 | A | 22.19 | 7.44 | 2.01 | 4.36 | 5.34 | 3.09 | |
EBAY | eBay Inc | 20190906 | A | 2.53 | 1.61 | 0.83 | 0.77 | 0.78 | 0.84 | |
EBF | Ennis, Inc. | 20190906 | A | 19.87 | 5.59 | 1.64 | 1.99 | 3.94 | 3.60 | |
EBIX | Ebix Inc | 20190906 | A | 27.20 | 10.01 | 3.07 | 7.12 | 7.05 | 2.89 | |
EBIZ | Global X E-c | 20190906 | ETF | 28.29 | 6.77 | 3.31 | 3.31 | 3.47 | 3.47 | |
EBMT | Eagle Bancor | 20190906 | A | 134.12 | 29.82 | 28.66 | 28.66 | 1.19 | 1.19 | |
EBND | SPDR Bloombe | 20190906 | ETF | 13.51 | 2.96 | 2.72 | 2.71 | 0.24 | 0.26 | |
EBS | Emergent Bio | 20190906 | A | 18.49 | 5.02 | 1.49 | 1.86 | 3.44 | 3.16 | |
EBSB | Meridian Ban | 20190906 | A | 31.43 | 38.90 | 3.33 | 8.93 | 2.03 | 29.15 | |
EBTC | Enterprise B | 20190906 | A | 116.80 | 23.81 | 19.86 | 17.94 | 2.79 | 5.85 | |
ECH | iShares MSCI | 20190906 | ETF | 10.95 | 2.79 | -0.03 | 0.03 | 2.83 | 2.77 | |
ECHO | Echo Global | 20190906 | A | 20.99 | 4.76 | 1.43 | 1.28 | 3.33 | 3.48 | |
ECL | Ecolab, Inc. | 20190906 | A | 4.30 | 1.38 | 0.06 | 0.82 | 1.32 | 0.56 | |
ECLN | First Trust | 20190906 | ETF | 23.79 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00 | |
ECNS | iShares MSCI | 20190906 | ETF | 50.06 | 16.11 | 16.09 | 16.02 | 0.02 | 0.09 | |
ECOL | US Ecology, | 20190906 | A | 32.81 | 6.27 | 4.47 | 4.66 | 1.80 | 1.61 | |
ECOM | CHANNELADVIS | 20190906 | A | 42.38 | 9.45 | 1.72 | 2.37 | 7.40 | 7.07 | |
ECON | Columbia Eme | 20190906 | ETF | 10.91 | 2.97 | 2.31 | 2.37 | 0.66 | 0.60 | |
ECOR | electroCore, | 20190906 | A | 230.40 | 80.97 | 55.55 | 45.02 | 17.36 | 35.78 | |
ECOW | Pacer Emergi | 20190906 | ETF | 42.95 | 10.35 | 10.35 | 10.35 | 0.00 | 0.00 | |
ECPG | Encore Capit | 20190906 | A | 21.37 | 4.00 | 1.11 | 1.23 | 2.89 | 2.77 | |
ECT | ECA Marcellu | 20190906 | A | 124.43 | 39.29 | 29.09 | 30.45 | 9.16 | 8.80 | |
ED | Consolidated | 20190906 | A | 2.51 | 0.90 | 0.30 | 0.36 | 0.60 | 0.54 | |
EDC | Direxion Dai | 20190906 | ETF | 5.31 | 9.39 | 8.73 | 9.17 | 0.66 | 0.22 | |
EDEN | iShares MSCI | 20190906 | ETF | 22.55 | 3.58 | 3.34 | 3.34 | 0.24 | 0.24 | |
EDIT | Editas Medic | 20190906 | A | 20.66 | 7.09 | 1.95 | 3.94 | 2.35 | 3.14 | |
EDIV | SPDR S&P Eme | 20190906 | ETF | 16.70 | 4.70 | 4.54 | 4.27 | 0.16 | 0.44 | |
EDNT | Edison Natio | 20190906 | A | 438.97 | 195.90 | 134.44 | 129.00 | 33.73 | 64.62 | |
EDOG | ALPS Emergin | 20190906 | ETF | 29.12 | 6.16 | 6.16 | 6.16 | 0.00 | 0.00 | |
EDOW | First Trust | 20190906 | ETF | 18.53 | 5.52 | 4.99 | 4.99 | 0.52 | 0.52 | |
EDRY | EuroDry Ltd. | 20190906 | A | 1255.50 | 364.41 | 240.68 | 228.78 | 0.00 | 130.09 | |
EDSA | Edesa Biotec | 20190906 | A | 144.88 | 56.49 | 44.05 | 40.43 | 10.55 | 16.11 | |
EDUC | Educational | 20190906 | A | 133.57 | 30.23 | 21.94 | 20.83 | 8.20 | 9.41 | |
EDV | Vanguard Wor | 20190906 | ETF | 8.94 | 3.85 | 2.83 | 2.87 | 1.02 | 0.98 | |
EDZ | Direxion Dai | 20190906 | ETF | 4.46 | 1.59 | 0.23 | 0.27 | 1.36 | 1.33 | |
EE | El Paso Elec | 20190906 | A | 4.86 | 1.67 | 0.87 | 0.91 | 0.22 | 0.75 | |
EEFT | Euronet Worl | 20190906 | A | 12.49 | 4.97 | 3.01 | 3.90 | 1.96 | 1.06 | |
EEH | ELEMENTS Lin | 20190906 | ETN | 579.27 | ||||||
EELV | Invesco S&P | 20190906 | ETF | 26.43 | 4.30 | 2.81 | 4.01 | 1.49 | 0.29 | |
EEM | iShares MSCI | 20190906 | ETF | 2.42 | 1.07 | 0.13 | 0.15 | 0.95 | 0.92 | |
EEMA | iShares MSCI | 20190906 | ETF | 15.38 | 6.26 | 5.36 | 5.18 | 0.90 | 1.09 | |
EEMD | AAM S&P Emer | 20190906 | ETF | 128.00 | 45.66 | 45.66 | 45.66 | 0.00 | 0.00 | |
EEMO | Invesco S&P | 20190906 | ETF | 73.16 | 13.68 | 13.70 | 13.68 | -0.02 | 0.00 | |
EEMS | iShares MSCI | 20190906 | ETF | 22.49 | 4.84 | 3.62 | 3.65 | 1.22 | 1.19 | |
EEMV | iShares Edge | 20190906 | ETF | 2.00 | 0.76 | 0.36 | 0.44 | 0.40 | 0.32 | |
EEMX | SPDR MSCI Em | 20190906 | ETF | 44.17 | 13.94 | 13.94 | 13.94 | 0.00 | 0.00 | |
EES | WisdomTree U | 20190906 | ETF | 7.97 | 3.59 | 2.61 | 2.96 | 0.98 | 0.64 | |
EET | ProShares Ul | 20190906 | ETF | 66.93 | 24.73 | 4.51 | 4.54 | 20.28 | 20.26 | |
EEV | ProShares Tr | 20190906 | ETF | 4.69 | 3.47 | 4.15 | 2.82 | -0.68 | 0.65 | |
EEX | Emerald Hold | 20190906 | A | 28.30 | 5.14 | 3.02 | 3.09 | 2.13 | 2.05 | |
EFA | iShares MSCI | 20190906 | ETF | 1.55 | 0.86 | 0.45 | 0.57 | 0.41 | 0.29 | |
EFAD | ProShares MS | 20190906 | ETF | 18.65 | 3.68 | 1.85 | 3.32 | 1.83 | 0.36 | |
EFAS | Global X MSC | 20190906 | ETF | 57.55 | 26.90 | 26.90 | 26.90 | -0.01 | 0.00 | |
EFAV | iShares Edge | 20190906 | ETF | 1.56 | 0.70 | 0.52 | 0.54 | 0.18 | 0.16 | |
EFAX | SPDR MSCI EA | 20190906 | ETF | 31.51 | 11.44 | 11.44 | 11.44 | 0.00 | 0.00 | |
EFC | Ellington Fi | 20190906 | A | 11.44 | 3.88 | 2.25 | 2.38 | 1.63 | 1.50 | |
EFG | iShares MSCI | 20190906 | ETF | 7.91 | 3.39 | 3.40 | 3.43 | 0.00 | -0.04 | |
EFNL | iShares MSCI | 20190906 | ETF | 59.06 | 24.10 | 22.46 | 22.46 | 1.65 | 1.65 | |
EFO | ProShares Ul | 20190906 | ETF | 116.28 | 48.69 | 48.69 | 48.69 | 0.00 | 0.00 | |
EFOI | Energy Focus | 20190906 | A | 354.85 | 149.71 | 173.78 | 138.85 | -12.39 | 11.16 | |
EFSC | Enterprise F | 20190906 | A | 24.67 | 6.36 | 2.28 | 3.93 | 2.31 | 2.43 | |
EFU | ProShares Tr | 20190906 | ETF | 45.96 | 9.16 | 16.19 | 7.34 | -7.03 | 1.82 | |
EFV | iShares MSCI | 20190906 | ETF | 2.40 | 1.07 | 1.09 | 0.85 | -0.02 | 0.22 | |
EFX | Equifax, Inc | 20190906 | A | 6.10 | 1.84 | 0.61 | 0.92 | 1.22 | 0.93 | |
EFZ | ProShares Tr | 20190906 | ETF | 8.51 | 2.68 | 2.65 | 2.65 | 0.03 | 0.03 | |
EGAN | eGain Corpor | 20190906 | A | 29.80 | 11.08 | 8.92 | 9.87 | 2.15 | 1.22 | |
EGBN | Eagle Bancor | 20190906 | A | 15.93 | 7.26 | 2.59 | 2.86 | 4.71 | 4.45 | |
EGHT | 8x8, Inc. Co | 20190906 | A | 8.62 | 5.82 | 4.83 | 4.61 | 0.99 | 1.21 | |
EGLE | Eagle Bulk S | 20190906 | A | 38.26 | 17.52 | 6.37 | 5.54 | 3.01 | 11.78 | |
EGO | Eldorado Gol | 20190906 | A | 10.67 | 4.95 | 1.17 | 0.68 | 3.74 | 4.27 | |
EGOV | NIC Inc | 20190906 | A | 12.95 | 6.96 | 0.24 | 0.24 | 6.79 | 6.79 | |
EGP | EastGroup Pr | 20190906 | A | 9.35 | 1.63 | 0.54 | 0.65 | 1.09 | 0.98 | |
EGPT | VanEck Vecto | 20190906 | ETF | 106.51 | 33.00 | 43.71 | 33.00 | -10.74 | 0.00 | |
EGRX | Eagle Pharma | 20190906 | A | 43.78 | 10.89 | 4.60 | 3.50 | 3.54 | 7.33 | |
EGY | Vaalco Energ | 20190906 | A | 88.54 | 25.81 | 19.86 | 13.02 | 3.82 | 12.75 | |
EHC | Encompass He | 20190906 | A | 11.84 | 8.05 | 3.65 | 3.87 | 4.46 | 4.24 | |
EHTH | eHealth, Inc | 20190906 | A | 25.15 | 7.32 | 3.96 | 4.08 | 3.30 | 3.25 | |
EIDO | iShares MSCI | 20190906 | ETF | 4.07 | 2.55 | 1.32 | 1.54 | 1.24 | 1.02 | |
EIDX | Eidos Therap | 20190906 | A | 105.77 | 21.29 | 13.43 | 14.97 | 7.27 | 6.32 | |
EIG | Employers Ho | 20190906 | A | 23.26 | 4.87 | 1.34 | 1.47 | 3.34 | 3.40 | |
EIGI | Endurance In | 20190906 | A | 45.07 | 34.58 | 8.61 | 6.91 | 2.08 | 25.74 | |
EIGR | Eiger BioPha | 20190906 | A | 45.19 | 9.32 | 2.04 | 2.27 | 5.60 | 7.02 | |
EIRL | iShares MSCI | 20190906 | ETF | 29.66 | 16.63 | -2.66 | 16.48 | 19.37 | 0.15 | |
EIS | iShares MSCI | 20190906 | ETF | 23.68 | 8.22 | 4.51 | 4.47 | 3.71 | 3.74 | |
EIX | Edison Inter | 20190906 | A | 3.24 | 1.07 | 0.43 | 0.62 | 0.64 | 0.46 | |
EJUL | Innovator MS | 20190906 | ETF | 28.91 | 6.32 | 6.74 | 6.74 | -0.42 | -0.42 | |
EKAR | Ideanomics N | 20190906 | ETF | 70.14 | 43.06 | 43.06 | 43.06 | 0.00 | 0.00 | |
EKSO | Ekso Bionics | 20190906 | A | 149.32 | 71.78 | 37.20 | 50.62 | 25.70 | 21.22 | |
EL | The Estee La | 20190906 | A | 4.75 | 1.60 | 0.46 | 0.67 | 1.14 | 0.93 | |
ELAN | Elanco Anima | 20190906 | A | 7.57 | 1.99 | 3.62 | 3.13 | -1.99 | -1.15 | |
ELD | WisdomTree E | 20190906 | ETF | 46.39 | 9.36 | 9.07 | 9.21 | 0.29 | 0.15 | |
ELF | e.l.f. Beaut | 20190906 | A | 15.51 | 5.31 | 0.51 | 0.75 | 4.76 | 4.56 | |
ELGX | Endologix In | 20190906 | A | 67.65 | 23.24 | 12.64 | 14.44 | 7.19 | 8.80 | |
ELLO | Ellomay Capi | 20190906 | A | 685.19 | ||||||
ELMD | Electromed, | 20190906 | A | 112.90 | 38.38 | 29.71 | 32.08 | 8.60 | 6.33 | |
ELOX | Eloxx Pharma | 20190906 | A | 91.15 | 32.59 | -6.99 | -6.02 | 39.39 | 38.92 | |
ELS | Equity Lifes | 20190906 | A | 8.20 | 1.65 | 0.65 | 0.68 | 1.00 | 0.97 | |
ELSE | Electro-Sens | 20190906 | A | 384.02 | 129.87 | 129.87 | 129.87 | 0.00 | 0.00 | |
ELTK | Eltek Ltd | 20190906 | A | 143.96 | 53.30 | 36.23 | 40.63 | 7.73 | 12.61 | |
ELVT | Elevate Cred | 20190906 | A | 42.68 | 14.05 | 13.21 | 12.33 | 0.82 | 1.72 | |
ELY | Callaway Gol | 20190906 | A | 8.33 | 3.01 | 1.52 | 2.00 | 1.50 | 1.01 | |
EMAG | VanEck Vecto | 20190906 | ETF | 217.84 | ||||||
EMAN | eMagin Corpo | 20190906 | A | 624.97 | 468.44 | 478.73 | 408.54 | 29.19 | 59.54 | |
EMB | iShares J.P. | 20190906 | ETF | 0.95 | 0.71 | 0.48 | 0.52 | 0.23 | 0.19 | |
EMBH | iShares Inte | 20190906 | ETF | 19.30 | 10.32 | -3.63 | 3.93 | 9.43 | 6.39 | |
EMCB | WisdomTree E | 20190906 | ETF | 95.85 | 19.62 | 18.64 | 19.37 | 0.23 | 0.25 | |
EMCF | Emclaire Fin | 20190906 | A | 1036.11 | ||||||
EMCG | WisdomTree E | 20190906 | ETF | 56.80 | 13.75 | 8.97 | 8.97 | 4.77 | 4.77 | |
EMDV | ProShares MS | 20190906 | ETF | 48.15 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00 | |
EME | EMCOR Group, | 20190906 | A | 8.42 | 2.36 | 0.88 | 1.10 | 1.47 | 1.27 | |
EMFM | Global X MSC | 20190906 | ETF | 14.90 | 6.05 | 5.98 | 4.38 | 0.07 | 1.68 | |
EMGF | iShares Edge | 20190906 | ETF | 22.20 | 4.66 | 4.37 | 4.40 | 0.29 | 0.26 | |
EMHY | iShares J.P. | 20190906 | ETF | 8.49 | 3.50 | 3.40 | 3.45 | 0.10 | 0.05 | |
EMIF | iShares Emer | 20190906 | ETF | 76.92 | 23.90 | 23.90 | 23.90 | 0.00 | 0.00 | |
EMIH | Xtrackers Em | 20190906 | ETF | 152.61 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | |
EMKR | Emcore Corp | 20190906 | A | 88.55 | 39.93 | 31.44 | 36.92 | 7.85 | 3.43 | |
EML | Eastern Comp | 20190906 | A | 300.48 | 114.00 | 110.07 | 108.96 | 3.42 | 5.07 | |
EMLC | VanEck Vecto | 20190906 | ETF | 3.09 | 1.40 | 0.70 | 0.76 | 0.71 | 0.65 | |
EMLP | First Trust | 20190906 | ETF | 4.30 | 2.42 | 2.13 | 2.13 | 0.29 | 0.29 | |
EMMF | WisdomTree E | 20190906 | ETF | 93.30 | 21.37 | 15.23 | 15.23 | 6.14 | 6.14 | |
EMMS | Emmis Commun | 20190906 | A | 204.26 | 235.91 | 71.96 | 67.02 | 215.69 | 202.47 | |
EMN | Eastman Chem | 20190906 | A | 5.01 | 1.51 | 0.19 | 0.24 | 1.31 | 1.26 | |
EMP | Entergy Miss | 20190906 | A | 26.05 | 7.60 | 6.18 | 6.18 | 1.42 | 1.42 | |
EMQQ | EMQQ The Eme | 20190906 | ETF | 13.44 | 3.75 | 2.09 | 2.11 | 1.67 | 1.64 | |
EMR | Emerson Elec | 20190906 | A | 3.02 | 1.91 | 0.42 | 0.71 | 1.48 | 1.19 | |
EMSG | Xtrackers MS | 20190906 | ETF | 39.67 | 8.01 | 8.00 | 9.32 | 0.00 | -1.32 | |
EMSH | ProShares Sh | 20190906 | ETF | 60.05 | 117.70 | 117.70 | 117.70 | 0.00 | 0.00 | |
EMTL | SPDR DoubleL | 20190906 | ETF | 19.73 | 9.68 | 9.70 | 9.70 | -0.02 | -0.02 | |
EMTY | ProShares De | 20190906 | ETF | 29.40 | 28.79 | 27.24 | 24.87 | -2.03 | 3.95 | |
EMX | EMX Royalty | 20190906 | A | 111.89 | 29.20 | 14.52 | 18.14 | 14.44 | 11.10 | |
EMXC | iShares MSCI | 20190906 | ETF | 50.37 | 9.81 | 9.81 | 9.81 | 0.00 | 0.00 | |
ENB | Enbridge, In | 20190906 | A | 2.97 | 1.96 | 1.50 | 0.72 | 0.46 | 1.24 | |
ENBL | ENABLE MIDST | 20190906 | A | 10.45 | 4.88 | 1.00 | 1.42 | 3.88 | 3.46 | |
ENDP | Endo Interna | 20190906 | A | 35.14 | 14.63 | 6.35 | 7.47 | 7.38 | 7.12 | |
ENFR | Alerian Ener | 20190906 | ETF | 45.52 | 15.12 | 15.12 | 15.12 | 0.00 | 0.00 | |
ENG | ENGlobal Cor | 20190906 | A | 235.93 | 72.97 | 71.15 | 71.46 | 1.82 | 1.52 | |
ENLC | ENLINK MIDST | 20190906 | A | 13.87 | 5.04 | 0.38 | 0.29 | 4.65 | 4.75 | |
ENLV | Enlivex Ther | 20190906 | A | 171.30 | 39.40 | 28.82 | 21.93 | 7.35 | 17.42 | |
ENOB | Enochian Bio | 20190906 | A | 57.90 | 18.37 | 15.74 | 12.85 | 0.95 | 5.49 | |
ENOR | iShares MSCI | 20190906 | ETF | 37.86 | 8.24 | 3.98 | 8.24 | 4.27 | 0.00 | |
ENPH | Enphase Ener | 20190906 | A | 11.22 | 4.53 | 3.35 | 3.05 | 1.19 | 1.48 | |
ENR | Energizer Ho | 20190906 | A | 10.16 | 4.73 | 3.02 | 2.92 | 1.71 | 1.82 | |
ENS | EnerSys, Inc | 20190906 | A | 14.76 | 2.46 | 1.33 | 1.01 | 1.14 | 1.45 | |
ENSG | The Ensign G | 20190906 | A | 18.56 | 3.84 | 0.32 | 0.73 | 3.52 | 3.11 | |
ENSV | Enservco Cor | 20190906 | A | 336.17 | 157.55 | 145.84 | 135.99 | 11.30 | 21.70 | |
ENT | Global Eagle | 20190906 | A | 168.83 | 49.59 | 41.15 | 7.80 | 2.36 | 41.52 | |
ENTA | Enanta Pharm | 20190906 | A | 46.60 | 7.93 | 3.66 | 5.13 | 4.09 | 2.80 | |
ENTG | Entegris Inc | 20190906 | A | 8.57 | 4.04 | 2.31 | 2.30 | 1.74 | 1.75 | |
ENTR | ERShares Ent | 20190906 | ETF | 29.39 | 4.54 | 3.94 | 3.94 | 0.60 | 0.60 | |
ENTX | Entera Bio L | 20190906 | A | 1143.54 | 463.72 | 471.72 | 426.42 | 51.08 | 40.21 | |
ENV | ENVESTNET, I | 20190906 | A | 20.58 | 27.61 | 7.85 | 9.62 | 20.19 | 18.38 | |
ENVA | Enova Intern | 20190906 | A | 26.00 | 11.35 | 3.90 | 2.74 | 3.67 | 8.58 | |
ENZ | Enzo Biochem | 20190906 | A | 81.41 | 27.21 | 16.64 | 9.77 | 3.66 | 17.36 | |
ENZL | iShares Trus | 20190906 | ETF | 25.47 | 13.33 | 13.41 | 13.29 | -0.07 | 0.04 | |
EOG | EOG Resource | 20190906 | A | 5.36 | 1.44 | 0.36 | 0.62 | 1.08 | 0.82 | |
EOLS | Evolus, Inc. | 20190906 | A | 62.42 | 17.88 | 13.40 | 13.74 | 4.20 | 4.14 | |
EPAM | EPAM SYSTEMS | 20190906 | A | 15.50 | 4.04 | 1.78 | 2.17 | 2.26 | 1.87 | |
EPAY | Bottomline T | 20190906 | A | 31.86 | 10.29 | 6.74 | 8.21 | 2.46 | 2.07 | |
EPC | Edgewell Per | 20190906 | A | 9.55 | 2.90 | 0.11 | 1.16 | 2.16 | 1.74 | |
EPD | Enterprise P | 20190906 | A | 3.55 | 2.10 | 0.92 | 1.46 | 1.18 | 0.64 | |
EPHE | iShares MSCI | 20190906 | ETF | 10.12 | 2.56 | 1.53 | 1.78 | 1.02 | 0.78 | |
EPI | WisdomTree I | 20190906 | ETF | 4.33 | 1.97 | 0.47 | 0.56 | 1.51 | 1.42 | |
EPIX | ESSA Pharma | 20190906 | A | 570.97 | 188.34 | 92.08 | 130.21 | 47.66 | 56.71 | |
EPM | Evolution Pe | 20190906 | A | 46.39 | 22.61 | 12.77 | 17.69 | 2.77 | 4.91 | |
EPOL | iShares MSCI | 20190906 | ETF | 5.61 | 2.10 | 0.86 | 1.23 | 1.21 | 0.84 | |
EPP | iShares MSCI | 20190906 | ETF | 2.25 | 1.01 | 0.49 | 0.44 | 0.52 | 0.57 | |
EPR | EPR Properti | 20190906 | A | 8.28 | 1.73 | 0.94 | 0.75 | 0.79 | 0.98 | |
EPRF | Innovator S& | 20190906 | ETF | 21.05 | 24.54 | 4.71 | 24.54 | 0.00 | 0.00 | |
EPRT | Essential Pr | 20190906 | A | 7.79 | 9.78 | 7.65 | 7.82 | 2.13 | 1.96 | |
EPS | WisdomTree U | 20190906 | ETF | 12.50 | 3.90 | 3.89 | 2.84 | 0.01 | 1.06 | |
EPSN | Epsilon Ener | 20190906 | A | 838.04 | 579.89 | 621.27 | 621.27 | -38.75 | -38.75 | |
EPU | iShares MSCI | 20190906 | ETF | 23.13 | 9.55 | 3.99 | 4.25 | 5.56 | 5.30 | |
EPV | ProShares Ul | 20190906 | ETF | 22.21 | 8.96 | 6.68 | 6.88 | 2.28 | 2.08 | |
EPZM | Epizyme, Inc | 20190906 | A | 26.64 | 8.35 | 2.74 | 2.60 | 3.10 | 5.69 | |
EQ | Equillium, I | 20190906 | A | 564.88 | 208.03 | 202.83 | 169.86 | 23.55 | 38.13 | |
EQAL | Invesco Russ | 20190906 | ETF | 7.91 | 2.66 | 1.68 | 1.72 | 0.98 | 0.94 | |
EQBK | Equity Bancs | 20190906 | A | 45.52 | 15.03 | 9.84 | 9.99 | 4.99 | 5.55 | |
EQC | Equity Commo | 20190906 | A | 7.46 | 1.92 | 0.50 | 0.58 | 1.41 | 1.34 | |
EQH | Equitable Ho | 20190906 | A | 5.56 | 2.24 | 0.76 | 0.85 | 1.48 | 1.39 | |
EQIX | Equinix, Inc | 20190906 | A | 8.89 | 2.96 | 1.25 | 1.26 | 1.70 | 1.69 | |
EQL | ALPS Equal S | 20190906 | ETF | 6.10 | 2.13 | 1.87 | 1.86 | 0.26 | 0.27 | |
EQM | EQM Midstrea | 20190906 | A | 13.84 | 4.33 | -0.10 | 0.98 | 4.42 | 3.35 | |
EQR | Equity Resid | 20190906 | A | 3.47 | 1.22 | 0.53 | 0.76 | 0.69 | 0.46 | |
EQRR | ProShares Eq | 20190906 | ETF | 13.39 | 5.11 | -0.29 | -0.29 | 5.39 | 5.39 | |
EQS | Equus Total | 20190906 | A | 828.43 | 357.63 | 357.63 | 357.63 | 0.00 | 0.00 | |
EQT | EQT CORP | 20190906 | A | 10.68 | 5.43 | 3.00 | 3.25 | 2.43 | 2.19 | |
EQWL | Invesco S&P | 20190906 | ETF | 17.82 | 4.82 | -0.48 | 4.82 | 5.30 | 0.00 | |
ERA | ERA GROUP IN | 20190906 | A | 66.59 | 17.75 | 8.95 | 8.55 | 8.39 | 9.20 | |
ERF | Enerplus Cor | 20190906 | A | 14.76 | 7.50 | 2.11 | 2.36 | 5.23 | 5.15 | |
ERI | Eldorado Res | 20190906 | A | 11.22 | 12.98 | 9.09 | 9.35 | 1.23 | 3.56 | |
ERIE | Erie Indemni | 20190906 | A | 28.77 | 6.02 | 1.47 | 2.21 | 4.46 | 3.81 | |
ERII | Energy Recov | 20190906 | A | 27.34 | 11.41 | 2.70 | 7.54 | 4.14 | 3.88 | |
ERM | EquityCompas | 20190906 | ETF | 39.03 | 2.08 | 1.53 | 1.53 | 0.55 | 0.55 | |
EROS | EROS INTERNA | 20190906 | A | 54.77 | 23.12 | 17.10 | 13.43 | 5.48 | 9.68 | |
ERSX | ERShares Non | 20190906 | ETF | 61.09 | ||||||
ERUS | iShares MSCI | 20190906 | ETF | 5.74 | 1.75 | 0.63 | 0.79 | 1.13 | 0.96 | |
ERX | Direxion Dai | 20190906 | ETF | 6.72 | 3.23 | 0.79 | 1.13 | 2.45 | 2.10 | |
ERY | Direxion Dai | 20190906 | ETF | 6.09 | 1.75 | 0.00 | 0.15 | 1.76 | 1.61 | |
ES | Eversource E | 20190906 | A | 3.03 | 2.58 | 2.18 | 2.31 | 0.40 | 0.27 | |
ESBK | Elmira Savin | 20190906 | A | 184.51 | 44.32 | 41.39 | 38.05 | 3.10 | 6.26 | |
ESCA | Escalade Inc | 20190906 | A | 329.59 | 90.65 | 58.53 | 69.90 | 12.17 | 20.62 | |
ESE | ESCO Technol | 20190906 | A | 26.94 | 4.90 | 2.52 | 3.25 | 2.38 | 1.64 | |
ESEA | Euroseas Ltd | 20190906 | A | 267.60 | 62.27 | 54.43 | 64.44 | 2.98 | -2.22 | |
ESG | FlexShares T | 20190906 | ETF | 6.86 | 2.46 | 2.47 | 2.43 | 0.00 | 0.03 | |
ESGD | iShares Trus | 20190906 | ETF | 8.10 | 3.24 | 2.97 | 3.17 | 0.26 | 0.07 | |
ESGE | iShares, Inc | 20190906 | ETF | 9.30 | 3.40 | 2.77 | 2.89 | 0.63 | 0.50 | |
ESGG | FlexShares S | 20190906 | ETF | 16.04 | 7.03 | 7.86 | 7.31 | -0.56 | 0.00 | |
ESGN | Columbia Sus | 20190906 | ETF | 109.30 | 42.15 | 42.15 | 42.15 | 0.00 | 0.00 | |
ESGR | Enstar Group | 20190906 | A | 26.59 | 6.57 | 4.24 | 4.74 | 2.33 | 1.83 | |
ESGS | Columbia Sus | 20190906 | ETF | 49.33 | 11.39 | 3.54 | 3.54 | 7.86 | 7.86 | |
ESGU | iShares Trus | 20190906 | ETF | 7.37 | 2.41 | 2.12 | 2.02 | 0.29 | 0.39 | |
ESGV | Vanguard ESG | 20190906 | ETF | 9.10 | 4.11 | 3.42 | 3.39 | 0.69 | 0.72 | |
ESI | Element Solu | 20190906 | A | 10.59 | 4.21 | 3.51 | 3.42 | 0.70 | 0.79 | |
ESLT | Elbit System | 20190906 | A | 107.66 | 36.55 | 35.68 | 36.02 | 0.87 | 0.54 | |
ESML | iShares ESG | 20190906 | ETF | 27.10 | 10.17 | 9.32 | 9.51 | 0.85 | 0.66 | |
ESNT | Essent Group | 20190906 | A | 11.59 | 6.49 | 1.35 | 1.23 | 2.25 | 5.25 | |
ESP | Espey Mfg. & | 20190906 | A | 633.73 | 197.29 | 197.29 | 197.29 | 0.00 | 0.00 | |
ESPO | VanEck Vecto | 20190906 | ETF | 22.18 | 16.50 | 15.81 | 15.85 | 0.69 | 0.65 | |
ESPR | Esperion The | 20190906 | A | 37.44 | 8.93 | 5.95 | 6.30 | 2.93 | 2.63 | |
ESQ | Esquire Fina | 20190906 | A | 284.72 | 73.36 | 72.10 | 63.18 | -1.92 | 10.21 | |
ESRT | EMPIRE STATE | 20190906 | A | 7.92 | 3.72 | 3.49 | 3.58 | 0.22 | 0.14 | |
ESS | Essex Proper | 20190906 | A | 9.33 | 1.84 | 0.55 | 0.71 | 1.29 | 1.13 | |
ESSA | ESSA Bancorp | 20190906 | A | 97.21 | 37.50 | 38.28 | 37.42 | -0.53 | 0.08 | |
ESTA | Establishmen | 20190906 | A | 174.43 | 18.78 | 12.20 | 10.00 | 4.85 | 8.79 | |
ESTC | Elastic N.V. | 20190906 | A | 13.04 | 3.17 | 2.09 | 2.28 | 1.08 | 0.89 | |
ESTE | Earthstone E | 20190906 | A | 102.84 | 31.14 | 19.31 | 22.80 | 7.11 | 8.33 | |
ESXB | Community Ba | 20190906 | A | 188.64 | 37.21 | -11.75 | -10.70 | 49.15 | 48.10 | |
ET | Energy Trans | 20190906 | A | 7.51 | 3.32 | 1.61 | 1.75 | 1.72 | 1.58 | |
ETFC | E*Trade Fina | 20190906 | A | 3.36 | 1.89 | 0.29 | 0.38 | 1.61 | 1.52 | |
ETH | Ethan Allen | 20190906 | A | 16.04 | 3.79 | 1.41 | 1.63 | 2.37 | 2.16 | |
ETHO | ETF Managers | 20190906 | ETF | 20.44 | 64.92 | -1.77 | 64.92 | 3.84 | 0.00 | |
ETM | Entercom Com | 20190906 | A | 28.82 | 10.32 | 4.89 | 5.19 | 5.41 | 5.13 | |
ETN | Eaton Corpor | 20190906 | A | 3.75 | 1.30 | 0.65 | 0.71 | 0.65 | 0.59 | |
ETON | Eton Pharmac | 20190906 | A | 204.62 | 48.96 | 40.86 | 47.85 | 3.48 | 1.07 | |
ETR | Entergy Corp | 20190906 | A | 3.48 | 1.16 | 0.40 | 0.30 | 0.76 | 0.86 | |
ETRN | Equitrans Mi | 20190906 | A | 9.39 | 3.74 | 1.68 | 1.77 | 2.06 | 1.97 | |
ETSY | Etsy, Inc. | 20190906 | A | 7.79 | 3.54 | 2.07 | 2.26 | 1.47 | 1.27 | |
ETTX | Entasis Ther | 20190906 | A | 389.62 | 115.72 | 125.81 | 108.31 | 0.91 | 7.38 | |
EUDG | WisdomTree E | 20190906 | ETF | 20.58 | 4.44 | 1.14 | 4.44 | 3.30 | 0.00 | |
EUDV | ProShares MS | 20190906 | ETF | 20.00 | 15.43 | 1.04 | 10.38 | 14.35 | 5.04 | |
EUFN | iShares MSCI | 20190906 | ETF | 5.89 | 2.53 | 1.64 | 1.67 | 0.88 | 0.85 | |
EUM | ProShares Tr | 20190906 | ETF | 5.27 | 2.46 | 0.54 | 0.67 | 1.93 | 1.79 | |
EUMF | WisdomTree E | 20190906 | ETF | 103.39 | 31.01 | 31.01 | 31.01 | 0.00 | 0.00 | |
EUMV | iShares Edge | 20190906 | ETF | 14.04 | 6.23 | 4.61 | 6.39 | 1.62 | -0.16 | |
EURL | Direxion Dai | 20190906 | ETF | 20.32 | 7.96 | 6.54 | 6.65 | 1.41 | 1.30 | |
EURN | EURONAV NV | 20190906 | A | 12.30 | 5.48 | 2.67 | 2.73 | 2.81 | 2.76 | |
EURZ | Xtrackers Eu | 20190906 | ETF | 113.74 | 7.49 | 10.42 | 10.42 | -2.94 | -2.94 | |
EUSA | iShares MSCI | 20190906 | ETF | 6.55 | 1.31 | 1.45 | 1.38 | -0.14 | -0.07 | |
EUSC | WisdomTree E | 20190906 | ETF | 23.13 | 7.49 | 7.43 | 7.46 | 0.07 | 0.03 | |
EV | Eaton Vance | 20190906 | A | 7.43 | 1.81 | 1.18 | 1.11 | 0.63 | 0.70 | |
EVA | Enviva Partn | 20190906 | A | 39.85 | 14.07 | 6.79 | 7.66 | 7.17 | 6.40 | |
EVBG | Everbridge, | 20190906 | A | 21.86 | 4.88 | 2.24 | 2.36 | 2.64 | 2.52 | |
EVBN | Evans Bancor | 20190906 | A | 134.52 | 40.76 | 40.41 | 40.41 | 0.35 | 0.35 | |
EVC | Entravision | 20190906 | A | 36.58 | 14.82 | 4.21 | 2.92 | 8.79 | 11.88 | |
EVER | EverQuote, I | 20190906 | A | 66.44 | 17.78 | 12.17 | 12.94 | 5.57 | 4.88 | |
EVFM | Evofem Biosc | 20190906 | A | 74.75 | 26.45 | 3.79 | 2.66 | 22.44 | 23.85 | |
EVGN | EVOGENE LTD. | 20190906 | A | 334.88 | 43.94 | 43.94 | 43.94 | 0.00 | 0.00 | |
EVH | Evolent Heal | 20190906 | A | 16.13 | 17.35 | 1.30 | 14.48 | 3.92 | 2.87 | |
EVI | EVI Industri | 20190906 | A | 158.97 | 50.05 | 45.33 | 46.83 | 3.46 | 3.21 | |
EVK | Ever-Glory I | 20190906 | A | 1500.99 | ||||||
EVLO | Evelo Biosci | 20190906 | A | 248.81 | 85.53 | 56.46 | 59.08 | 25.89 | 26.32 | |
EVOK | Evoke Pharma | 20190906 | A | 49.89 | 22.49 | 34.53 | 33.89 | -12.19 | -11.38 | |
EVOL | Evolving Sys | 20190906 | A | 653.56 | 291.94 | 275.58 | 280.54 | 8.06 | 11.25 | |
EVOP | EVO Payments | 20190906 | A | 26.57 | 14.29 | 3.88 | 4.94 | 3.14 | 8.98 | |
EVR | Evercore Inc | 20190906 | A | 12.85 | 2.97 | 1.78 | 1.53 | 1.19 | 1.44 | |
EVRG | Evergy, Inc. | 20190906 | A | 3.64 | 1.00 | 0.12 | 0.20 | 0.88 | 0.80 | |
EVRI | Everi Holdin | 20190906 | A | 23.27 | 5.64 | 1.78 | 2.28 | 3.86 | 3.37 | |
EVSI | Envision Sol | 20190906 | A | 294.33 | 103.27 | 87.67 | 46.72 | 8.66 | 55.89 | |
EVTC | EVERTEC, INC | 20190906 | A | 10.99 | 5.40 | 1.59 | 1.53 | 2.10 | 3.86 | |
EVX | VanEck Vecto | 20190906 | ETF | 29.86 | 4.37 | 5.44 | 5.44 | -1.07 | -1.07 | |
EW | Edwards Life | 20190906 | A | 6.25 | 2.25 | 0.65 | 0.57 | 1.59 | 1.68 | |
EWA | iShares MSCI | 20190906 | ETF | 4.50 | 1.69 | 1.15 | 1.17 | 0.55 | 0.52 | |
EWBC | East-West Ba | 20190906 | A | 9.02 | 6.62 | 1.08 | 1.23 | 5.62 | 5.47 | |
EWC | iShares MSCI | 20190906 | ETF | 3.49 | 1.32 | 0.71 | 0.70 | 0.61 | 0.61 | |
EWCO | Invesco Exch | 20190906 | ETF | 21.58 | 6.21 | 5.69 | 5.69 | 0.52 | 0.52 | |
EWD | iShares MSCI | 20190906 | ETF | 3.54 | 1.45 | 0.69 | 0.83 | 0.76 | 0.63 | |
EWG | iShares MSCI | 20190906 | ETF | 3.72 | 1.72 | 0.34 | 0.50 | 1.38 | 1.22 | |
EWGS | iShares MSCI | 20190906 | ETF | 26.39 | 12.02 | 3.82 | 3.82 | 8.18 | 8.18 | |
EWH | iShares MSCI | 20190906 | ETF | 4.22 | 1.48 | 0.88 | 1.04 | 0.60 | 0.44 | |
EWI | iShares MSCI | 20190906 | ETF | 3.63 | 1.46 | 0.62 | 0.81 | 0.84 | 0.66 | |
EWJ | iShares MSCI | 20190906 | ETF | 1.82 | 0.81 | 0.37 | 0.50 | 0.44 | 0.32 | |
EWJE | iShares MSCI | 20190906 | ETF | 18.20 | ||||||
EWJV | iShares MSCI | 20190906 | ETF | 15.62 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00 | |
EWK | iShares MSCI | 20190906 | ETF | 18.41 | 8.83 | 4.48 | 8.29 | 4.34 | 0.54 | |
EWL | iShares MSCI | 20190906 | ETF | 2.63 | 1.01 | 0.50 | 0.59 | 0.50 | 0.41 | |
EWM | iShares MSCI | 20190906 | ETF | 3.69 | 1.70 | 0.86 | 0.94 | 0.83 | 0.75 | |
EWMC | Invesco S&P | 20190906 | ETF | 7.28 | 2.53 | 2.61 | 2.56 | -0.09 | -0.03 | |
EWN | iShares MSCI | 20190906 | ETF | 3.35 | 1.96 | 1.00 | 1.52 | 0.97 | 0.45 | |
EWO | iShares MSCI | 20190906 | ETF | 23.55 | 4.76 | 4.75 | 4.75 | 0.01 | 0.01 | |
EWP | iShares MSCI | 20190906 | ETF | 3.69 | 1.44 | 0.76 | 0.73 | 0.68 | 0.71 | |
EWQ | iShares MSCI | 20190906 | ETF | 3.32 | 1.42 | 0.57 | 0.60 | 0.85 | 0.81 | |
EWRE | Invesco S&P | 20190906 | ETF | 10.38 | 1.14 | 1.13 | 1.14 | 0.01 | 0.00 | |
EWS | iShares MSCI | 20190906 | ETF | 4.29 | 1.70 | 1.05 | 1.26 | 0.66 | 0.44 | |
EWSC | Invesco S&P | 20190906 | ETF | 31.93 | 31.06 | 31.06 | 31.06 | 0.00 | 0.00 | |
EWT | iShares MSCI | 20190906 | ETF | 2.80 | 1.22 | 0.38 | 0.60 | 0.84 | 0.62 | |
EWU | iShares MSCI | 20190906 | ETF | 3.23 | 1.35 | 0.83 | 1.02 | 0.52 | 0.33 | |
EWUS | iShares MSCI | 20190906 | ETF | 51.22 | 9.27 | 9.27 | 9.27 | 0.00 | 0.00 | |
EWV | ProShares Tr | 20190906 | ETF | 28.08 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00 | |
EWW | iShares MSCI | 20190906 | ETF | 2.71 | 1.16 | 0.63 | 0.68 | 0.53 | 0.48 | |
EWX | SPDR S&P Eme | 20190906 | ETF | 9.57 | 1.83 | 0.42 | 0.49 | 1.41 | 1.35 | |
EWY | iShares MSCI | 20190906 | ETF | 1.81 | 1.38 | 0.81 | 0.90 | 0.57 | 0.48 | |
EWZ | iShares MSCI | 20190906 | ETF | 2.37 | 1.93 | 1.12 | 1.18 | 0.82 | 0.77 | |
EWZS | iShares MSCI | 20190906 | ETF | 28.66 | 7.65 | 5.86 | 7.21 | 1.79 | 0.44 | |
EXAS | Exact Scienc | 20190906 | A | 11.34 | 2.72 | 0.93 | 1.13 | 1.79 | 1.59 | |
EXC | Exelon Corpo | 20190906 | A | 2.17 | 0.98 | -0.43 | -0.36 | 1.41 | 1.34 | |
EXEL | Exelixis Inc | 20190906 | A | 7.62 | 3.77 | 1.17 | 1.90 | 2.60 | 1.86 | |
EXFO | EXFO INC. | 20190906 | A | 283.27 | 74.46 | 72.35 | 71.47 | 1.01 | 2.95 | |
EXI | iShares Glob | 20190906 | ETF | 16.06 | 6.74 | 6.69 | 6.72 | 0.05 | 0.02 | |
EXK | Endeavour Si | 20190906 | A | 36.53 | 14.85 | 5.72 | 5.60 | 8.96 | 9.24 | |
EXLS | ExlService H | 20190906 | A | 24.16 | 7.29 | 4.29 | 4.53 | 3.01 | 2.77 | |
EXP | Eagle Materi | 20190906 | A | 10.29 | 1.76 | 0.34 | 0.27 | 1.42 | 1.49 | |
EXPD | Expeditors I | 20190906 | A | 4.97 | 2.10 | 0.98 | 1.03 | 1.09 | 1.07 | |
EXPE | Expedia Grou | 20190906 | A | 4.16 | 3.36 | 0.87 | 0.99 | 2.50 | 2.39 | |
EXPI | eXp World Ho | 20190906 | A | 69.19 | 19.31 | 14.38 | 14.59 | 4.88 | 4.73 | |
EXPO | Exponent Inc | 20190906 | A | 13.36 | 3.40 | 1.25 | 1.47 | 2.15 | 1.93 | |
EXPR | Express, Inc | 20190906 | A | 47.14 | 19.72 | 12.90 | 11.56 | 4.76 | 8.14 | |
EXR | Extra Space | 20190906 | A | 5.73 | 1.22 | 0.78 | 0.72 | 0.44 | 0.51 | |
EXTN | Exterran Cor | 20190906 | A | 37.94 | 12.79 | 1.59 | 5.04 | 5.03 | 7.65 | |
EXTR | Extreme Netw | 20190906 | A | 15.34 | 10.78 | 2.85 | 2.98 | 7.95 | 7.86 | |
EYE | National Vis | 20190906 | A | 16.85 | 8.50 | 0.65 | 1.01 | 7.99 | 7.63 | |
EYEG | Eyegate Phar | 20190906 | A | 239.66 | 90.83 | 68.65 | 69.38 | 26.74 | 21.61 | |
EYEN | Eyenovia, In | 20190906 | A | 423.14 | 124.97 | 114.03 | 113.13 | 0.00 | 11.66 | |
EYES | Second Sight | 20190906 | A | 114.52 | 45.69 | 44.47 | 44.48 | 1.22 | 1.21 | |
EYLD | Cambria Emer | 20190906 | ETF | 47.44 | 32.46 | 32.70 | 21.05 | 0.00 | 11.38 | |
EYPT | EyePoint Pha | 20190906 | A | 91.37 | 29.49 | 21.83 | 18.64 | 4.67 | 10.83 | |
EZA | iShares MSCI | 20190906 | ETF | 7.32 | 1.74 | 0.73 | 0.86 | 1.00 | 0.88 | |
EZJ | ProShares Ul | 20190906 | ETF | 43.35 | 20.22 | 20.22 | 20.22 | 0.00 | 0.00 | |
EZM | WisdomTree U | 20190906 | ETF | 6.33 | 2.19 | 2.23 | 2.14 | -0.05 | 0.05 | |
EZPW | Ezcorp Inc | 20190906 | A | 21.29 | 7.06 | -1.43 | -1.48 | 8.52 | 8.57 | |
EZU | iShare MSCI | 20190906 | ETF | 2.58 | 1.10 | 0.87 | 0.90 | 0.23 | 0.21 | |
F | Ford Motor C | 20190906 | A | 10.70 | 4.64 | 1.04 | 1.12 | 3.59 | 3.52 | |
FAAR | First Trust | 20190906 | ETF | 38.36 | 13.57 | 13.43 | 14.00 | 0.13 | -0.43 | |
FAB | First Trust | 20190906 | ETF | 16.85 | 3.32 | 2.35 | 3.49 | 0.97 | -0.17 | |
FAD | First Trust | 20190906 | ETF | 16.93 | 4.51 | 3.62 | 3.61 | 0.88 | 0.90 | |
FAF | First Americ | 20190906 | A | 8.07 | 7.45 | 0.54 | 5.74 | 2.02 | 1.71 | |
FALN | iShares Fall | 20190906 | ETF | 25.18 | 11.60 | 11.58 | 11.63 | 0.02 | -0.03 | |
FAMI | Farmmi, Inc. | 20190906 | A | 792.60 | 271.58 | 199.53 | 124.00 | 73.07 | 147.36 | |
FAN | First Trust | 20190906 | ETF | 24.33 | 10.37 | 9.85 | 10.11 | 0.52 | 0.26 | |
FANG | Diamondback | 20190906 | A | 10.18 | 3.59 | 1.63 | 2.46 | 1.96 | 1.13 | |
FARM | Farmer Bros | 20190906 | A | 51.00 | 12.65 | 2.36 | 2.84 | 9.66 | 9.81 | |
FARO | Faro Technol | 20190906 | A | 48.65 | 10.13 | 5.77 | 7.17 | 4.34 | 2.97 | |
FAS | Direxion Dai | 20190906 | ETF | 6.03 | 3.02 | 1.67 | 1.60 | 1.35 | 1.42 | |
FAST | Fastenal Co | 20190906 | A | 3.56 | 2.92 | 0.56 | 1.60 | 2.36 | 1.32 | |
FAT | FAT Brands I | 20190906 | A | 411.75 | 82.67 | 78.19 | 79.63 | 1.79 | 3.00 | |
FATE | Fate Therape | 20190906 | A | 22.81 | 8.08 | 1.37 | 2.43 | 3.52 | 5.58 | |
FAUS | First Trust | 20190906 | ETF | 51.51 | 14.51 | 14.51 | 14.51 | 0.00 | 0.00 | |
FAZ | Direxion Dai | 20190906 | ETF | 5.72 | 2.16 | 1.29 | 1.24 | 0.86 | 0.92 | |
FB | Facebook, In | 20190906 | A | 1.17 | 0.82 | 0.52 | 0.53 | 0.30 | 0.29 | |
FBC | Flagstar Ban | 20190906 | A | 13.77 | 5.90 | 2.33 | 2.46 | 3.60 | 3.47 | |
FBGX | UBS AG FI En | 20190906 | ETN | 84.95 | 15.84 | 27.22 | 11.49 | -11.37 | 4.37 | |
FBHS | FORTUNE BRAN | 20190906 | A | 6.11 | 1.84 | 0.40 | 0.52 | 1.43 | 1.32 | |
FBIO | Fortress Bio | 20190906 | A | 101.72 | 28.69 | 24.79 | 22.48 | 3.28 | 6.21 | |
FBIZ | First Busine | 20190906 | A | 228.56 | 61.10 | 50.99 | 46.05 | 13.26 | 15.61 | |
FBK | FB Financial | 20190906 | A | 50.11 | 8.86 | 4.16 | 4.16 | 4.69 | 4.70 | |
FBM | Foundation B | 20190906 | A | 18.19 | 5.77 | 2.43 | 3.85 | 3.36 | 1.92 | |
FBMS | First Bancsh | 20190906 | A | 55.53 | 8.37 | 6.75 | 6.85 | 1.45 | 1.88 | |
FBNC | First Bancor | 20190906 | A | 23.78 | 12.94 | 2.80 | 3.40 | 4.14 | 9.34 | |
FBND | Fidelity Tot | 20190906 | ETF | 4.59 | 1.11 | 0.63 | 1.09 | 0.48 | 0.03 | |
FBP | First BanCor | 20190906 | A | 11.07 | 3.93 | 1.71 | 1.80 | 2.22 | 2.13 | |
FBSS | Fauquier Ban | 20190906 | A | 132.08 | 64.69 | 64.69 | 64.69 | 0.00 | 0.00 | |
FBT | First Trust | 20190906 | ETF | 7.31 | 1.51 | 0.46 | 0.61 | 1.04 | 0.89 | |
FBZ | First Trust | 20190906 | ETF | 38.40 | 9.80 | 8.68 | 8.49 | 1.11 | 1.31 | |
FC | Franklin Cov | 20190906 | A | 88.12 | 26.70 | 19.67 | 22.80 | 7.09 | 3.91 | |
FCA | First Trust | 20190906 | ETF | 51.90 | 56.91 | 56.91 | 56.91 | 0.00 | 0.00 | |
FCAL | First Trust | 20190906 | ETF | 26.72 | 8.27 | 8.26 | 8.26 | 0.02 | 0.02 | |
FCAN | First Trust | 20190906 | ETF | 32.09 | 9.86 | 9.86 | 9.86 | 0.00 | 0.00 | |
FCAP | First Capita | 20190906 | A | 275.11 | 139.60 | 157.10 | 140.61 | -10.93 | -1.40 | |
FCAU | FIAT CHRYSLE | 20190906 | A | 7.19 | 3.13 | 0.82 | 0.80 | 2.31 | 2.34 | |
FCBC | First Commun | 20190906 | A | 206.37 | 28.85 | 25.95 | 26.08 | 2.90 | 2.77 | |
FCBP | First Choice | 20190906 | A | 255.41 | 84.20 | 79.28 | 82.50 | 5.53 | 1.71 | |
FCCO | First Commun | 20190906 | A | 486.34 | 91.28 | 88.39 | 90.90 | 0.64 | 0.32 | |
FCCY | 1st Constitu | 20190906 | A | 209.06 | 21.21 | 21.15 | 21.17 | 0.01 | 0.04 | |
FCEF | First Trust | 20190906 | ETF | 48.34 | 19.65 | 19.17 | 19.19 | 0.48 | 0.46 | |
FCEL | FuelCell Ene | 20190906 | A | 48.42 | 32.68 | 20.43 | 25.96 | 8.41 | 6.69 | |
FCF | First Common | 20190906 | A | 9.53 | 4.47 | 1.61 | 2.01 | 2.86 | 2.46 | |
FCFS | FirstCash, I | 20190906 | A | 27.46 | 4.54 | 1.27 | 1.40 | 3.27 | 3.14 | |
FCG | First Trust | 20190906 | ETF | 9.88 | 4.01 | 0.71 | 0.36 | 3.29 | 3.65 | |
FCN | FTI Consulti | 20190906 | A | 16.78 | 2.16 | 0.62 | 0.66 | 1.54 | 1.50 | |
FCNC A | A | First Citize | 20190906 | A | 48.75 | 12.62 | 6.29 | 7.80 | 6.13 | 4.81 |
FCOM | Fidelity MSC | 20190906 | ETF | 6.74 | 2.44 | 2.50 | 2.70 | -0.06 | -0.26 | |
FCOR | Fidelity Cor | 20190906 | ETF | 5.61 | 2.13 | 1.13 | 1.15 | 1.00 | 0.98 | |
FCPT | Four Corners | 20190906 | A | 14.14 | 2.79 | 1.74 | 1.85 | 1.05 | 0.94 | |
FCTR | First Trust | 20190906 | ETF | 18.45 | 5.74 | 5.14 | 5.65 | 0.61 | 0.09 | |
FCVT | First Trust | 20190906 | ETF | 20.04 | 10.58 | 11.65 | 11.64 | -1.07 | -1.06 | |
FCX | Freeport-McM | 20190906 | A | 10.58 | 4.09 | 0.70 | 1.65 | 3.39 | 2.44 | |
FDBC | Fidelity D & | 20190906 | A | 443.69 | 159.97 | 137.50 | 140.12 | 23.71 | 20.14 | |
FDD | First Trust | 20190906 | ETF | 8.28 | 2.89 | 2.35 | 2.61 | 0.54 | 0.28 | |
FDEF | First Defian | 20190906 | A | 32.07 | 6.45 | 4.00 | 4.12 | 2.44 | 2.32 | |
FDEM | Fidelity Tar | 20190906 | ETF | 35.14 | 8.72 | 8.72 | 8.72 | 0.00 | 0.00 | |
FDEV | Fidelity Tar | 20190906 | ETF | 17.96 | 3.34 | 2.71 | 2.71 | 0.63 | 0.63 | |
FDHY | Fidelity Hig | 20190906 | ETF | 27.80 | 74.29 | 3.26 | -8.48 | 72.84 | 84.87 | |
FDIS | Fidelity MSC | 20190906 | ETF | 6.01 | 1.56 | 1.44 | 1.42 | 0.11 | 0.14 | |
FDIV | First Trust | 20190906 | ETF | 17.51 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00 | |
FDL | First Trust | 20190906 | ETF | 4.29 | 1.24 | 1.18 | 1.01 | 0.06 | 0.23 | |
FDLO | Fidelity Low | 20190906 | ETF | 8.21 | 5.87 | 5.08 | 5.19 | 0.78 | 0.67 | |
FDM | First Trust | 20190906 | ETF | 10.13 | 3.38 | 2.96 | 3.03 | 0.41 | 0.35 | |
FDMO | Fidelity Mom | 20190906 | ETF | 10.76 | 7.17 | 6.97 | 7.10 | 0.21 | 0.07 | |
FDN | First Trust | 20190906 | ETF | 3.83 | 1.46 | 0.65 | 0.72 | 0.81 | 0.74 | |
FDNI | First Trust | 20190906 | ETF | 88.05 | 14.73 | 14.73 | 14.73 | 0.00 | 0.00 | |
FDP | Fresh Del Mo | 20190906 | A | 19.59 | 4.85 | 2.38 | 2.52 | 2.45 | 2.33 | |
FDRR | Fidelity Div | 20190906 | ETF | 12.72 | 5.27 | 3.27 | 3.11 | 1.99 | 2.16 | |
FDS | Factset Rese | 20190906 | A | 9.84 | 2.23 | 0.51 | 0.70 | 1.72 | 1.53 | |
FDT | First Trust | 20190906 | ETF | 3.55 | 0.93 | 0.48 | 0.63 | 0.45 | 0.30 | |
FDTS | First Trust | 20190906 | ETF | 117.33 | 15.36 | 15.36 | 15.36 | 0.00 | 0.00 | |
FDUS | Fidus Invest | 20190906 | A | 20.96 | 6.74 | 0.82 | 2.02 | 5.93 | 4.72 | |
FDVV | Fidelity Hig | 20190906 | ETF | 12.44 | 4.06 | 3.01 | 2.95 | 1.05 | 1.11 | |
FDX | FedEx Corpor | 20190906 | A | 5.41 | 1.66 | 0.04 | 0.21 | 1.62 | 1.45 | |
FE | FirstEnergy | 20190906 | A | 2.41 | 1.00 | 0.32 | 0.33 | 0.67 | 0.67 | |
FEIM | Frequency El | 20190906 | A | 343.26 | 96.31 | 88.96 | 88.96 | 7.37 | 7.37 | |
FELE | Franklin Ele | 20190906 | A | 26.91 | 6.37 | 2.24 | 2.01 | 3.11 | 4.36 | |
FEM | First Trust | 20190906 | ETF | 12.75 | 4.69 | 4.49 | 4.08 | 0.20 | 0.61 | |
FEMB | First Trust | 20190906 | ETF | 29.13 | 15.01 | 14.49 | 14.49 | 0.52 | 0.52 | |
FEMS | First Trust | 20190906 | ETF | 34.05 | 8.86 | 8.59 | 8.68 | 0.27 | 0.18 | |
FENC | Fennec Pharm | 20190906 | A | 381.35 | 111.84 | 26.42 | 38.32 | 80.27 | 74.46 | |
FENY | Fidelity MSC | 20190906 | ETF | 6.75 | 2.39 | -0.88 | 0.64 | 3.26 | 1.74 | |
FEP | First Trust | 20190906 | ETF | 11.44 | 4.94 | 4.77 | 4.75 | 0.17 | 0.19 | |
FET | FORUM ENERGY | 20190906 | A | 67.07 | 41.01 | 19.68 | 19.30 | 3.47 | 21.24 | |
FEUZ | First Trust | 20190906 | ETF | 115.52 | 14.61 | -6.51 | -7.01 | 21.10 | 21.59 | |
FEX | First Trust | 20190906 | ETF | 3.62 | 1.35 | 1.86 | 1.16 | -0.51 | 0.19 | |
FEYE | FireEye, Inc | 20190906 | A | 7.54 | 4.30 | 0.30 | 1.18 | 2.82 | 3.12 | |
FEZ | SPDR EURO ST | 20190906 | ETF | 2.67 | 1.21 | 0.42 | 0.58 | 0.78 | 0.63 | |
FF | Future Fuel | 20190906 | A | 37.56 | 8.21 | 4.38 | 4.30 | 3.83 | 3.91 | |
FFBC | First Financ | 20190906 | A | 14.63 | 9.90 | 1.73 | 2.14 | 8.38 | 7.96 | |
FFBW | FFBW, Inc. C | 20190906 | A | 211.47 | 59.36 | 52.05 | 50.16 | 7.52 | 9.20 | |
FFEU | Barclays ETN | 20190906 | ETN | 178.74 | 11.78 | 10.82 | 11.49 | 0.96 | 0.29 | |
FFG | FBL Financia | 20190906 | A | 210.52 | 34.91 | 31.02 | 33.20 | 3.90 | 1.71 | |
FFHG | Formula Foli | 20190906 | ETF | 32.67 | 10.87 | 10.74 | 10.89 | 0.14 | -0.02 | |
FFHL | Fuwei Films | 20190906 | A | 304.23 | 69.62 | 41.19 | 54.18 | 25.88 | 15.55 | |
FFIC | Flushing Fin | 20190906 | A | 35.43 | 13.45 | 4.75 | 5.31 | 3.49 | 7.95 | |
FFIN | First Financ | 20190906 | A | 18.26 | 21.21 | 2.51 | 2.84 | 19.54 | 19.21 | |
FFIU | UVA Unconstr | 20190906 | ETF | 21.38 | 5.54 | 3.12 | 3.12 | 2.42 | 2.42 | |
FFIV | F5 Networks | 20190906 | A | 9.32 | 3.84 | 1.55 | 0.53 | 2.29 | 3.32 | |
FFNW | First Financ | 20190906 | A | 69.58 | 16.85 | -0.10 | 0.94 | 16.95 | 15.90 | |
FFR | First Trust | 20190906 | ETF | 44.93 | 11.56 | 11.56 | 11.56 | 0.00 | 0.00 | |
FFSG | FormulaFolio | 20190906 | ETF | 56.33 | 7.36 | 5.11 | 7.31 | 2.26 | 0.05 | |
FFTG | FormulaFolio | 20190906 | ETF | 36.01 | 7.35 | 7.27 | 7.26 | 0.08 | 0.09 | |
FFTI | FormulaFolio | 20190906 | ETF | 10.17 | 4.21 | 4.20 | 4.22 | 0.00 | -0.02 | |
FFTY | Innovator IB | 20190906 | ETF | 5.79 | 3.86 | 2.55 | 3.39 | 1.31 | 0.47 | |
FFWM | First Founda | 20190906 | A | 31.67 | 10.65 | 2.26 | 6.30 | 7.26 | 4.34 | |
FG | FGL Holdings | 20190906 | A | 13.77 | 6.50 | 3.87 | 4.32 | 2.63 | 2.17 | |
FGBI | FIRST GUARAN | 20190906 | A | 315.70 | 114.69 | 68.67 | 99.63 | 38.60 | 15.16 | |
FGD | First Trust | 20190906 | ETF | 12.62 | 4.45 | 4.12 | 4.12 | 0.33 | 0.33 | |
FGEN | FibroGen, In | 20190906 | A | 23.56 | 9.75 | 1.77 | 2.38 | 3.46 | 7.25 | |
FGM | First Trust | 20190906 | ETF | 12.85 | 4.95 | 5.00 | 4.81 | -0.04 | 0.15 | |
FHB | First Hawaii | 20190906 | A | 7.41 | 12.21 | 0.43 | 1.42 | 1.42 | 10.49 | |
FHK | First Trust | 20190906 | ETF | 163.73 | 66.19 | 66.19 | 66.19 | 0.00 | 0.00 | |
FHLC | Fidelity MSC | 20190906 | ETF | 5.03 | 2.93 | 2.05 | 2.08 | 0.87 | 0.85 | |
FHN | First Horizo | 20190906 | A | 6.52 | 2.93 | 1.24 | 1.33 | 1.69 | 1.61 | |
FI | FRANKS INTER | 20190906 | A | 26.05 | 15.37 | -0.30 | 4.04 | 9.30 | 11.09 | |
FIBK | First Inters | 20190906 | A | 16.30 | 2.81 | 1.51 | 1.62 | 1.30 | 1.20 | |
FIBR | iShares Edge | 20190906 | ETF | 11.90 | 3.76 | 3.76 | 3.77 | 0.00 | -0.01 | |
FICO | Fair Isaac C | 20190906 | A | 18.08 | 3.45 | 1.78 | 2.22 | 1.66 | 1.23 | |
FID | First Trust | 20190906 | ETF | 35.66 | 8.16 | 9.05 | 9.05 | -0.89 | -0.89 | |
FIDI | Fidelity Int | 20190906 | ETF | 23.58 | 30.19 | 14.40 | 2.44 | 0.00 | 27.51 | |
FIDU | Fidelity MSC | 20190906 | ETF | 6.20 | 6.23 | 4.98 | 4.94 | 1.26 | 1.29 | |
FIEE | FI Enhanced | 20190906 | ETN | 87.66 | 22.47 | 22.70 | 32.11 | -0.23 | -9.65 | |
FIHD | UBS AG FI En | 20190906 | ETN | 91.69 | 28.43 | 27.10 | 27.62 | 1.30 | 0.81 | |
FILL | iShares MSCI | 20190906 | ETF | 56.68 | 22.45 | 22.45 | 22.45 | 0.00 | 0.00 | |
FINX | Global X Fun | 20190906 | ETF | 20.41 | 5.16 | 6.72 | 4.73 | -1.56 | 0.44 | |
FIS | Fidelity Nat | 20190906 | A | 2.66 | 0.72 | 0.19 | 0.18 | 0.53 | 0.54 | |
FISI | Financial In | 20190906 | A | 57.02 | 15.40 | 9.71 | 10.14 | 5.70 | 5.27 | |
FISR | SPDR SSGA Fi | 20190906 | ETF | 22.64 | 6.88 | 6.88 | 6.88 | 0.00 | 0.00 | |
FISV | Fiserv Inc | 20190906 | A | 2.51 | 1.30 | 0.51 | 0.51 | 0.79 | 0.79 | |
FIT | Fitbit, Inc. | 20190906 | A | 29.09 | 11.25 | 5.04 | 5.87 | 5.79 | 5.37 | |
FITB | Fifth Third | 20190906 | A | 3.79 | 2.20 | 1.08 | 1.21 | 1.12 | 0.99 | |
FITE | SPDR S&P Ken | 20190906 | ETF | 18.18 | 22.91 | 23.93 | 23.56 | -1.02 | -0.65 | |
FIVA | Fidelity Int | 20190906 | ETF | 90.63 | 37.02 | 28.64 | 28.64 | 8.34 | 8.34 | |
FIVE | Five Below, | 20190906 | A | 10.17 | 5.25 | 4.31 | 2.65 | 0.94 | 2.60 | |
FIVG | Defiance Nex | 20190906 | ETF | 9.83 | 2.84 | 1.15 | 1.13 | 1.68 | 1.71 | |
FIVN | FIVE9, INC. | 20190906 | A | 16.78 | 5.34 | 3.70 | 3.83 | 1.63 | 1.51 | |
FIW | First Trust | 20190906 | ETF | 11.37 | 2.77 | 2.75 | 2.76 | 0.02 | 0.02 | |
FIX | Comfort Syst | 20190906 | A | 13.81 | 2.70 | 0.48 | 0.82 | 2.22 | 1.89 | |
FIXD | First Trust | 20190906 | ETF | 9.90 | 2.52 | 2.03 | 2.21 | 0.49 | 0.32 | |
FIXX | Homology Med | 20190906 | A | 62.17 | 15.03 | 9.43 | 9.64 | 5.10 | 5.39 | |
FIYY | Barclays ETN | 20190906 | ETN | 85.53 | 25.85 | 25.85 | 25.85 | 0.00 | 0.00 | |
FIZZ | National Bev | 20190906 | A | 23.96 | 6.85 | 2.16 | 3.10 | 4.49 | 3.75 | |
FJP | First Trust | 20190906 | ETF | 18.20 | 5.35 | 5.42 | 4.90 | -0.07 | 0.45 | |
FKO | First Trust | 20190906 | ETF | 60.62 | 11.40 | 110.60 | 110.60 | -99.12 | -99.12 | |
FKU | First Trust | 20190906 | ETF | 65.24 | 17.84 | 17.84 | 17.84 | 0.00 | 0.00 | |
FL | Foot Locker, | 20190906 | A | 4.20 | 1.88 | 0.16 | 0.33 | 1.72 | 1.55 | |
FLAG | FLAG-Forensi | 20190906 | ETF | 51.98 | ||||||
FLAT | iPath US Tre | 20190906 | ETF | 90.27 | 202.68 | 202.68 | 202.68 | 0.00 | 0.00 | |
FLAX | Franklin FTS | 20190906 | ETF | 73.84 | 7.25 | 14.51 | 14.51 | -7.26 | -7.26 | |
FLBL | Franklin Lib | 20190906 | ETF | 28.29 | 14.04 | 14.04 | 14.04 | 0.00 | 0.00 | |
FLBR | Franklin FTS | 20190906 | ETF | 38.13 | 12.27 | 12.27 | 12.27 | 0.00 | 0.00 | |
FLCA | Franklin FTS | 20190906 | ETF | 13.02 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00 | |
FLCH | Franklin FTS | 20190906 | ETF | 14.31 | 10.93 | 5.87 | 7.06 | 5.05 | 3.86 | |
FLCO | Franklin Lib | 20190906 | ETF | 25.87 | 5.92 | 5.92 | 5.92 | 0.00 | 0.00 | |
FLDM | Fluidigm Cor | 20190906 | A | 23.42 | 8.63 | 2.53 | 1.90 | 4.57 | 6.69 | |
FLDR | Fidelity Low | 20190906 | ETF | 2.46 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00 | |
FLEE | Franklin FTS | 20190906 | ETF | 6.90 | 2.66 | 2.72 | 2.63 | -0.06 | 0.03 | |
FLEH | Franklin FTS | 20190906 | ETF | 83.89 | ||||||
FLEU | Barclays ETN | 20190906 | ETN | 78.96 | 17.14 | 17.14 | 17.14 | 0.00 | 0.00 | |
FLEX | Flex Ltd. Or | 20190906 | A | 9.91 | 7.29 | 5.37 | 4.12 | 1.93 | 3.19 | |
FLFR | Franklin FTS | 20190906 | ETF | 11.40 | 6.70 | 5.99 | 6.70 | 0.72 | 0.00 | |
FLGB | Franklin FTS | 20190906 | ETF | 21.88 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00 | |
FLGE | Credit Suiss | 20190906 | ETN | 55.05 | 23.07 | 23.24 | 23.07 | -0.17 | 0.00 | |
FLGR | Franklin FTS | 20190906 | ETF | 13.45 | 4.28 | 4.41 | 4.28 | -0.13 | 0.00 | |
FLGT | Fulgent Gene | 20190906 | A | 149.41 | 29.74 | 24.01 | 25.43 | 1.25 | 4.25 | |
FLHK | Franklin FTS | 20190906 | ETF | 21.63 | 5.29 | 4.84 | 5.07 | 0.45 | 0.23 | |
FLHY | Franklin Lib | 20190906 | ETF | 34.51 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00 | |
FLIA | Franklin Lib | 20190906 | ETF | 34.11 | 30.75 | 30.75 | 32.66 | 0.00 | -1.92 | |
FLIC | First of Lon | 20190906 | A | 33.12 | 10.52 | 2.86 | 3.93 | 3.32 | 6.51 | |
FLIN | Franklin FTS | 20190906 | ETF | 68.35 | 17.07 | 17.07 | 17.07 | 0.00 | 0.00 | |
FLIR | Flir Systems | 20190906 | A | 6.57 | 4.94 | 0.71 | -0.50 | 4.23 | 5.48 | |
FLIY | Franklin FTS | 20190906 | ETF | 12.87 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00 | |
FLJH | Franklin FTS | 20190906 | ETF | 57.90 | 14.04 | 14.04 | 14.04 | 0.00 | 0.00 | |
FLJP | Franklin FTS | 20190906 | ETF | 15.35 | 4.34 | 2.18 | 2.88 | 2.16 | 1.46 | |
FLKR | Franklin FTS | 20190906 | ETF | 51.85 | 15.86 | 11.98 | 10.32 | 3.89 | 5.55 | |
FLL | Full House R | 20190906 | A | 130.40 | 34.59 | 20.38 | 20.39 | 14.25 | 14.24 | |
FLLA | Franklin FTS | 20190906 | ETF | 62.42 | 27.91 | 27.52 | 27.52 | 0.39 | 0.39 | |
FLLV | Franklin Lib | 20190906 | ETF | 8.99 | 2.69 | 0.70 | 0.62 | 1.99 | 2.07 | |
FLM | First Trust | 20190906 | ETF | 160.93 | 33.08 | 33.08 | 33.08 | 0.00 | 0.00 | |
FLMB | Franklin Lib | 20190906 | ETF | 20.85 | 4.38 | 4.38 | 4.38 | 0.00 | 0.00 | |
FLMI | Franklin Lib | 20190906 | ETF | 17.28 | 5.10 | -3.77 | -3.49 | 8.86 | 8.58 | |
FLMN | Falcon Miner | 20190906 | A | 81.34 | 19.24 | 14.60 | 12.01 | 4.31 | 7.24 | |
FLMX | Franklin FTS | 20190906 | ETF | 62.65 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00 | |
FLN | First Trust | 20190906 | ETF | 32.64 | 7.92 | 5.49 | 6.07 | 1.77 | 1.85 | |
FLNG | FLEX LNG Ltd | 20190906 | A | 352.54 | 107.34 | 108.07 | 99.50 | -0.70 | 7.81 | |
FLNT | Fluent, Inc. | 20190906 | A | 49.15 | 38.29 | 12.99 | 15.04 | 26.22 | 24.05 | |
FLO | Flowers Food | 20190906 | A | 4.48 | 2.25 | 1.02 | 1.46 | 1.22 | 0.79 | |
FLOT | iShares Floa | 20190906 | ETF | 1.97 | 0.76 | 0.47 | 0.48 | 0.29 | 0.28 | |
FLOW | SPX FLOW, In | 20190906 | A | 23.94 | 18.03 | 0.79 | 3.04 | 3.20 | 14.48 | |
FLQD | Franklin Lib | 20190906 | ETF | 21.48 | 6.86 | 6.86 | 6.86 | 0.00 | 0.00 | |
FLQE | Franklin Lib | 20190906 | ETF | 42.13 | 23.48 | 15.38 | 18.22 | 7.22 | 5.25 | |
FLQG | Franklin Lib | 20190906 | ETF | 332.14 | ||||||
FLQH | Franklin Lib | 20190906 | ETF | 53.96 | 10.28 | 10.28 | 10.28 | 0.00 | 0.00 | |
FLQL | Franklin Lib | 20190906 | ETF | 7.33 | 3.76 | 3.00 | 2.94 | 0.76 | 0.81 | |
FLQM | Franklin Lib | 20190906 | ETF | 13.02 | 9.93 | 3.36 | 6.82 | 6.57 | 3.11 | |
FLQS | Franklin Lib | 20190906 | ETF | 25.70 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00 | |
FLR | Fluor Corpor | 20190906 | A | 7.22 | 5.70 | 2.61 | 4.23 | 3.11 | 1.49 | |
FLRN | SPDR Bloombe | 20190906 | ETF | 3.27 | 3.06 | 3.05 | 3.05 | 0.01 | 0.01 | |
FLRT | Pacific Glob | 20190906 | ETF | 127.15 | ||||||
FLRU | Franklin FTS | 20190906 | ETF | 80.62 | 46.54 | 46.54 | 46.54 | 0.00 | 0.00 | |
FLS | Flowserve Co | 20190906 | A | 8.01 | 3.51 | 2.69 | 2.64 | 0.82 | 0.87 | |
FLSA | Franklin FTS | 20190906 | ETF | 23.50 | 10.11 | 12.24 | 10.11 | -2.13 | 0.00 | |
FLSW | Franklin FTS | 20190906 | ETF | 58.72 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 | |
FLT | FleetCor Tec | 20190906 | A | 8.54 | 2.32 | 0.84 | 1.03 | 1.41 | 1.29 | |
FLTB | Fidelity Lim | 20190906 | ETF | 4.01 | 2.56 | 2.56 | 2.56 | 0.00 | 0.00 | |
FLTR | VanEck Vecto | 20190906 | ETF | 3.97 | 0.64 | 0.46 | 0.46 | 0.18 | 0.18 | |
FLTW | Franklin FTS | 20190906 | ETF | 70.70 | 13.98 | 13.98 | 13.98 | 0.00 | 0.00 | |
FLWS | 1-800-FLOWER | 20190906 | A | 19.71 | 8.64 | 3.27 | 3.70 | 5.40 | 4.98 | |
FLXN | Flexion Ther | 20190906 | A | 28.22 | 9.47 | 1.63 | 2.11 | 7.95 | 7.46 | |
FLXS | Flexsteel In | 20190906 | A | 220.35 | 43.28 | 11.86 | 15.58 | 31.68 | 27.95 | |
FLZA | Franklin FTS | 20190906 | ETF | 31.09 | 15.52 | 15.52 | 15.52 | 0.00 | 0.00 | |
FM | iShares MSCI | 20190906 | ETF | 31.28 | 13.47 | 7.25 | 7.20 | 6.27 | 6.31 | |
FMAO | Farmers & Me | 20190906 | A | 492.27 | 156.67 | 150.46 | 157.29 | 0.36 | -0.63 | |
FMAT | Fidelity MSC | 20190906 | ETF | 9.08 | 6.15 | 2.32 | 2.38 | 3.84 | 3.79 | |
FMB | First Trust | 20190906 | ETF | 6.35 | 0.92 | 0.91 | 0.88 | 0.01 | 0.04 | |
FMBH | First Mid Ba | 20190906 | A | 178.13 | 37.59 | 37.32 | 37.37 | 0.26 | 0.22 | |
FMBI | First Midwes | 20190906 | A | 8.19 | 16.95 | 1.84 | 2.14 | 15.64 | 15.35 | |
FMC | FMC Corporat | 20190906 | A | 4.83 | 1.73 | 1.03 | 0.90 | 0.71 | 0.84 | |
FMCI | Forum Merger | 20190906 | A | 19.34 | 9.90 | -4.94 | -4.94 | 14.83 | 14.83 | |
FMF | First Trust | 20190906 | ETF | 91.98 | ||||||
FMHI | First Trust | 20190906 | ETF | 34.25 | 12.72 | 12.44 | 12.44 | 0.29 | 0.29 | |
FMK | First Trust | 20190906 | ETF | 19.93 | 6.41 | 3.71 | 3.71 | 2.69 | 2.69 | |
FMNB | Farmers Nati | 20190906 | A | 63.07 | 15.46 | 6.46 | 7.42 | 9.01 | 8.05 | |
FN | Fabrinet | 20190906 | A | 16.08 | 3.04 | 0.80 | 1.12 | 2.24 | 1.93 | |
FNB | F.N.B. Corp | 20190906 | A | 9.61 | 4.66 | 1.79 | 1.89 | 2.88 | 2.78 | |
FNCB | FNCB Bancorp | 20190906 | A | 278.04 | 57.99 | 47.22 | 26.35 | 14.81 | 31.52 | |
FNCL | Fidelity MSC | 20190906 | ETF | 3.20 | 6.05 | 6.02 | 6.02 | 0.03 | 0.03 | |
FND | Floor & Deco | 20190906 | A | 9.79 | 2.43 | 1.18 | 1.34 | 1.25 | 1.09 | |
FNDA | Schwab Funda | 20190906 | ETF | 6.46 | 3.44 | 3.20 | 3.45 | 0.24 | -0.01 | |
FNDB | Schwab Funda | 20190906 | ETF | 10.61 | 0.92 | 0.62 | 0.62 | 0.30 | 0.30 | |
FNDC | Schwab Funda | 20190906 | ETF | 10.99 | 2.33 | 1.13 | 1.21 | 1.20 | 1.13 | |
FNDE | Schwab Funda | 20190906 | ETF | 5.23 | 1.95 | 1.69 | 1.40 | 0.26 | 0.55 | |
FNDF | Schwab Funda | 20190906 | ETF | 4.85 | 1.81 | 1.70 | 1.57 | 0.11 | 0.24 | |
FNDX | Schwab Funda | 20190906 | ETF | 4.51 | 3.47 | 3.24 | 3.27 | 0.23 | 0.20 | |
FNF | Fidelity Nat | 20190906 | A | 6.66 | 2.13 | 0.97 | 1.20 | 1.16 | 0.93 | |
FNGD | MicroSectors | 20190906 | ETN | 11.73 | 4.16 | 3.59 | 2.93 | 0.57 | 1.24 | |
FNGO | MicroSectors | 20190906 | ETN | 17.32 | 3.37 | 0.82 | 2.52 | 2.55 | 0.85 | |
FNGU | MicroSectors | 20190906 | ETN | 12.33 | 6.50 | 5.60 | 5.94 | 0.90 | 0.56 | |
FNGZ | MicroSectors | 20190906 | ETN | 16.36 | 6.95 | 8.71 | 7.80 | -1.76 | -0.85 | |
FNHC | FedNat Holdi | 20190906 | A | 127.75 | 18.11 | 2.60 | 4.63 | 15.48 | 13.51 | |
FNI | First Trust | 20190906 | ETF | 12.43 | 7.61 | 5.69 | 5.57 | 1.92 | 2.04 | |
FNJN | Finjan Holdi | 20190906 | A | 97.73 | 34.87 | 34.19 | 34.19 | 0.68 | 0.68 | |
FNK | First Trust | 20190906 | ETF | 20.42 | 6.01 | 6.65 | 6.71 | -0.64 | -0.70 | |
FNKO | Funko, Inc. | 20190906 | A | 17.39 | 7.06 | 1.72 | 2.09 | 5.36 | 4.98 | |
FNLC | First Bancor | 20190906 | A | 188.47 | 50.29 | 41.04 | 42.59 | 8.83 | 7.70 | |
FNV | Franco-Nevad | 20190906 | A | 5.85 | 2.35 | 0.54 | 0.55 | 1.81 | 1.80 | |
FNWB | First Northw | 20190906 | A | 182.91 | 36.92 | 32.04 | 31.22 | 4.87 | 5.70 | |
FNX | First Trust | 20190906 | ETF | 7.80 | 2.55 | 2.12 | 2.21 | 0.44 | 0.34 | |
FNY | First Trust | 20190906 | ETF | 14.23 | 5.05 | 6.75 | 6.76 | -1.70 | -1.71 | |
FOCS | Focus Financ | 20190906 | A | 52.62 | 11.17 | 5.10 | 4.55 | 5.87 | 6.67 | |
FOE | Ferro Corpor | 20190906 | A | 14.76 | 5.47 | 1.83 | 2.31 | 3.62 | 3.16 | |
FOLD | Amicus Thera | 20190906 | A | 11.42 | 21.00 | 17.40 | 17.59 | 3.60 | 3.42 | |
FONR | Fonar Corpor | 20190906 | A | 105.50 | 40.10 | 32.25 | 31.98 | 7.65 | 8.15 | |
FOR | Forestar Gro | 20190906 | A | 146.45 | 37.82 | 25.27 | 32.62 | 12.58 | 5.21 | |
FORD | Forward Indu | 20190906 | A | 254.39 | 39.54 | 33.85 | 32.85 | 0.52 | 6.57 | |
FORK | Fuling Globa | 20190906 | A | 518.24 | 78.35 | 78.35 | 78.35 | 0.00 | 0.00 | |
FORM | FormFactor I | 20190906 | A | 17.47 | 11.31 | 2.62 | 3.41 | 8.81 | 8.02 | |
FORR | Forrester Re | 20190906 | A | 44.59 | 9.11 | 2.43 | 2.88 | 6.48 | 6.23 | |
FOSL | Fossil Group | 20190906 | A | 10.36 | 10.00 | 2.13 | 3.22 | 7.91 | 6.82 | |
FOVL | iShares Focu | 20190906 | ETF | 16.42 | ||||||
FOX | Fox Corporat | 20190906 | A | 3.63 | 1.62 | -0.15 | -0.01 | 1.77 | 1.63 | |
FOXA | Fox Corporat | 20190906 | A | 3.18 | 1.54 | 0.20 | 0.16 | 1.35 | 1.38 | |
FOXF | Fox Factory | 20190906 | A | 26.13 | 6.54 | 0.89 | 2.57 | 5.59 | 3.97 | |
FPA | First Trust | 20190906 | ETF | 146.65 | 25.67 | 25.67 | 25.67 | 0.00 | 0.00 | |
FPAC | Far Point Ac | 20190906 | A | 87.76 | ||||||
FPAY | FlexShopper, | 20190906 | A | 158.62 | 45.09 | 16.26 | -3.58 | 28.11 | 48.73 | |
FPE | First Trust | 20190906 | ETF | 5.19 | 1.99 | 1.67 | 1.68 | 0.32 | 0.31 | |
FPEI | First Trust | 20190906 | ETF | 30.58 | 10.62 | 8.99 | 8.39 | 1.63 | 2.23 | |
FPH | Five Point H | 20190906 | A | 81.06 | 14.30 | 9.42 | 10.14 | 4.88 | 4.15 | |
FPI | Farmland Par | 20190906 | A | 35.71 | 12.18 | 7.55 | 8.15 | 4.63 | 4.03 | |
FPRX | Five Prime T | 20190906 | A | 54.15 | 24.60 | 14.71 | 15.93 | 6.79 | 8.60 | |
FPX | First Trust | 20190906 | ETF | 4.31 | 1.73 | 1.67 | 1.62 | 0.06 | 0.11 | |
FPXE | First Trust | 20190906 | ETF | 14.90 | ||||||
FPXI | First Trust | 20190906 | ETF | 76.28 | 37.04 | 43.41 | 28.14 | -6.35 | 8.82 | |
FQAL | Fidelity Qua | 20190906 | ETF | 9.48 | 5.70 | 5.51 | 5.58 | 0.20 | 0.13 | |
FR | First Indust | 20190906 | A | 5.50 | 1.81 | 1.15 | 1.22 | 0.66 | 0.59 | |
FRAF | Franklin Fin | 20190906 | A | 511.53 | 228.06 | 227.38 | 230.06 | 0.00 | -2.04 | |
FRAK | VanEck Vecto | 20190906 | ETF | 44.11 | 7.97 | 4.13 | 4.22 | 3.84 | 3.74 | |
FRAN | Francesca''s | 20190906 | A | 106.55 | 25.71 | 10.66 | 8.42 | 14.47 | 17.37 | |
FRBA | First Bank | 20190906 | A | 106.28 | 34.61 | 34.63 | 34.08 | -0.32 | 0.53 | |
FRBK | Republic Fir | 20190906 | A | 38.27 | 29.50 | 6.91 | 5.92 | 22.80 | 24.27 | |
FRC | First Republ | 20190906 | A | 4.68 | 1.53 | 0.92 | 1.00 | 0.61 | 0.53 | |
FRD | Friedman Ind | 20190906 | A | 260.72 | 30.67 | 29.71 | 30.61 | 0.96 | 0.06 | |
FRDM | Freedom 100 | 20190906 | ETF | 36.26 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00 | |
FREL | Fidelity MSC | 20190906 | ETF | 4.22 | 3.22 | 1.09 | 1.22 | 0.33 | 1.99 | |
FRGI | Fiesta Resta | 20190906 | A | 31.36 | 6.36 | 3.13 | 1.72 | 3.21 | 4.65 | |
FRI | First Trust | 20190906 | ETF | 5.98 | 3.62 | 2.05 | 2.56 | 1.58 | 1.07 | |
FRLG | Large Cap Gr | 20190906 | ETN | 58.77 | 15.83 | 5.98 | 6.25 | 9.87 | 9.60 | |
FRME | First Mercha | 20190906 | A | 18.78 | 13.28 | 0.49 | 2.87 | 3.00 | 10.20 | |
FRO | Frontline Lt | 20190906 | A | 12.04 | 5.77 | 3.06 | 2.96 | 2.71 | 2.81 | |
FRPH | FRP Holdings | 20190906 | A | 87.07 | 21.08 | 13.41 | 15.48 | 5.09 | 5.61 | |
FRPT | Freshpet, In | 20190906 | A | 28.31 | 14.80 | 2.10 | 6.25 | 3.65 | 8.44 | |
FRT | Federal Real | 20190906 | A | 7.54 | 2.63 | -0.18 | 3.22 | 2.81 | -0.59 | |
FRTA | Forterra, In | 20190906 | A | 57.69 | 13.49 | 3.66 | 2.32 | 7.28 | 11.10 | |
FSB | Franklin Fin | 20190906 | A | 36.52 | 7.48 | 3.48 | 3.17 | 4.01 | 4.31 | |
FSBC | FSB Bancorp, | 20190906 | A | 122.73 | 60.85 | 60.85 | 60.85 | 0.00 | 0.00 | |
FSBW | FS Bancorp, | 20190906 | A | 157.25 | 30.27 | 26.82 | 9.95 | 5.90 | 20.32 | |
FSCT | ForeScout Te | 20190906 | A | 20.54 | 21.53 | -0.87 | 2.42 | 4.20 | 18.29 | |
FSEA | First Seacoa | 20190906 | A | 77.54 | 27.16 | 25.09 | 25.10 | 2.05 | 2.07 | |
FSFG | First Saving | 20190906 | A | 186.77 | 8.69 | 8.69 | 8.69 | 0.00 | 0.00 | |
FSI | Flexible Sol | 20190906 | A | 234.36 | 71.40 | 65.12 | 65.25 | 6.33 | 6.19 | |
FSK | FS KKR Capit | 20190906 | A | 16.95 | 7.58 | 5.74 | 5.56 | 1.84 | 2.02 | |
FSLR | First Solar, | 20190906 | A | 10.76 | 2.93 | 0.69 | 1.17 | 2.25 | 1.77 | |
FSLY | Fastly, Inc. | 20190906 | A | 44.62 | 27.42 | 23.36 | 24.62 | 4.06 | 2.80 | |
FSM | FORTUNA Silv | 20190906 | A | 26.50 | 18.85 | 3.83 | 10.73 | 6.37 | 8.23 | |
FSMB | First Trust | 20190906 | ETF | 34.95 | 2.64 | 2.64 | 2.64 | 0.00 | 0.00 | |
FSMD | Fidelity Sma | 20190906 | ETF | 22.43 | 19.35 | 19.17 | 19.17 | 0.18 | 0.18 | |
FSP | Franklin Str | 20190906 | A | 21.75 | 5.09 | 1.34 | 1.59 | 3.75 | 3.50 | |
FSS | Federal Sign | 20190906 | A | 13.79 | 7.10 | 3.55 | 3.26 | 3.55 | 3.85 | |
FSTA | Fidelity MSC | 20190906 | ETF | 5.40 | 1.89 | 1.93 | 2.20 | -0.04 | -0.31 | |
FSTR | Foster (Lb) | 20190906 | A | 136.46 | 38.85 | 20.52 | 28.50 | 10.20 | 10.01 | |
FSV | FirstService | 20190906 | A | 39.52 | 14.01 | 7.00 | 10.46 | 4.39 | 3.55 | |
FSZ | First Trust | 20190906 | ETF | 22.43 | 10.44 | 8.90 | 8.90 | 1.55 | 1.55 | |
FTA | First Trust | 20190906 | ETF | 3.89 | 1.56 | 1.26 | 1.39 | 0.31 | 0.17 | |
FTAC | FinTech Acqu | 20190906 | A | 20.44 | 7.20 | 18.24 | 18.24 | -11.04 | -11.04 | |
FTAG | First Trust | 20190906 | ETF | 43.52 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00 | |
FTAI | Fortress Tra | 20190906 | A | 17.44 | 3.67 | 3.11 | 3.14 | 0.57 | 0.54 | |
FTC | First Trust | 20190906 | ETF | 6.31 | 2.82 | 2.29 | 2.67 | 0.53 | 0.15 | |
FTCH | Farfetch Lim | 20190906 | A | 17.96 | 5.80 | 2.12 | 2.11 | 3.68 | 3.70 | |
FTCS | First Trust | 20190906 | ETF | 3.02 | 1.26 | 1.17 | 1.05 | 0.09 | 0.21 | |
FTDR | frontdoor, i | 20190906 | A | 16.59 | 4.39 | 1.65 | 1.62 | 2.14 | 2.77 | |
FTEC | Fidelity MSC | 20190906 | ETF | 2.71 | 1.45 | 0.88 | 0.80 | 0.57 | 0.65 | |
FTEK | Fuel Tech, I | 20190906 | A | 259.70 | 148.61 | 143.17 | 124.31 | 3.45 | 23.69 | |
FTFT | Future FinTe | 20190906 | A | 261.53 | 56.32 | 14.57 | 19.91 | 41.83 | 36.41 | |
FTGC | First Trust | 20190906 | ETF | 25.59 | 3.90 | 3.89 | 3.87 | 0.01 | 0.03 | |
FTHI | First Trust | 20190906 | ETF | 18.61 | 8.23 | 8.54 | 8.71 | -0.31 | -0.48 | |
FTI | TechnipFMC p | 20190906 | A | 3.99 | 1.82 | 0.48 | 0.66 | 1.34 | 1.17 | |
FTK | Flotek Indus | 20190906 | A | 51.88 | 18.64 | 18.18 | 16.83 | 0.18 | 1.71 | |
FTLB | First Trust | 20190906 | ETF | 41.46 | 17.63 | 17.63 | 17.63 | 0.00 | 0.00 | |
FTLS | First Trust | 20190906 | ETF | 9.45 | 3.57 | 3.63 | 3.63 | -0.06 | -0.05 | |
FTNT | Fortinet, In | 20190906 | A | 5.46 | 2.66 | 0.48 | 0.06 | 1.11 | 2.59 | |
FTR | Frontier Com | 20190906 | A | 42.43 | 17.62 | 10.39 | 13.15 | 5.90 | 4.48 | |
FTRI | First Trust | 20190906 | ETF | 100.09 | 50.24 | -1.97 | 50.24 | 52.48 | 0.00 | |
FTS | Fortis Inc. | 20190906 | A | 2.52 | 1.46 | 0.41 | 0.59 | 1.05 | 0.88 | |
FTSD | Franklin Lib | 20190906 | ETF | 10.50 | 6.17 | 2.34 | 2.34 | 3.89 | 3.89 | |
FTSI | FTS Internat | 20190906 | A | 61.54 | 18.69 | 8.80 | 8.27 | 9.81 | 10.42 | |
FTSL | First Trust | 20190906 | ETF | 6.56 | 26.35 | 4.95 | 7.13 | 21.99 | 19.75 | |
FTSM | First Trust | 20190906 | ETF | 1.69 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | |
FTV | Fortive Corp | 20190906 | A | 3.25 | 0.92 | 0.57 | 0.02 | 0.35 | 0.90 | |
FTXD | First Trust | 20190906 | ETF | 17.54 | 5.57 | 5.44 | 5.44 | 0.13 | 0.13 | |
FTXG | First Trust | 20190906 | ETF | 31.59 | 6.76 | 6.76 | 6.76 | 0.00 | 0.00 | |
FTXH | First Trust | 20190906 | ETF | 67.35 | 10.53 | 10.53 | 10.53 | 0.00 | 0.00 | |
FTXL | First Trust | 20190906 | ETF | 51.02 | 13.95 | 12.35 | 12.78 | 1.60 | 1.18 | |
FTXN | First Trust | 20190906 | ETF | 37.87 | 12.13 | 7.90 | 12.13 | 4.23 | 0.00 | |
FTXO | First Trust | 20190906 | ETF | 10.05 | 5.27 | 0.91 | 2.51 | 4.35 | 2.76 | |
FTXR | First Trust | 20190906 | ETF | 8.85 | 2.16 | 4.32 | 4.32 | -2.16 | -2.16 | |
FUD | E-TRACS UBS | 20190906 | ETN | 219.86 | 85.18 | 85.18 | 85.18 | 0.00 | 0.00 | |
FUE | AB Svensk Ek | 20190906 | ETN | 1466.00 | ||||||
FUL | H.B. Fuller | 20190906 | A | 16.89 | 3.68 | 1.82 | 2.24 | 1.84 | 1.44 | |
FULC | Fulcrum Ther | 20190906 | A | 258.68 | 61.50 | 49.22 | 50.96 | 7.09 | 10.49 | |
FULT | Fulton Finan | 20190906 | A | 7.07 | 3.81 | 1.82 | 1.66 | 2.00 | 2.16 | |
FUMB | First Trust | 20190906 | ETF | 24.84 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00 | |
FUN | Cedar Fair, | 20190906 | A | 20.77 | 6.46 | 3.61 | 3.76 | 2.82 | 2.71 | |
FUNC | First United | 20190906 | A | 110.03 | 29.92 | 25.45 | 29.71 | 4.48 | 0.23 | |
FUND | Sprott Focus | 20190906 | A | 46.37 | 14.94 | 11.94 | 12.17 | 2.04 | 2.76 | |
FUSB | First US Ban | 20190906 | A | 120.30 | 22.16 | 20.01 | 20.43 | 2.16 | 1.73 | |
FUT | ProShares Ma | 20190906 | ETF | 31.84 | 2.35 | 3.07 | 2.59 | -0.72 | -0.24 | |
FUTY | Fidelity MSC | 20190906 | ETF | 4.34 | 2.47 | 1.45 | 1.42 | 1.01 | 1.05 | |
FUV | Arcimoto, In | 20190906 | A | 242.24 | 90.52 | 79.69 | 74.73 | 12.60 | 15.84 | |
FV | First Trust | 20190906 | ETF | 6.41 | 3.24 | 3.20 | 3.29 | 0.04 | -0.05 | |
FVAL | Fidelity Val | 20190906 | ETF | 18.99 | 1.92 | 1.87 | 1.85 | 0.05 | 0.07 | |
FVC | First Trust | 20190906 | ETF | 13.35 | 8.95 | 8.55 | 8.55 | 0.40 | 0.40 | |
FVCB | FVCBankcorp, | 20190906 | A | 202.82 | 64.44 | 63.17 | 63.30 | 1.29 | 1.15 | |
FVD | First Trust | 20190906 | ETF | 3.05 | 1.16 | 0.80 | 0.94 | 0.36 | 0.22 | |
FVE | Five Star Se | 20190906 | A | 219.55 | 69.45 | 89.43 | 88.69 | -19.68 | -19.08 | |
FVL | First TrustV | 20190906 | ETF | 17.53 | 6.01 | 5.89 | 5.89 | 0.12 | 0.12 | |
FVRR | Fiverr Inter | 20190906 | A | 56.51 | 11.56 | 9.94 | 9.37 | 1.57 | 2.19 | |
FWDB | AdvisorShare | 20190906 | ETF | 63.95 | 24.84 | 24.84 | 24.84 | 0.00 | 0.00 | |
FWON A | A | Liberty Medi | 20190906 | A | 20.60 | 5.78 | 3.51 | 3.90 | 1.64 | 1.87 |
FWON K | K | Liberty Medi | 20190906 | A | 11.82 | 3.55 | 0.17 | 1.36 | 2.35 | 2.18 |
FWRD | Forward Air | 20190906 | A | 21.00 | 5.41 | 2.84 | 3.04 | 2.57 | 2.37 | |
FXD | First Trust | 20190906 | ETF | 3.71 | 2.42 | 0.60 | 2.05 | 1.82 | 0.37 | |
FXG | First Trust | 20190906 | ETF | 6.17 | 2.91 | 2.77 | 2.82 | 0.14 | 0.09 | |
FXH | First Trust | 20190906 | ETF | 6.42 | 4.12 | 3.96 | 4.05 | 0.16 | 0.07 | |
FXI | iShares Chin | 20190906 | ETF | 2.46 | 1.09 | 0.53 | 0.65 | 0.56 | 0.45 | |
FXL | First Trust | 20190906 | ETF | 4.63 | 3.00 | 2.81 | 2.80 | 0.19 | 0.20 | |
FXN | First Trust | 20190906 | ETF | 16.83 | 6.04 | 4.52 | 4.96 | 1.52 | 1.08 | |
FXNC | FIRST NATL C | 20190906 | A | 1199.96 | 189.41 | 189.41 | 189.41 | 0.00 | 0.00 | |
FXO | First Trust | 20190906 | ETF | 5.74 | 2.90 | 3.64 | 3.61 | -0.74 | -0.71 | |
FXP | ProShares Ul | 20190906 | ETF | 3.66 | 1.64 | 0.10 | 0.24 | 1.54 | 1.40 | |
FXR | First Trust | 20190906 | ETF | 5.99 | 2.72 | 1.56 | 1.53 | 1.16 | 1.20 | |
FXU | First Trust | 20190906 | ETF | 4.52 | 2.24 | 1.16 | 1.50 | 1.08 | 0.74 | |
FXZ | First Trust | 20190906 | ETF | 9.75 | 3.84 | 2.65 | 2.22 | 1.20 | 1.63 | |
FYC | First Trust | 20190906 | ETF | 9.67 | 2.61 | 2.34 | 2.37 | 0.27 | 0.24 | |
FYLD | Cambria Fore | 20190906 | ETF | 40.42 | 17.32 | 17.32 | 17.32 | 0.00 | 0.00 | |
FYT | First Trust | 20190906 | ETF | 24.43 | 8.99 | 4.40 | 7.93 | 4.59 | 1.05 | |
FYX | First Trust | 20190906 | ETF | 7.72 | 3.06 | 0.94 | 1.07 | 2.13 | 2.00 | |
G | GENPACT LIMI | 20190906 | A | 4.22 | 1.26 | 0.31 | 0.57 | 0.95 | 0.69 | |
GAA | Cambria Glob | 20190906 | ETF | 37.58 | 6.15 | 7.47 | 3.44 | -1.32 | 2.71 | |
GABC | German Ameri | 20190906 | A | 25.82 | 10.04 | 3.00 | 3.02 | 2.37 | 6.85 | |
GAIA | Gaia, Inc. C | 20190906 | A | 59.28 | 19.64 | 11.77 | 9.78 | 4.90 | 9.75 | |
GAIN | Gladstone In | 20190906 | A | 21.18 | 7.49 | 6.01 | 6.11 | 1.49 | 1.39 | |
GAL | SPDR SSgA Gl | 20190906 | ETF | 26.58 | 7.38 | 6.49 | 6.92 | 0.89 | 0.46 | |
GALT | Galectin The | 20190906 | A | 44.51 | 27.94 | 2.73 | 14.37 | 10.16 | 13.34 | |
GAMR | ETFMG Video | 20190906 | ETF | 32.27 | 8.96 | 8.56 | 8.59 | 0.40 | 0.37 | |
GARS | Garrison Cap | 20190906 | A | 36.13 | 39.74 | 10.36 | 9.50 | 3.29 | 26.65 | |
GASS | StealthGas, | 20190906 | A | 82.37 | 36.07 | 30.09 | 29.12 | 6.28 | 7.20 | |
GATX | GATX Corpora | 20190906 | A | 17.53 | 4.40 | 2.92 | 2.73 | 1.49 | 1.68 | |
GAZ | iPath Series | 20190906 | ETN | 35.11 | 5.95 | 5.24 | 3.24 | 0.70 | 2.70 | |
GBCI | Glacier Banc | 20190906 | A | 11.76 | 2.50 | 1.00 | 1.17 | 1.50 | 1.33 | |
GBDC | Golub Capita | 20190906 | A | 13.71 | 3.32 | 2.53 | 2.53 | 0.79 | 0.79 | |
GBF | iShares Gove | 20190906 | ETF | 12.14 | 2.70 | 2.74 | 2.74 | -0.04 | -0.04 | |
GBIL | Goldman Sach | 20190906 | ETF | 1.17 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | |
GBL | GAMCO Invest | 20190906 | A | 90.44 | 23.35 | 13.57 | 15.42 | 9.79 | 7.94 | |
GBLI | Global Indem | 20190906 | A | 264.86 | 33.94 | 27.13 | 27.49 | 1.02 | 6.40 | |
GBR | New Concept | 20190906 | A | 161.73 | 48.87 | 33.51 | 29.32 | 13.59 | 19.45 | |
GBT | Global Blood | 20190906 | A | 17.57 | 5.17 | 1.96 | 2.20 | 3.13 | 2.97 | |
GBUY | Goldman Sach | 20190906 | ETF | 14.21 | 17.59 | 14.76 | 15.76 | 2.82 | 1.82 | |
GBX | The Greenbri | 20190906 | A | 16.83 | 4.08 | 2.46 | 2.41 | 1.60 | 1.67 | |
GCAP | Gain Capital | 20190906 | A | 36.52 | 15.00 | -0.78 | 6.37 | 13.59 | 8.61 | |
GCBC | Greene Count | 20190906 | A | 245.11 | 89.12 | 42.51 | 43.59 | 9.75 | 43.23 | |
GCE | Claymore/Rob | 20190906 | ETN | 2033.25 | ||||||
GCI | Gannett Co., | 20190906 | A | 9.70 | 4.54 | 3.05 | 3.27 | 1.49 | 1.26 | |
GCO | Genesco Inc. | 20190906 | A | 42.76 | 12.43 | 5.33 | 6.52 | 6.20 | 5.90 | |
GCOW | Pacer Global | 20190906 | ETF | 24.14 | 9.86 | 10.18 | 10.36 | -0.32 | -0.50 | |
GCP | GCP Applied | 20190906 | A | 18.66 | 3.63 | 1.03 | 0.74 | 2.59 | 2.89 | |
GD | General Dyna | 20190906 | A | 5.44 | 3.12 | 0.35 | 1.01 | 1.12 | 2.11 | |
GDAT | Goldman Sach | 20190906 | ETF | 11.30 | 9.40 | 8.99 | 9.54 | 0.40 | -0.15 | |
GDDY | GoDaddy Inc | 20190906 | A | 5.58 | 1.32 | 0.09 | 0.32 | 1.22 | 1.00 | |
GDEN | Golden Enter | 20190906 | A | 48.01 | 15.10 | 4.78 | 4.70 | 8.27 | 10.35 | |
GDMA | Gadsden Dyna | 20190906 | ETF | 44.77 | 6.80 | -7.74 | -7.74 | 14.53 | 14.53 | |
GDNA | Goldman Sach | 20190906 | ETF | 13.15 | 7.68 | 5.91 | 9.47 | 1.76 | -1.79 | |
GDOT | Green Dot Co | 20190906 | A | 17.71 | 3.65 | 1.04 | 1.04 | 2.60 | 2.61 | |
GDP | Goodrich Pet | 20190906 | A | 281.46 | 55.37 | 54.50 | 41.61 | -7.35 | 13.67 | |
GDVD | Principal Ac | 20190906 | ETF | 167.28 | 167.28 | 167.28 | 0.00 | 0.00 | ||
GDX | VanEck Vecto | 20190906 | ETF | 3.44 | 1.64 | 0.43 | 0.57 | 1.21 | 1.07 | |
GDXJ | VanEck Vecto | 20190906 | ETF | 2.52 | 1.33 | 0.20 | 0.15 | 1.13 | 1.18 | |
GE | General Elec | 20190906 | A | 11.53 | 4.87 | 2.29 | 2.52 | 2.58 | 2.35 | |
GEC | Great Elm Ca | 20190906 | A | 357.65 | 330.24 | 94.40 | 80.58 | 14.71 | 142.68 | |
GECC | Great Elm Ca | 20190906 | A | 52.06 | 12.54 | 13.24 | 13.28 | -0.68 | -0.73 | |
GEF | Greif, Inc. | 20190906 | A | 22.65 | 5.08 | 2.80 | 2.43 | 2.28 | 2.65 | |
GEF B | B | Greif, Inc. | 20190906 | A | 169.95 | 52.87 | 50.65 | 51.79 | 1.95 | 1.08 |
GEL | Genesis Ener | 20190906 | A | 14.57 | 3.91 | 1.70 | 1.96 | 2.21 | 1.96 | |
GEM | Goldman Sach | 20190906 | ETF | 21.31 | 9.46 | 9.44 | 9.44 | 0.02 | 0.02 | |
GEN | Genesis Heal | 20190906 | A | 111.05 | 64.14 | 37.21 | 40.62 | 12.08 | 23.29 | |
GENC | Gencor Indus | 20190906 | A | 177.13 | 102.09 | 73.72 | 69.83 | 10.42 | 31.85 | |
GENY | Principal Mi | 20190906 | ETF | 70.54 | 10.78 | 11.30 | 10.78 | -0.52 | 0.00 | |
GEO | The GEO Grou | 20190906 | A | 11.88 | 4.04 | 1.56 | 1.96 | 2.49 | 2.08 | |
GEOS | Geospace Tec | 20190906 | A | 79.64 | 26.28 | 14.27 | 14.15 | 11.73 | 12.27 | |
GERN | Geron Corp | 20190906 | A | 71.04 | 28.58 | 23.07 | 20.77 | 4.99 | 7.83 | |
GES | Guess?, Inc. | 20190906 | A | 8.59 | 4.43 | 2.57 | 2.95 | 1.85 | 1.48 | |
GEVO | Gevo, Inc. | 20190906 | A | 70.96 | 33.14 | 23.87 | 20.57 | 8.24 | 12.57 | |
GFED | Guaranty Fed | 20190906 | A | 574.19 | 84.63 | 87.36 | 86.81 | -2.73 | -2.18 | |
GFF | Griffon Corp | 20190906 | A | 23.22 | 5.43 | -0.37 | 0.32 | 5.80 | 5.11 | |
GFIN | Goldman Sach | 20190906 | ETF | 12.66 | 5.38 | 4.26 | 7.07 | 1.12 | -1.69 | |
GFN | General Fina | 20190906 | A | 638.00 | 47.84 | 40.94 | 41.13 | 6.94 | 6.77 | |
GGG | Graco Inc | 20190906 | A | 8.23 | 1.78 | 0.07 | 0.41 | 1.71 | 1.37 | |
GH | Guardant Hea | 20190906 | A | 22.71 | 7.01 | 2.24 | 3.06 | 4.77 | 3.95 | |
GHC | GRAHAM HOLDI | 20190906 | A | 32.86 | 10.00 | 7.42 | 6.75 | 1.67 | 2.28 | |
GHL | Greenhill & | 20190906 | A | 31.86 | 9.78 | 1.00 | 1.94 | 8.69 | 7.84 | |
GHM | Graham Corpo | 20190906 | A | 236.37 | 41.23 | 39.40 | 39.79 | 1.83 | 1.45 | |
GHSI | Guardion Hea | 20190906 | A | 38.40 | 18.19 | 14.96 | 15.18 | 3.14 | 3.02 | |
GHYB | Goldman Sach | 20190906 | ETF | 18.32 | 7.20 | 7.16 | 7.20 | 0.05 | 0.00 | |
GHYG | iShares US & | 20190906 | ETF | 18.70 | 5.18 | 4.98 | 4.98 | 0.19 | 0.19 | |
GIB | CGI Inc. | 20190906 | A | 5.27 | 1.97 | 0.44 | 0.54 | 1.52 | 1.42 | |
GIFI | Gulf Island | 20190906 | A | 77.96 | 14.34 | 9.67 | 10.39 | 4.04 | 3.95 | |
GIGB | Goldman Sach | 20190906 | ETF | 8.98 | 7.02 | 6.74 | 6.75 | 0.28 | 0.27 | |
GIGE | SoFi Gig Eco | 20190906 | ETF | 85.37 | 15.39 | 15.39 | 15.39 | 0.00 | 0.00 | |
GIGM | GigaMedia Lt | 20190906 | A | 679.57 | 237.36 | 237.36 | 237.36 | 0.00 | 0.00 | |
GII | SPDR S&P Glo | 20190906 | ETF | 14.42 | 7.07 | 6.45 | 6.66 | 0.62 | 0.42 | |
GIII | G-Iii Appare | 20190906 | A | 13.51 | 5.78 | 2.48 | 2.97 | 2.97 | 2.81 | |
GIL | Gildan Activ | 20190906 | A | 4.09 | 1.42 | 0.53 | 0.55 | 0.89 | 0.87 | |
GILD | Gilead Scien | 20190906 | A | 2.00 | 1.35 | 0.75 | 0.88 | 0.59 | 0.47 | |
GILT | Gilat Satell | 20190906 | A | 57.52 | 22.00 | 18.70 | 12.31 | 1.13 | 9.66 | |
GIS | General Mill | 20190906 | A | 2.06 | 2.19 | 0.21 | 0.32 | 1.99 | 1.87 | |
GIX | GigCapital2, | 20190906 | A | 22.20 | ||||||
GKOS | Glaukos Corp | 20190906 | A | 19.02 | 5.51 | 3.05 | 2.75 | 2.45 | 2.76 | |
GL | Globe Life I | 20190906 | A | 6.56 | 1.35 | 0.52 | -0.25 | 0.84 | 1.60 | |
GLAD | Gladstone Ca | 20190906 | A | 19.17 | 7.32 | 2.66 | 4.05 | 4.66 | 3.25 | |
GLBS | Globus Marit | 20190906 | A | 120.61 | 39.96 | 32.77 | 27.36 | 7.58 | 12.61 | |
GLBY | WisdomTree Y | 20190906 | ETF | 44.78 | 17.46 | 17.46 | 17.46 | 0.00 | 0.00 | |
GLBZ | Glen Burnie | 20190906 | A | 111.38 | 18.38 | 15.67 | 15.67 | 2.73 | 2.73 | |
GLDD | Great Lakes | 20190906 | A | 15.98 | 9.49 | 1.47 | 1.26 | 3.75 | 8.08 | |
GLDI | Credit Suiss | 20190906 | ETF | 44.98 | 114.71 | 19.98 | 19.79 | 97.86 | 98.05 | |
GLG | TD Holdings, | 20190906 | A | 490.48 | 247.55 | 191.67 | 204.82 | 57.68 | 44.50 | |
GLIB A | A | GCI Liberty, | 20190906 | A | 9.85 | 2.02 | 1.06 | 1.14 | 0.96 | 0.88 |
GLMD | Galmed Pharm | 20190906 | A | 225.87 | 32.39 | 18.46 | 28.08 | 11.64 | 4.46 | |
GLNG | Golar LNG Lt | 20190906 | A | 11.95 | 10.60 | 0.60 | 1.74 | 2.90 | 8.72 | |
GLOB | GLOBANT S.A. | 20190906 | A | 22.42 | 6.72 | 3.29 | 3.67 | 3.41 | 3.04 | |
GLOG | GASLOG LTD | 20190906 | A | 22.30 | 20.82 | 3.35 | 0.03 | 2.70 | 20.52 | |
GLOP | GASLOG PARTN | 20190906 | A | 23.49 | 7.83 | 0.55 | 2.38 | 7.28 | 5.46 | |
GLP | Global Partn | 20190906 | A | 44.56 | 9.84 | 3.85 | 3.40 | 5.55 | 6.44 | |
GLPI | Gaming and L | 20190906 | A | 4.61 | 2.00 | 0.23 | -0.10 | 1.16 | 2.09 | |
GLRE | Greenlight C | 20190906 | A | 21.24 | 6.90 | 1.18 | 2.86 | 5.60 | 4.04 | |
GLT | Glatfelter | 20190906 | A | 22.48 | 5.81 | 1.74 | 1.93 | 4.07 | 3.89 | |
GLUU | Glu Mobile I | 20190906 | A | 21.89 | 9.62 | 3.75 | 4.10 | 4.70 | 5.51 | |
GLW | Corning Inco | 20190906 | A | 3.59 | 3.07 | 0.66 | 0.97 | 0.95 | 2.10 | |
GLYC | GlycoMimetic | 20190906 | A | 43.54 | 13.01 | 7.79 | 8.77 | 4.98 | 4.23 | |
GM | General Moto | 20190906 | A | 2.70 | 2.25 | 0.78 | 1.45 | 1.47 | 0.80 | |
GMAN | Goldman Sach | 20190906 | ETF | 13.21 | 3.34 | 4.92 | 4.59 | -1.58 | -1.25 | |
GMDA | Gamida Cell | 20190906 | A | 778.33 | 208.07 | 211.86 | 188.90 | 29.78 | 19.28 | |
GME | GameStop Cor | 20190906 | A | 23.51 | 10.07 | 3.10 | 3.68 | 6.24 | 6.30 | |
GMED | GLOBUS MEDIC | 20190906 | A | 11.16 | 2.54 | 1.18 | 1.07 | 1.35 | 1.47 | |
GMF | SPDR S&P Eme | 20190906 | ETF | 15.34 | 2.19 | 0.38 | 0.95 | 1.81 | 1.23 | |
GMHI | Gores Metrop | 20190906 | A | 119.52 | 59.76 | 59.76 | 59.76 | 0.00 | 0.00 | |
GMLP | Golar LNG Pa | 20190906 | A | 24.97 | 7.72 | 3.08 | 3.01 | 4.68 | 4.75 | |
GMO | General Moly | 20190906 | A | 185.80 | 65.59 | -80.84 | -77.05 | 146.30 | 144.08 | |
GMOM | Cambria Glob | 20190906 | ETF | 15.50 | 5.61 | 3.22 | 3.03 | 2.39 | 2.58 | |
GMRE | Global Medic | 20190906 | A | 14.79 | 5.12 | 4.19 | 4.74 | 0.93 | 0.38 | |
GMS | GMS Inc. | 20190906 | A | 9.74 | 3.28 | 1.88 | 1.46 | 1.39 | 1.82 | |
GNAF | MicroSectors | 20190906 | ETN | 9.89 | 1.73 | -0.33 | -0.33 | 2.06 | 2.06 | |
GNC | GNC Holdings | 20190906 | A | 49.95 | 23.74 | 13.05 | 11.56 | 10.77 | 12.25 | |
GNCA | Genocea Bios | 20190906 | A | 102.77 | 27.02 | 5.23 | 7.37 | 21.84 | 19.71 | |
GNE | GENIE ENERGY | 20190906 | A | 30.88 | 9.00 | 4.39 | 5.92 | 3.13 | 3.08 | |
GNK | GENCO SHIPPI | 20190906 | A | 26.37 | 8.93 | -0.80 | 0.55 | 9.70 | 8.38 | |
GNL | Global Net L | 20190906 | A | 7.51 | 2.69 | 0.47 | 0.89 | 2.21 | 1.79 | |
GNLN | Greenlane Ho | 20190906 | A | 75.01 | 21.65 | 12.76 | 15.13 | 6.67 | 6.54 | |
GNMA | iShares GNMA | 20190906 | ETF | 6.81 | 2.52 | 2.07 | 2.31 | 0.45 | 0.21 | |
GNMK | GenMark Diag | 20190906 | A | 33.26 | 17.69 | 1.28 | 3.19 | 6.03 | 14.12 | |
GNOM | Global X Gen | 20190906 | ETF | 19.51 | 8.95 | -0.35 | -0.35 | 9.31 | 9.31 | |
GNPX | Genprex, Inc | 20190906 | A | 325.40 | 80.67 | 71.32 | 72.68 | 0.39 | 7.92 | |
GNR | SPDR S&P Glo | 20190906 | ETF | 17.28 | 4.21 | 3.95 | 3.65 | 0.26 | 0.56 | |
GNRC | GENERAC HOLD | 20190906 | A | 10.16 | 2.81 | 0.27 | 0.40 | 2.54 | 2.40 | |
GNTX | Gentex Corp | 20190906 | A | 4.15 | 2.79 | 0.96 | 1.08 | 1.84 | 1.72 | |
GNTY | Guaranty Ban | 20190906 | A | 270.06 | 111.99 | 100.97 | 103.63 | 11.18 | 8.49 | |
GNUS | Genius Brand | 20190906 | A | 378.36 | 139.46 | 140.45 | 119.01 | 6.89 | 20.46 | |
GNW | Genworth Fin | 20190906 | A | 22.59 | 13.03 | 12.82 | 14.33 | 0.14 | -1.28 | |
GO | Grocery Outl | 20190906 | A | 31.22 | 7.38 | 1.76 | 2.98 | 5.61 | 4.40 | |
GOAT | VanEck Vecto | 20190906 | ETF | 88.13 | 18.46 | 13.59 | 18.46 | 4.86 | 0.00 | |
GOAU | US Global GO | 20190906 | ETF | 43.65 | 15.04 | 13.60 | 14.23 | 1.44 | 0.80 | |
GOEX | Global X Gol | 20190906 | ETF | 126.91 | 43.26 | 35.63 | 34.69 | 7.21 | 8.59 | |
GOGL | Golden Ocean | 20190906 | A | 17.69 | 7.73 | 2.37 | 2.68 | 5.28 | 5.05 | |
GOGO | Gogo Inc. | 20190906 | A | 22.26 | 16.55 | 1.57 | 2.86 | 7.75 | 13.31 | |
GOLD | Barrick Gold | 20190906 | A | 5.51 | 2.40 | 0.54 | 0.64 | 1.86 | 1.75 | |
GOLF | Acushnet Hol | 20190906 | A | 18.71 | 4.51 | 1.17 | 0.91 | 3.05 | 3.60 | |
GOOD | Gladstone Co | 20190906 | A | 15.18 | 7.25 | 2.42 | 3.79 | 1.93 | 3.44 | |
GOOG | Alphabet Inc | 20190906 | A | 4.58 | 1.25 | 0.19 | 0.49 | 1.06 | 0.76 | |
GOOG L | L | Alphabet Inc | 20190906 | A | 5.42 | 1.52 | 0.34 | 0.55 | 1.18 | 0.98 |
GOOS | Canada Goose | 20190906 | A | 10.88 | 3.42 | 1.11 | 1.09 | 2.31 | 2.33 | |
GORO | Gold Resourc | 20190906 | A | 28.82 | 18.76 | 7.56 | 14.19 | 3.92 | 4.56 | |
GOSS | Gossamer Bio | 20190906 | A | 65.54 | 13.98 | 7.79 | 5.66 | 5.30 | 8.31 | |
GOVT | iShares U.S. | 20190906 | ETF | 3.78 | 1.20 | 0.90 | 0.93 | 0.29 | 0.27 | |
GPAQ | Gordon Point | 20190906 | A | 36.72 | ||||||
GPC | Genuine Part | 20190906 | A | 5.05 | 2.54 | 3.30 | 1.77 | -0.75 | 0.77 | |
GPI | Group 1 Auto | 20190906 | A | 37.96 | 8.02 | 4.90 | 5.24 | 3.07 | 2.78 | |
GPK | Graphic Pack | 20190906 | A | 8.79 | 2.74 | 1.11 | 1.52 | 1.63 | 1.21 | |
GPL | Great Panthe | 20190906 | A | 56.58 | 36.65 | 13.40 | 4.66 | 17.83 | 32.06 | |
GPMT | Granite Poin | 20190906 | A | 7.64 | 2.90 | -0.08 | -0.09 | 2.98 | 2.99 | |
GPN | Global Payme | 20190906 | A | 3.71 | 1.16 | 0.20 | 0.34 | 0.96 | 0.83 | |
GPOR | Gulfport Ene | 20190906 | A | 38.18 | 16.07 | 6.33 | 5.59 | 9.50 | 10.47 | |
GPRE | Green Plains | 20190906 | A | 16.28 | 7.77 | 1.41 | 1.92 | 6.46 | 5.95 | |
GPRK | GEOPARK LIMI | 20190906 | A | 24.28 | 18.31 | 14.35 | 14.64 | 3.77 | 3.67 | |
GPRO | GoPro, Inc. | 20190906 | A | 24.44 | 13.16 | 6.15 | 9.83 | 3.93 | 3.33 | |
GPS | The Gap, Inc | 20190906 | A | 6.50 | 3.65 | 2.14 | 2.19 | 1.51 | 1.46 | |
GPX | GP Strategie | 20190906 | A | 108.30 | 26.61 | 22.53 | 18.28 | 3.51 | 8.31 | |
GQRE | FlexShares G | 20190906 | ETF | 9.00 | 3.09 | 0.73 | 0.70 | 2.37 | 2.39 | |
GRA | W.R. Grace & | 20190906 | A | 11.33 | 2.87 | 0.85 | 1.11 | 2.02 | 1.77 | |
GRAF | Graf Industr | 20190906 | A | 40.92 | 24.81 | 24.81 | 24.81 | 0.00 | 0.00 | |
GRBK | Green Brick | 20190906 | A | 159.00 | 23.27 | 7.43 | 11.10 | 3.04 | 11.93 | |
GRC | The Gorman-R | 20190906 | A | 50.36 | 14.37 | 10.26 | 10.06 | 3.80 | 4.31 | |
GREK | Global X MSC | 20190906 | ETF | 11.04 | 10.98 | 8.69 | 8.79 | 2.30 | 2.24 | |
GRES | IQ ARB Globa | 20190906 | ETF | 16.69 | 2.97 | 4.18 | 4.05 | -1.21 | -1.08 | |
GRID | First Trust | 20190906 | ETF | 13.09 | 2.09 | 1.89 | 2.09 | 0.20 | 0.00 | |
GRIF | Griffin Indu | 20190906 | A | 710.17 | 59.83 | 33.96 | 43.86 | 2.14 | 15.75 | |
GRIN | Grindrod Shi | 20190906 | A | 385.17 | 82.76 | 52.29 | 55.18 | 32.03 | 28.06 | |
GRMN | Garmin Ltd | 20190906 | A | 4.60 | 2.26 | 0.17 | 0.30 | 0.89 | 1.95 | |
GRNB | VanEck Vecto | 20190906 | ETF | 23.75 | 6.03 | 6.03 | 6.03 | 0.00 | 0.00 | |
GRNQ | Greenpro Cap | 20190906 | A | 1490.62 | 412.25 | 397.86 | 394.98 | 17.78 | 17.63 | |
GROW | US Global In | 20190906 | A | 133.22 | 88.73 | 81.68 | 89.77 | -1.29 | -0.96 | |
GRPN | Groupon, Inc | 20190906 | A | 38.94 | 15.88 | 6.17 | 8.58 | 8.93 | 7.30 | |
GRTS | Gritstone On | 20190906 | A | 89.63 | 19.47 | 30.36 | 12.84 | -11.06 | 6.68 | |
GRU | AB Svensk Ek | 20190906 | ETN | 103.27 | 46.28 | 43.19 | 45.39 | 0.48 | 0.88 | |
GRUB | GRUBHUB INC. | 20190906 | A | 9.60 | 5.54 | 3.47 | 3.20 | 1.95 | 2.34 | |
GS | Goldman Sach | 20190906 | A | 3.88 | 1.38 | 0.03 | 0.11 | 1.35 | 1.27 | |
GSAT | Globalstar, | 20190906 | A | 136.25 | 66.62 | 56.42 | 57.50 | 9.71 | 9.24 | |
GSB | GlobalSCAPE, | 20190906 | A | 56.60 | 16.19 | 13.07 | 13.16 | 2.76 | 3.05 | |
GSBC | Great Southe | 20190906 | A | 62.53 | 8.95 | 6.67 | 7.09 | 2.28 | 1.86 | |
GSC | GS Connect S | 20190906 | ETN | 81.14 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00 | |
GSEU | Goldman Sach | 20190906 | ETF | 36.42 | 10.67 | 11.45 | 10.67 | -0.78 | 0.00 | |
GSEW | Goldman Sach | 20190906 | ETF | 13.85 | 3.87 | 4.01 | 3.79 | -0.14 | 0.08 | |
GSHD | Goosehead In | 20190906 | A | 67.20 | 16.61 | 10.99 | 12.75 | 5.18 | 3.86 | |
GSIE | Goldman Sach | 20190906 | ETF | 22.08 | 3.46 | 3.09 | 3.42 | 0.37 | 0.04 | |
GSIT | GSI Technolo | 20190906 | A | 31.07 | 10.56 | 7.16 | 7.98 | 3.41 | 2.59 | |
GSJY | Goldman Sach | 20190906 | ETF | 40.70 | 7.16 | 4.79 | 5.33 | 2.37 | 1.82 | |
GSKY | GreenSky, In | 20190906 | A | 32.60 | 15.26 | 5.79 | 5.22 | 3.44 | 9.95 | |
GSL | Global Ship | 20190906 | A | 327.90 | 156.93 | 141.85 | 167.21 | 21.83 | -10.29 | |
GSLC | Goldman Sach | 20190906 | ETF | 2.43 | 0.88 | 0.70 | 0.73 | 0.18 | 0.15 | |
GSM | Ferroglobe P | 20190906 | A | 103.88 | 67.81 | 66.27 | 61.93 | 2.37 | 5.92 | |
GSP | Barclays Ban | 20190906 | ETN | 21.63 | 8.64 | 8.84 | 8.77 | -0.20 | -0.14 | |
GSS | Golden Star | 20190906 | A | 38.66 | 16.45 | 12.59 | 13.28 | 3.84 | 3.17 | |
GSSC | GS ActiveBet | 20190906 | ETF | 15.64 | 3.53 | 4.01 | 4.05 | -0.47 | -0.52 | |
GSST | Goldman Sach | 20190906 | ETF | 4.01 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | |
GSUM | Gridsum Hold | 20190906 | A | 194.22 | 66.62 | 55.97 | 54.75 | 11.50 | 11.91 | |
GSV | Gold Standar | 20190906 | A | 104.97 | 42.46 | 39.24 | 40.90 | 1.79 | 1.56 | |
GSY | Invesco Ultr | 20190906 | ETF | 1.98 | 0.77 | 0.77 | 0.77 | 0.00 | 0.00 | |
GT | Goodyear Tir | 20190906 | A | 8.48 | 4.76 | 1.23 | 1.39 | 3.53 | 3.37 | |
GTE | Gran Tierra | 20190906 | A | 73.79 | 29.50 | 25.98 | 29.62 | -3.00 | -0.12 | |
GTES | Gates Indust | 20190906 | A | 16.22 | 7.99 | -1.51 | -1.50 | 9.49 | 9.51 | |
GTHX | G1 Therapeut | 20190906 | A | 56.15 | 16.05 | 6.50 | -4.87 | 5.33 | 20.81 | |
GTIM | Good Times R | 20190906 | A | 327.60 | 87.83 | 54.69 | 58.58 | 35.50 | 29.51 | |
GTIP | Goldman Sach | 20190906 | ETF | 4.63 | 1.63 | 1.66 | 1.49 | -0.04 | 0.14 | |
GTLS | Chart Indust | 20190906 | A | 26.12 | 6.69 | 3.07 | 3.64 | 3.36 | 3.04 | |
GTN | Gray Televis | 20190906 | A | 13.97 | 7.37 | 1.85 | 3.43 | 5.54 | 3.96 | |
GTN A | A | Gray Televis | 20190906 | A | 1889.93 | 477.77 | 327.14 | 123.56 | 452.34 | 366.28 |
GTO | Invesco Tota | 20190906 | ETF | 16.77 | 5.76 | 6.12 | 6.58 | -0.36 | -0.82 | |
GTS | Triple-S Man | 20190906 | A | 26.92 | 5.72 | 1.86 | 2.34 | 3.86 | 3.39 | |
GTT | GTT Communic | 20190906 | A | 31.65 | 10.04 | 11.61 | 9.91 | -1.57 | 0.13 | |
GTX | Garrett Moti | 20190906 | A | 20.37 | 7.54 | 1.95 | 5.08 | 4.23 | 2.47 | |
GTY | Getty Realty | 20190906 | A | 11.51 | 5.65 | 5.06 | 6.47 | 0.59 | -0.82 | |
GTYH | GTY Technolo | 20190906 | A | 208.88 | 38.00 | 26.23 | 28.68 | 11.66 | 9.41 | |
GUDB | Sage ESG Int | 20190906 | ETF | 40.89 | 7.06 | 7.06 | 7.06 | 0.00 | 0.00 | |
GULF | WisdomTree | 20190906 | ETF | 68.30 | 81.31 | 21.57 | 81.38 | 60.53 | -0.02 | |
GUNR | FlexShares G | 20190906 | ETF | 4.72 | 1.68 | 1.46 | 1.58 | 0.23 | 0.11 | |
GURE | Gulf Resourc | 20190906 | A | 591.88 | 160.17 | 244.28 | 203.01 | -56.47 | -42.06 | |
GURU | Global X Gur | 20190906 | ETF | 12.46 | 4.49 | 3.49 | 3.54 | 1.00 | 0.95 | |
GUSH | Direxion Dai | 20190906 | ETF | 29.60 | 13.54 | 7.74 | 8.26 | 5.78 | 5.28 | |
GV | Goldfield Co | 20190906 | A | 111.75 | 62.07 | 60.93 | 56.31 | -2.12 | 5.74 | |
GVA | Granite Cons | 20190906 | A | 17.78 | 6.35 | -0.05 | -0.68 | 4.85 | 7.02 | |
GVAL | Cambria Glob | 20190906 | ETF | 25.96 | 8.04 | 7.93 | 7.86 | 0.11 | 0.17 | |
GVI | iShares Inte | 20190906 | ETF | 5.89 | 1.61 | 1.58 | 1.56 | 0.03 | 0.05 | |
GVIP | Goldman Sach | 20190906 | ETF | 14.91 | 10.84 | 3.31 | 8.41 | 7.71 | 2.43 | |
GVP | GSE Systems, | 20190906 | A | 982.08 | 124.35 | 453.08 | -95.65 | -75.01 | 219.33 | |
GWB | Great Wester | 20190906 | A | 14.83 | 2.61 | 1.78 | 1.95 | 0.83 | 0.66 | |
GWGH | GWG Holdings | 20190906 | A | 470.97 | 82.21 | 79.35 | 62.30 | 3.70 | 19.89 | |
GWRE | GUIDEWIRE SO | 20190906 | A | 14.06 | 5.87 | 2.22 | 2.97 | 2.10 | 2.89 | |
GWRS | Global Water | 20190906 | A | 112.25 | 43.18 | 41.88 | 41.51 | 1.30 | 1.68 | |
GWW | W.W. Grainge | 20190906 | A | 10.92 | 3.64 | 1.50 | 1.61 | 2.14 | 2.03 | |
GWX | SPDR S&P Int | 20190906 | ETF | 13.39 | 3.03 | 2.58 | 2.64 | 0.45 | 0.40 | |
GXC | SPDR S&P Chi | 20190906 | ETF | 7.45 | 1.37 | 1.32 | 1.29 | 0.06 | 0.08 | |
GXF | Global X FTS | 20190906 | ETF | 106.49 | 26.50 | -4.23 | 26.50 | 30.66 | 0.00 | |
GXG | Global X MSC | 20190906 | ETF | 73.37 | 23.04 | -5.54 | -5.59 | 28.51 | 28.57 | |
GYLD | Arrow Dow Jo | 20190906 | ETF | 54.13 | 17.64 | 15.77 | 15.26 | 1.47 | 2.38 | |
GYRO | Gyrodyne, LL | 20190906 | A | 294.61 | ||||||
H | Hyatt Hotels | 20190906 | A | 7.72 | 3.28 | 1.29 | 1.26 | 1.99 | 2.02 | |
HA | Hawaiian Hol | 20190906 | A | 14.55 | 6.14 | 0.20 | 0.45 | 5.94 | 5.71 | |
HACK | ETFMG Prime | 20190906 | ETF | 10.77 | 12.82 | 9.76 | 9.93 | 3.06 | 2.89 | |
HAE | Haemonetics | 20190906 | A | 11.51 | 2.30 | 0.42 | 0.62 | 1.89 | 1.68 | |
HAFC | Hanmi Financ | 20190906 | A | 34.38 | 8.50 | 2.69 | 2.56 | 3.98 | 5.93 | |
HAIL | SPDR S&P Ken | 20190906 | ETF | 35.37 | 105.12 | 68.93 | 50.70 | 36.25 | 54.51 | |
HAIN | Hain Celesti | 20190906 | A | 10.92 | 4.91 | 0.61 | -0.89 | 4.32 | 5.84 | |
HAL | Halliburton | 20190906 | A | 5.33 | 2.37 | 1.28 | 1.32 | 1.10 | 1.05 | |
HALL | Hallmark Fin | 20190906 | A | 37.40 | 14.26 | 7.75 | 7.26 | 2.77 | 6.86 | |
HALO | Halozyme The | 20190906 | A | 15.73 | 13.35 | 1.34 | 1.75 | 12.29 | 11.89 | |
HAP | VanEck Vecto | 20190906 | ETF | 24.81 | 7.42 | 6.69 | 6.69 | 0.73 | 0.73 | |
HARP | Harpoon Ther | 20190906 | A | 134.72 | 41.05 | 42.63 | 37.58 | -3.16 | 3.39 | |
HAS | Hasbro, Inc. | 20190906 | A | 6.33 | 5.77 | 1.12 | 0.56 | 4.69 | 5.26 | |
HASI | HANNON ARMST | 20190906 | A | 10.48 | 3.13 | 0.20 | 1.28 | 2.93 | 1.85 | |
HAUD | iShares Curr | 20190906 | ETF | 26.75 | ||||||
HAUZ | Xtrackers In | 20190906 | ETF | 18.30 | 6.69 | 5.95 | 4.72 | 0.27 | 1.96 | |
HAWX | iShares Curr | 20190906 | ETF | 29.53 | 13.57 | 12.88 | 13.57 | 0.69 | 0.00 | |
HAYN | Haynes Inter | 20190906 | A | 78.86 | 38.19 | 14.14 | 15.97 | 8.15 | 22.10 | |
HBAN | Huntington B | 20190906 | A | 7.44 | 4.53 | 1.38 | 2.42 | 2.00 | 2.12 | |
HBB | Hamilton Bea | 20190906 | A | 86.74 | 22.25 | 15.16 | 17.40 | 6.40 | 4.84 | |
HBCP | Home Bancorp | 20190906 | A | 79.59 | 23.95 | 14.78 | 14.57 | 1.42 | 8.98 | |
HBI | Hanesbrands, | 20190906 | A | 7.13 | 3.25 | 0.40 | 0.54 | 2.85 | 2.71 | |
HBIO | Harvard Bios | 20190906 | A | 198.60 | 38.84 | 14.37 | 22.13 | 22.85 | 16.87 | |
HBM | Hudbay Miner | 20190906 | A | 29.27 | 12.77 | 3.85 | 4.02 | 8.86 | 8.75 | |
HBMD | Howard Banco | 20190906 | A | 132.70 | 30.49 | 27.95 | 18.26 | 4.54 | 12.21 | |
HBNC | Horizon Banc | 20190906 | A | 23.52 | 8.04 | 1.00 | 1.30 | 7.09 | 6.78 | |
HBP | Huttig Build | 20190906 | A | 486.13 | 162.72 | 161.24 | 163.34 | -0.06 | -0.59 | |
HCA | HCA Healthca | 20190906 | A | 5.02 | 1.25 | 1.82 | 2.02 | -0.58 | -0.77 | |
HCAC | Hennessy Cap | 20190906 | A | 27.69 | 17.56 | 16.84 | 16.84 | 0.72 | 0.72 | |
HCAP | Harvest Capi | 20190906 | A | 74.70 | 26.72 | 9.89 | 18.67 | 16.90 | 8.09 | |
HCAT | Health Catal | 20190906 | A | 41.83 | 15.41 | 7.63 | 10.48 | 7.75 | 4.97 | |
HCC | Warrior Met | 20190906 | A | 17.17 | 5.73 | 0.99 | 0.49 | 4.75 | 5.26 | |
HCCH | HL Acquisiti | 20190906 | A | 21.20 | ||||||
HCCI | Heritage-Cry | 20190906 | A | 135.72 | 33.42 | 21.02 | 21.37 | 4.39 | 11.72 | |
HCFT | Hunt Compani | 20190906 | A | 95.57 | 30.14 | 27.15 | 27.15 | 3.02 | 3.02 | |
HCHC | HC2 Holdings | 20190906 | A | 94.01 | 25.03 | 15.91 | 14.29 | 8.23 | 10.73 | |
HCI | HCI Group, I | 20190906 | A | 39.96 | 5.50 | 2.90 | 3.36 | 2.59 | 2.14 | |
HCKT | Hackett Grou | 20190906 | A | 37.10 | 14.67 | 3.14 | 4.24 | 3.36 | 10.17 | |
HCR | Hi-Crush Inc | 20190906 | A | 74.66 | 38.00 | 25.93 | 21.77 | 12.43 | 16.46 | |
HCSG | Healthcare S | 20190906 | A | 13.58 | 4.26 | 0.52 | 1.02 | 3.74 | 3.25 | |
HD | Home Depot, | 20190906 | A | 2.36 | 0.77 | 0.17 | 0.20 | 0.60 | 0.57 | |
HDAW | Xtrackers MS | 20190906 | ETF | 351.90 | 351.90 | 351.90 | 0.00 | 0.00 | ||
HDEF | Xtrackers MS | 20190906 | ETF | 13.34 | 2.44 | 2.17 | 2.41 | 0.27 | 0.03 | |
HDG | ProShares He | 20190906 | ETF | 19.90 | 6.74 | 6.74 | 6.74 | 0.00 | 0.00 | |
HDGE | AdvisorShare | 20190906 | ETF | 19.28 | 11.88 | 7.24 | 10.74 | 4.67 | 1.14 | |
HDMV | First Trust | 20190906 | ETF | 19.51 | 7.11 | 5.42 | 7.11 | 1.69 | 0.00 | |
HDS | HD Supply Ho | 20190906 | A | 4.56 | 3.60 | -0.55 | -0.39 | 4.21 | 4.05 | |
HDSN | Hudson Techn | 20190906 | A | 246.06 | 107.89 | 63.96 | 100.42 | 34.89 | 7.44 | |
HDV | iShares Core | 20190906 | ETF | 1.70 | 1.21 | 0.23 | -0.30 | 0.98 | 1.51 | |
HE | Hawaiian Ele | 20190906 | A | 4.44 | 2.30 | 0.26 | 0.37 | 1.15 | 1.94 | |
HEAR | Turtle Beach | 20190906 | A | 36.23 | 9.93 | 3.27 | 3.96 | 6.51 | 5.97 | |
HEBT | Hebron Techn | 20190906 | A | 103.41 | 43.03 | 38.39 | 34.76 | 4.86 | 8.27 | |
HECO | Strategy Sha | 20190906 | ETF | 18.99 | 7.28 | 7.36 | 7.32 | -0.08 | -0.04 | |
HEDJ | WisdomTree E | 20190906 | ETF | 1.54 | 0.72 | 0.42 | 0.41 | 0.30 | 0.31 | |
HEEM | iShares Curr | 20190906 | ETF | 9.62 | 4.78 | 4.76 | 4.83 | 0.02 | -0.05 | |
HEES | H&E Equipmen | 20190906 | A | 33.47 | 22.03 | 3.87 | 5.63 | 18.56 | 16.77 | |
HEFA | iShares Curr | 20190906 | ETF | 3.41 | 1.22 | 0.94 | 0.95 | 0.28 | 0.27 | |
HEI | HEICO Corpor | 20190906 | A | 7.27 | 2.67 | 1.11 | 1.25 | 1.56 | 1.42 | |
HEI A | A | HEICO CORP C | 20190906 | A | 11.68 | 5.89 | 0.39 | -3.67 | 5.51 | 9.58 |
HELE | Helen Of Tro | 20190906 | A | 20.69 | 5.07 | 1.93 | 2.20 | 3.12 | 2.87 | |
HEP | Holly Energy | 20190906 | A | 17.14 | 10.33 | 3.54 | 4.53 | 6.85 | 5.86 | |
HEPA | Hepion Pharm | 20190906 | A | 161.35 | 44.52 | 27.60 | 18.66 | 15.83 | 25.86 | |
HERD | Pacer Cash C | 20190906 | ETF | 26.38 | 25.08 | 25.08 | 25.08 | 0.00 | 0.00 | |
HES | Hess Corpora | 20190906 | A | 6.80 | 1.86 | 0.45 | 0.83 | 1.39 | 1.02 | |
HESM | Hess Midstre | 20190906 | A | 28.19 | 12.17 | 3.56 | 3.27 | 8.62 | 8.92 | |
HEWC | iShares Curr | 20190906 | ETF | 29.43 | 8.56 | 9.31 | 8.48 | -0.75 | 0.09 | |
HEWG | iShares Curr | 20190906 | ETF | 5.38 | 2.28 | 1.91 | 2.04 | 0.37 | 0.24 | |
HEWI | iShares Curr | 20190906 | ETF | 37.76 | 11.31 | 11.31 | 11.31 | 0.00 | 0.00 | |
HEWJ | iShares Curr | 20190906 | ETF | 4.02 | 1.52 | 0.50 | 0.72 | 1.02 | 0.80 | |
HEWL | iShares Curr | 20190906 | ETF | 64.30 | 6.44 | 6.44 | 6.44 | 0.00 | 0.00 | |
HEWU | iShares Curr | 20190906 | ETF | 36.43 | 14.87 | 14.92 | 16.60 | -0.05 | -1.73 | |
HEWW | iShares Curr | 20190906 | ETF | 20.90 | 4.23 | 4.51 | 4.51 | -0.28 | -0.28 | |
HEWY | iShares Curr | 20190906 | ETF | 40.25 | 20.34 | 20.34 | 20.34 | 0.00 | 0.00 | |
HEXO | HEXO Corp. | 20190906 | A | 21.69 | 9.18 | 3.41 | 3.81 | 5.76 | 5.35 | |
HEZU | iShares Curr | 20190906 | ETF | 3.29 | 1.12 | 0.39 | 0.59 | 0.72 | 0.53 | |
HFBL | Home Federal | 20190906 | A | 274.49 | ||||||
HFC | HOLLYFRONTIE | 20190906 | A | 5.83 | 2.89 | 0.45 | 2.53 | 1.29 | 0.37 | |
HFFG | HF Foods Gro | 20190906 | A | 241.53 | 35.29 | 32.87 | 32.87 | 2.43 | 2.43 | |
HFWA | Heritage Fin | 20190906 | A | 25.98 | 13.52 | 2.26 | 2.10 | 11.48 | 11.64 | |
HFXE | IQ 50 Percen | 20190906 | ETF | 1151.30 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | |
HFXI | IQ 50 Percen | 20190906 | ETF | 39.89 | 11.49 | 7.80 | 9.17 | 3.05 | 2.33 | |
HFXJ | IQ 50 Percen | 20190906 | ETF | 27.43 | 32.95 | 15.34 | 32.95 | 17.69 | 0.00 | |
HGSH | China HGS Re | 20190906 | A | 916.37 | 92.35 | 77.19 | 134.70 | 0.00 | -42.99 | |
HGV | Hilton Grand | 20190906 | A | 7.47 | 1.73 | 0.97 | 0.82 | 0.76 | 0.91 | |
HHC | The Howard H | 20190906 | A | 19.47 | 4.54 | 1.55 | 1.71 | 2.99 | 2.83 | |
HHHH | Wealthbridge | 20190906 | A | 118.69 | ||||||
HHS | Harte-Hanks, | 20190906 | A | 210.06 | 44.28 | -36.01 | -9.64 | 87.21 | 54.32 | |
HHT | Huitao Techn | 20190906 | A | 255.97 | 57.49 | 38.90 | 22.82 | 16.65 | 34.64 | |
HI | Hillenbrand, | 20190906 | A | 10.68 | 3.58 | 2.29 | 2.08 | 0.55 | 1.49 | |
HIBB | Hibbett Spor | 20190906 | A | 19.32 | 9.49 | 3.05 | 3.19 | 6.50 | 6.36 | |
HIFS | Hingham Inst | 20190906 | A | 138.73 | 16.83 | 17.30 | 20.78 | -0.94 | -3.96 | |
HIG | The Hartford | 20190906 | A | 2.38 | 1.40 | 0.15 | 0.03 | 1.25 | 1.37 | |
HIHO | Highway Hold | 20190906 | A | 342.66 | 126.90 | 127.39 | 117.92 | -1.23 | 8.84 | |
HII | Huntington I | 20190906 | A | 12.78 | 3.60 | 1.57 | 2.03 | 2.03 | 1.57 | |
HIL | Hill Interna | 20190906 | A | 188.70 | 46.37 | 34.54 | 34.86 | 12.34 | 11.53 | |
HIPS | GraniteShare | 20190906 | ETF | 29.67 | 6.26 | 4.98 | 4.98 | 1.28 | 1.28 | |
HIW | Highwoods Pr | 20190906 | A | 7.80 | 2.25 | 1.43 | 1.46 | 0.82 | 0.79 | |
HJLI | Hancock Jaff | 20190906 | A | 350.82 | 113.46 | 121.82 | 95.93 | 3.15 | 17.49 | |
HJPX | iShares Curr | 20190906 | ETF | 34.92 | ||||||
HL | Hecla Mining | 20190906 | A | 54.13 | 24.23 | 18.07 | 15.53 | 5.96 | 8.69 | |
HLAL | Wahed FTSE U | 20190906 | ETF | 35.89 | 5.31 | 4.59 | 4.59 | 0.72 | 0.72 | |
HLF | Herbalife Nu | 20190906 | A | 7.75 | 1.82 | 0.78 | 0.89 | 1.05 | 0.93 | |
HLI | Houlihan Lok | 20190906 | A | 14.07 | 2.58 | 0.69 | 1.03 | 1.88 | 1.55 | |
HLIO | Helios Techn | 20190906 | A | 55.22 | 13.43 | 9.68 | 9.44 | 3.54 | 3.99 | |
HLIT | Harmonic Inc | 20190906 | A | 18.39 | 7.25 | 3.03 | 2.67 | 3.84 | 4.58 | |
HLNE | Hamilton Lan | 20190906 | A | 37.73 | 6.08 | 4.52 | 4.53 | 1.56 | 1.54 | |
HLT | Hilton World | 20190906 | A | 3.74 | 1.40 | 0.78 | 0.90 | 0.62 | 0.50 | |
HLX | Helix Energy | 20190906 | A | 15.82 | 8.65 | 3.79 | 3.24 | 4.86 | 5.44 | |
HMG | HMG / Courtl | 20190906 | A | 791.38 | 54.77 | 54.77 | 54.77 | 0.00 | 0.00 | |
HMHC | Houghton Mif | 20190906 | A | 22.88 | 18.37 | 0.98 | 6.43 | 6.56 | 11.78 | |
HMLP | HOEGH LNG PA | 20190906 | A | 30.45 | 12.35 | 7.30 | 7.67 | 5.04 | 4.67 | |
HMN | Horace Mann | 20190906 | A | 22.33 | 4.77 | 1.87 | 2.24 | 2.90 | 2.53 | |
HMNF | HMN Financia | 20190906 | A | 721.71 | 199.17 | 199.17 | 199.17 | 0.00 | 0.00 | |
HMOP | Hartford Mun | 20190906 | ETF | 27.73 | 8.73 | 10.40 | 10.40 | -1.67 | -1.67 | |
HMST | HomeStreet, | 20190906 | A | 22.18 | 7.67 | 1.45 | 3.35 | 6.31 | 4.39 | |
HMSY | HMS Holdings | 20190906 | A | 15.83 | 3.87 | 0.93 | -0.06 | 1.73 | 3.93 | |
HMTV | Hemisphere M | 20190906 | A | 69.25 | 19.87 | 15.04 | 15.25 | 4.52 | 4.62 | |
HNDL | Strategy Sha | 20190906 | ETF | 15.78 | 5.38 | 3.39 | 3.39 | 1.46 | 1.98 | |
HNGR | Hanger Inc. | 20190906 | A | 34.16 | 9.63 | 7.34 | 7.86 | 2.12 | 1.77 | |
HNI | HNI Corporat | 20190906 | A | 16.72 | 3.34 | 0.68 | 0.84 | 2.65 | 2.50 | |
HNNA | Hennessy Adv | 20190906 | A | 123.84 | 27.36 | 24.25 | 24.06 | 2.90 | 3.31 | |
HNRG | Hallador Ene | 20190906 | A | 58.13 | 30.19 | 17.00 | 16.66 | 13.51 | 13.82 | |
HOFT | Hooker Furni | 20190906 | A | 59.36 | 42.62 | 5.60 | 11.12 | 7.22 | 30.07 | |
HOG | Harley-David | 20190906 | A | 5.89 | 2.23 | 1.38 | 1.21 | 0.85 | 1.02 | |
HOLD | AdvisorShare | 20190906 | ETF | 9.67 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00 | |
HOLI | Hollsys Auto | 20190906 | A | 24.34 | 5.48 | 1.53 | 2.45 | 3.97 | 3.05 | |
HOLX | Hologic Inc | 20190906 | A | 4.67 | 11.08 | -0.17 | 0.86 | 1.60 | 9.98 | |
HOMB | Home BancSha | 20190906 | A | 15.28 | 18.13 | 0.83 | 1.41 | 17.83 | 17.24 | |
HOME | At Home Grou | 20190906 | A | 14.89 | 8.10 | 0.72 | 1.42 | 6.98 | 6.68 | |
HOMZ | Hoya Capital | 20190906 | ETF | 23.48 | 4.63 | 4.63 | 4.63 | 0.00 | 0.00 | |
HON | Honeywell In | 20190906 | A | 2.38 | 1.73 | 0.68 | 0.73 | 1.04 | 1.00 | |
HONE | HarborOne Ba | 20190906 | A | 17.64 | 5.58 | 2.60 | 3.54 | 2.98 | 2.04 | |
HOOK | HOOKIPA Phar | 20190906 | A | 227.74 | 51.45 | 50.66 | 51.08 | -6.79 | 0.35 | |
HOPE | Hope Bancorp | 20190906 | A | 9.36 | 5.16 | 0.50 | 0.50 | 2.76 | 4.65 | |
HOTH | Hoth Therape | 20190906 | A | 893.37 | 162.98 | 160.64 | 168.40 | 3.94 | -3.81 | |
HOV | Hovnanian En | 20190906 | A | 80.85 | 23.21 | 12.65 | 15.18 | 9.01 | 8.03 | |
HP | Helmerich & | 20190906 | A | 7.04 | 2.60 | 1.42 | 0.96 | 1.18 | 1.64 | |
HPE | Hewlett Pack | 20190906 | A | 6.91 | 3.46 | 1.67 | 1.78 | 1.79 | 1.68 | |
HPP | Hudson Pacif | 20190906 | A | 5.81 | 1.82 | -0.23 | 0.90 | 2.04 | 0.91 | |
HPQ | HP Inc. | 20190906 | A | 5.39 | 2.00 | 0.98 | 1.12 | 1.02 | 0.88 | |
HPR | HighPoint Re | 20190906 | A | 90.02 | 28.45 | 24.75 | 22.43 | 2.75 | 5.98 | |
HQY | HealthEquity | 20190906 | A | 13.72 | 3.35 | 1.56 | 1.90 | 1.69 | 1.45 | |
HR | Healthcare R | 20190906 | A | 7.18 | 2.09 | 0.38 | 0.56 | 1.72 | 1.54 | |
HRB | H&R Block, I | 20190906 | A | 4.32 | 1.84 | 1.01 | 1.10 | 0.83 | 0.75 | |
HRC | HILL-ROM HOL | 20190906 | A | 10.16 | 2.16 | 1.15 | 1.18 | 1.01 | 0.98 | |
HRI | Herc Holding | 20190906 | A | 39.23 | 6.52 | 1.12 | 2.84 | 5.36 | 3.69 | |
HRL | Hormel Foods | 20190906 | A | 2.85 | 4.25 | 0.22 | 0.29 | 4.07 | 3.99 | |
HROW | Harrow Healt | 20190906 | A | 65.99 | 25.10 | 17.22 | 16.07 | 2.62 | 8.65 | |
HRTG | HERITAGE INS | 20190906 | A | 20.71 | 5.72 | 2.99 | 3.26 | 2.73 | 2.46 | |
HRTX | Heron Therap | 20190906 | A | 25.31 | 6.45 | 1.81 | 3.98 | 3.15 | 2.47 | |
HRZN | Horizon Tech | 20190906 | A | 23.22 | 7.73 | 4.90 | 5.44 | 2.83 | 2.29 | |
HSC | Harsco Corpo | 20190906 | A | 15.35 | 4.52 | 1.60 | 2.00 | 2.90 | 2.53 | |
HSCZ | iShares Curr | 20190906 | ETF | 27.63 | 9.36 | 9.66 | 9.59 | -0.30 | -0.23 | |
HSDT | Helius Medic | 20190906 | A | 268.14 | 79.03 | 89.12 | 60.52 | -3.83 | 18.47 | |
HSIC | Henry Schein | 20190906 | A | 4.82 | 2.37 | 1.01 | 1.61 | 1.36 | 0.76 | |
HSII | Heidrick & S | 20190906 | A | 46.62 | 11.25 | 3.83 | 3.89 | 5.73 | 7.33 | |
HSKA | Heska Corp | 20190906 | A | 89.52 | 17.46 | 10.93 | 12.40 | 6.09 | 5.05 | |
HSON | Hudson Globa | 20190906 | A | 637.66 | 157.98 | 101.30 | 99.52 | 61.50 | 59.46 | |
HSPX | Global X S&P | 20190906 | ETF | 11.98 | 5.73 | 5.75 | 5.77 | -0.01 | -0.04 | |
HSRT | Hartford Sho | 20190906 | ETF | 10.64 | 10.31 | 11.82 | 11.82 | -1.51 | -1.51 | |
HST | Host Hotels | 20190906 | A | 6.00 | 2.57 | 0.70 | 0.59 | 1.68 | 1.98 | |
HSTM | HealthStream | 20190906 | A | 29.15 | 8.54 | 2.44 | 4.52 | 4.61 | 4.01 | |
HSY | The Hershey | 20190906 | A | 3.85 | 1.25 | 0.49 | 0.61 | 0.76 | 0.63 | |
HT | Hersha Hospi | 20190906 | A | 12.68 | 4.11 | 1.57 | 1.64 | 2.54 | 2.47 | |
HTA | HEALTHCARE T | 20190906 | A | 4.14 | 3.06 | 0.71 | 0.66 | 2.37 | 2.42 | |
HTAB | Hartford Sch | 20190906 | ETF | 23.37 | ||||||
HTBI | HomeTrust Ba | 20190906 | A | 40.77 | 11.08 | 5.25 | 5.66 | 2.66 | 5.29 | |
HTBK | Heritage Com | 20190906 | A | 21.54 | 11.62 | 6.29 | 6.37 | 5.43 | 5.35 | |
HTBX | Heat Biologi | 20190906 | A | 264.43 | 93.82 | 74.51 | 65.68 | 23.26 | 28.29 | |
HTEC | ROBO Global | 20190906 | ETF | 24.47 | 12.20 | 11.15 | 12.20 | 1.05 | 0.00 | |
HTGC | Hercules Cap | 20190906 | A | 8.02 | 5.23 | 1.86 | 2.37 | 3.38 | 2.89 | |
HTGM | HTG Molecula | 20190906 | A | 103.20 | 61.75 | 51.00 | 50.04 | 9.38 | 11.80 | |
HTH | HILLTOP HOLD | 20190906 | A | 9.18 | 2.41 | 1.09 | 1.40 | 1.32 | 1.00 | |
HTLD | Heartland Ex | 20190906 | A | 10.69 | 26.62 | -2.28 | -2.22 | 29.55 | 29.43 | |
HTLF | Heartland Fi | 20190906 | A | 33.58 | 5.54 | 3.06 | 3.98 | 1.40 | 1.29 | |
HTRB | Hartford Tot | 20190906 | ETF | 47.89 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00 | |
HTUS | Hull Tactica | 20190906 | ETF | 88.47 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00 | |
HTZ | Hertz Global | 20190906 | A | 9.18 | 8.38 | 2.97 | 4.20 | 5.42 | 4.19 | |
HUBB | Hubbell Inco | 20190906 | A | 16.12 | 2.48 | 0.67 | 0.83 | 1.81 | 1.65 | |
HUBG | HUB Group In | 20190906 | A | 22.15 | 7.66 | 2.46 | 1.53 | 1.97 | 6.07 | |
HUBS | HUBSPOT, INC | 20190906 | A | 14.29 | 3.95 | 1.87 | 1.86 | 2.08 | 2.10 | |
HUD | Hudson Ltd. | 20190906 | A | 46.92 | 8.70 | 2.65 | 5.50 | 5.96 | 3.20 | |
HUM | Humana Inc. | 20190906 | A | 7.61 | 2.52 | 1.12 | 1.46 | 1.41 | 1.06 | |
HUN | Huntsman Cor | 20190906 | A | 5.99 | 2.28 | 0.98 | 0.75 | 1.31 | 1.53 | |
HURC | Hurco Cos In | 20190906 | A | 111.22 | 35.53 | 13.55 | 23.04 | 21.40 | 12.56 | |
HURN | Huron Consul | 20190906 | A | 32.32 | 6.56 | 2.72 | 3.36 | 3.84 | 3.20 | |
HUSA | Houston Amer | 20190906 | A | 67.30 | 22.91 | 20.95 | 20.95 | 1.96 | 1.96 | |
HUSE | Strategy Sha | 20190906 | ETF | 23.42 | 8.79 | 8.80 | 8.79 | -0.01 | 0.00 | |
HUSV | Fi |