To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20200303A12.984.381.932.162.252.22
ETF_AvgVW ETF Avg20200303ETF3.386.494.745.760.760.75
ETN_AvgVW ETN Avg20200303ETN24.158.404.984.853.213.53
AAgilent Tech20200303A10.133.030.500.692.532.34
AAAlcoa Corpor20200303A8.043.240.830.702.342.54
AAAUPerth Mint P20200303ETF6.323.822.783.651.050.17
AADRAdvisorShare20200303ETF98.8036.7334.4725.060.3511.61
AALAmerican Air20200303A5.865.514.134.151.371.36
AAMCAltisource A20200303A685.55126.38114.78127.30-1.03-0.90
AAMEAtlantic Ame20200303A1715.04527.96173.60173.60365.90365.90
AANAaron's, Inc20200303A23.536.162.541.383.554.77
AAOIApplied Opto20200303A30.8511.091.302.707.168.38
AAONAaon Inc20200303A48.7011.894.845.156.436.74
AAPADVANCE AUTO20200303A22.515.922.442.913.483.01
AAPLApple Inc.20200303A3.031.101.250.97-0.150.14
AATAMERICAN ASS20200303A26.106.661.732.384.914.28
AAUAlmaden Mine20200303A126.2548.5444.8345.763.672.79
AAWWAtlas Air Wo20200303A47.3111.897.644.281.177.52
AAXJiShares MSCI20200303ETF4.542.261.311.210.951.05
AAXNAxon Enterpr20200303A34.788.811.622.945.695.86
ABAllianceBern20200303A17.735.480.581.054.814.43
ABBVABBVIE INC.20200303A7.833.511.922.341.591.18
ABCAmerisourceB20200303A14.174.361.791.532.552.83
ABCBAmeris Banco20200303A30.547.044.755.301.421.75
ABEOAbeona Thera20200303A37.1725.962.02-0.6412.1126.21
ABEQAbsolute Cor20200303ETF54.9015.3014.4615.460.84-0.16
ABGAsbury Autom20200303A38.908.263.724.204.294.06
ABIOARCA biophar20200303A307.19237.84156.29230.0317.207.75
ABMABM Industri20200303A30.297.893.304.224.573.67
ABMDAbiomed Inc20200303A31.528.283.313.643.664.62
ABRArbor Realty20200303A14.326.651.102.895.523.76
ABTAbbott Labor20200303A9.374.33-1.132.203.772.13
ABTXAllegiance B20200303A56.0712.665.987.116.165.55
ABUSArbutus Biop20200303A58.1028.8815.7213.9312.6915.08
ACAssociated C20200303A452.05146.7397.8056.6052.5089.73
ACAArcosa, Inc.20200303A42.4512.174.034.326.867.84
ACADAcadia Pharm20200303A22.396.321.722.273.334.04
ACAMAcamar Partn20200303A29.6614.6014.6014.600.000.00
ACBAurora Canna20200303A74.2833.8229.2327.342.746.45
ACBIAtlantic Cap20200303A52.8614.594.394.9310.389.85
ACCAmerican Cam20200303A17.214.011.321.952.692.06
ACCOAcco Brands20200303A20.487.020.711.426.315.60
ACELAccel Entert20200303A36.2811.296.498.963.552.34
ACERAcer Therape20200303A217.9163.2245.2741.6421.2522.50
ACESALPS Clean E20200303ETF42.3429.0819.2530.899.83-1.86
ACGLArch Capital20200303A12.508.781.451.567.437.33
ACHCAcadia Healt20200303A19.347.430.861.333.576.03
ACHVAchieve Life20200303A162.63108.9083.0096.2531.9612.68
ACIAAcacia Commu20200303A6.141.210.300.530.890.68
ACIOAptus Collar20200303ETF48.2213.5511.4412.521.701.04
ACIUAC Immune SA20200303A61.7955.8415.5815.8242.9042.51
ACIWACI Worldwid20200303A18.138.731.302.147.536.71
ACLSAxcelis Tech20200303A50.6530.574.154.2927.9727.43
ACMAecom20200303A14.333.660.860.932.792.73
ACMRACM Research20200303A64.9317.082.313.3113.9313.77
ACNAccenture PL20200303A12.696.390.581.045.825.36
ACNBACNB Corp20200303A316.8176.3340.4161.1933.5015.19
ACORAcorda Thera20200303A79.7932.9518.7113.1413.2819.82
ACREAres Commerc20200303A25.348.253.151.624.696.62
ACRSAclaris Ther20200303A104.2041.4028.5824.4812.2716.99
ACRXAcelRx Pharm20200303A74.5532.0621.4919.2910.3712.80
ACSGXtrackers MS20200303ETF39.6841.5441.7241.54-0.180.00
ACSIAmerican Cus20200303ETF15.029.5012.538.40-2.901.09
ACSTAcasti Pharm20200303A88.3170.3634.4047.1513.0122.77
ACTAdvisorShare20200303ETF72.5829.5923.3929.686.24-0.09
ACTGAcacia Resea20200303A73.9222.609.9510.3911.6912.25
ACTTAct II Globa20200303A45.8032.4732.6332.63-0.16-0.16
ACUAcme United20200303A408.3893.6075.7378.033.9915.31
ACWFiShares Edge20200303ETF36.4610.008.849.531.160.47
ACWIiShares MSCI20200303ETF2.192.271.271.561.010.72
ACWViShares Edge20200303ETF21.645.613.123.742.281.87
ACWXiShares MSCI20200303ETF4.662.361.441.520.920.84
ACYAeroCentury20200303A551.9047.2315.3815.3832.1132.11
ADBEAdobe Inc.20200303A11.105.531.531.751.673.77
ADCAgree Realty20200303A26.475.941.232.294.633.65
ADESAdvanced Emi20200303A49.4024.0414.6516.498.807.55
ADIAnalog Devic20200303A10.436.403.434.212.952.18
ADILAdial Pharma20200303A405.44219.1436.64147.65158.2471.56
ADMArcher Danie20200303A5.142.070.66-1.501.403.58
ADMAADMA Biologi20200303A37.5817.515.967.3111.1710.21
ADMEAptus Behavi20200303ETF26.2410.0010.0910.42-0.08-0.41
ADMPAdamis Pharm20200303A152.51248.53199.02194.0974.8457.85
ADMSAdamas Pharm20200303A63.2017.835.715.6810.4912.15
ADNTAdient plc O20200303A23.175.920.400.645.445.28
ADPAutomatic Da20200303A10.463.611.591.552.012.06
ADPTAdaptive Bio20200303A35.658.695.196.003.452.70
ADREInvesco BLDR20200303ETF44.7612.999.479.773.523.22
ADROAduro Biotec20200303A40.3519.124.644.1013.1615.02
ADSAlliance Dat20200303A23.946.331.692.134.624.21
ADSKAutodesk Inc20200303A17.474.561.522.203.052.36
ADSWAdvanced Dis20200303A3.051.270.981.040.300.24
ADTADT Inc.20200303A17.406.98-0.390.477.306.51
ADTNAdtran Inc20200303A38.0111.392.253.179.078.23
ADUSAddus HomeCa20200303A65.5518.6611.8111.336.447.33
ADVMAdverum Biot20200303A30.7514.866.119.528.835.38
ADXSAdvaxis, Inc20200303A77.8445.3730.1533.296.6211.92
AEAdams Resour20200303A216.1730.2223.9332.986.30-2.76
AEEAmeren Corpo20200303A9.153.151.081.482.061.66
AEGNAegion Corp20200303A56.9121.114.755.7516.5915.98
AEHRAehr Test Sy20200303A164.0954.0844.4043.009.4711.13
AEISAdvanced Ene20200303A40.0213.204.855.748.417.60
AELAmerican Equ20200303A28.187.511.382.176.065.34
AEMAgnico Eagle20200303A8.582.440.070.162.382.29
AEMDAETHLON MEDI20200303A73.7834.4822.4221.7411.5612.79
AEOAmerican Eag20200303A9.194.430.011.074.413.36
AEPAmerican Ele20200303A8.593.992.612.531.361.46
AERAercap Holdi20200303A15.194.19-0.390.584.573.60
AERIAerie Pharma20200303A39.9220.942.102.2919.4319.29
AESAES Corporat20200303A5.824.112.612.671.501.45
AESEAllied Espor20200303A292.00102.1083.9286.74-2.7314.51
AESRAnfield U.S.20200303ETF69.8011.9214.5514.55-2.63-2.63
AEYADDvantage T20200303A100.2838.3812.3219.0519.9419.20
AEYEAudioEye, In20200303A687.55154.49161.76141.97-1.4912.48
AEZSAeterna Zent20200303A186.7283.3536.1246.9333.3136.37
AFCAllied Capit20200303A84.8720.1817.1517.333.032.84
AFGAmerican Fin20200303A23.197.963.564.364.413.60
AFHAtlas Financ20200303A265.25107.77128.92115.32-17.89-6.85
AFIArmstrong Fl20200303A96.1938.5218.716.129.0531.83
AFIFAnfield Univ20200303ETF70.586.136.136.130.000.00
AFINAmerican Fin20200303A43.1121.969.7710.1412.1712.08
AFKVanEck Vecto20200303ETF91.9928.4018.6819.549.698.89
AFLAflac Inc.20200303A4.552.841.311.491.531.35
AFLGFirst Trust20200303ETF25.5941.5741.5741.570.000.00
AFMCFirst Trust20200303ETF49.9578.0278.0278.020.000.00
AFMDAffimed N.V.20200303A46.7220.2410.1710.348.079.87
AFSMFirst Trust20200303ETF120.4492.4992.4992.490.000.00
AFTYPacer CSOP F20200303ETF42.9814.842.806.0611.358.76
AFYAAfya Limited20200303A49.3411.288.418.512.802.77
AGFIRST MAJEST20200303A12.525.911.101.814.804.11
AGBAAGBA Acquisi20200303A136.1054.0554.0554.050.000.00
AGCOAGCO Corpora20200303A24.2713.218.538.504.674.71
AGEAgeX Therape20200303A193.0887.3562.7172.922.4514.03
AGENAgenus Inc.20200303A39.8415.767.116.688.329.07
AGFSAgroFresh So20200303A116.1233.5427.6821.084.1412.43
AGGiShares Core20200303ETF0.870.720.450.550.270.17
AGGPIQ Enhanced20200303ETF15.444.814.374.480.440.33
AGGYWisdomTree Y20200303ETF3.751.871.822.060.06-0.19
AGIAlamos Gold20200303A16.899.231.442.327.046.92
AGIOAgios Pharma20200303A43.5710.273.545.223.585.01
AGLEAeglea BioTh20200303A113.3343.8528.8932.4713.7011.40
AGMFederal Agri20200303A100.4118.3612.8814.564.443.82
AGM AAFederal Agri20200303A335.4171.376.727.9165.3463.60
AGMHAGM Group Ho20200303A507.48217.44217.99184.78-3.3131.88
AGNAllergan plc20200303A7.182.651.491.691.140.96
AGNCAGNC Investm20200303A5.933.120.480.652.642.48
AGNDWisdomTree T20200303ETF48.8524.4224.0324.420.390.00
AGOAssured Guar20200303A13.663.510.400.693.112.81
AGRAvangrid, In20200303A15.113.851.692.162.161.69
AGROADECOAGRO S.20200303A57.5022.545.9616.5914.465.95
AGRXAgile Therap20200303A45.2520.5611.1710.799.289.79
AGSPlayAGS, Inc20200303A61.6013.5912.1511.140.132.46
AGTiShares MSCI20200303ETF98.7425.6525.6525.410.000.24
AGTCApplied Gene20200303A69.6025.044.046.5414.3718.44
AGXArgan, Inc20200303A56.6417.5110.9811.725.635.78
AGYSAgilysys, In20200303A39.6815.013.636.874.998.09
AGZiShares Agen20200303ETF5.322.100.762.031.340.07
AGZDWisdomTree T20200303ETF30.7522.3623.2522.48-0.89-0.11
AHCA.H. Belo Co20200303A85.5418.3012.6213.215.435.11
AHCOAdaptHealth20200303A129.5122.5920.5519.871.852.72
AHHArmada Hoffl20200303A26.397.822.062.795.755.03
AHPIAllied Healt20200303A129.4743.6716.9925.0623.1318.69
AHTAshford Hosp20200303A50.7124.8717.219.965.7514.95
AIArlington As20200303A18.898.702.261.506.387.22
AIAiShares Asia20200303ETF33.8311.764.534.707.227.04
AIEQAI Powered E20200303ETF61.2210.368.489.690.180.66
AIGAmerican Int20200303A5.551.920.670.901.251.02
AIHSSenmiao Tech20200303A259.9394.5073.8173.952.6220.13
AIIQAI Powered I20200303ETF52.3733.4033.4033.400.000.00
AIMAIM ImmunoTe20200303A83.0146.4945.3844.970.551.80
AIMCAltra Indust20200303A34.9212.164.093.734.528.29
AIMTAimmune Ther20200303A24.838.804.976.402.962.40
AINAlbany Inter20200303A35.8111.245.202.635.858.59
AINCAshford Inc.20200303A73.8223.8913.485.748.3418.11
AINVApollo Inves20200303A12.246.304.183.692.122.61
AIQGlobal X Fut20200303ETF68.4221.5517.1517.554.414.01
AIRAAR Corp.20200303A48.709.604.555.474.694.13
AIRGAirgain, Inc20200303A144.7644.9529.7141.924.722.98
AIRIAir Industri20200303A132.0837.7528.9130.482.957.24
AIRRFirst Trust20200303ETF27.467.939.956.36-2.021.57
AIRTAir T Inc20200303A1025.37291.80268.81268.8123.5623.56
AITApplied Indu20200303A37.399.133.394.054.965.08
AIVApartment In20200303A13.483.800.531.443.272.36
AIZAssurant, In20200303A21.795.140.851.274.273.86
AJGArthur J. Ga20200303A20.515.712.202.373.463.35
AJRDAerojet Rock20200303A30.8418.5013.9214.924.553.56
AJXGreat Ajax C20200303A44.2916.265.517.906.238.33
AKAMAkamai Techn20200303A14.614.361.792.152.552.21
AKBAAkebia Thera20200303A23.128.082.323.185.604.89
AKCAAkcea Therap20200303A53.3217.997.792.087.2415.86
AKERAkers Biosci20200303A126.2743.2239.0638.454.334.78
AKGAsanko Gold20200303A42.4019.5715.5614.972.744.59
AKRAcadia Realt20200303A19.785.942.362.563.573.37
AKROAkero Therap20200303A91.0337.9729.7725.576.4512.36
AKRXAkorn, Inc.20200303A56.2127.5018.7025.936.981.65
AKTSAKOUSTIS TEC20200303A39.2719.431.22-0.6117.6720.18
ALAir Lease Co20200303A17.474.372.262.702.091.67
ALBAlbemarle Co20200303A17.766.091.231.554.864.55
ALBOAlbireo Phar20200303A146.4339.0424.7022.819.9916.17
ALCAlcon Inc. O20200303A8.822.411.081.231.341.19
ALCOAlico Inc20200303A285.6755.2952.2544.491.9210.73
ALDXAldeyra Ther20200303A65.7820.714.835.7915.9815.13
ALEALLETE, Inc.20200303A20.334.462.232.832.131.64
ALECAlector, Inc20200303A89.4719.73-35.19-40.6254.6960.52
ALEXAlexander &20200303A20.575.551.422.164.063.39
ALFAAlphaClone A20200303ETF51.7015.3314.1214.561.200.76
ALGAlamo Group,20200303A131.1318.8912.3914.684.524.20
ALGNAlign Techno20200303A31.188.534.244.604.233.93
ALGRAllegro Merg20200303A55.424.884.884.880.000.00
ALGTAllegiant Tr20200303A54.0310.453.503.216.317.24
ALIMAlimera Scie20200303A231.31119.60112.1192.5919.2527.14
ALJJALJ Regional20200303A951.75246.32113.00101.74153.64152.57
ALKAlaska Air G20200303A14.464.040.862.053.141.99
ALKSAlkermes Inc20200303A13.225.300.921.434.343.89
ALLThe Allstate20200303A14.023.420.801.732.621.69
ALLEAllegion Pub20200303A22.495.211.501.963.683.25
ALLKAllakos Inc.20200303A68.8415.719.369.056.056.66
ALLOAllogene The20200303A52.0912.635.987.513.725.08
ALLTAllot Ltd. O20200303A47.7614.628.068.856.035.77
ALLYAlly Financi20200303A6.043.020.650.882.362.14
ALNAAllena Pharm20200303A113.6132.5322.8924.938.897.62
ALNYAlnylam Phar20200303A37.3911.224.237.013.924.20
ALOAlio Gold In20200303A112.7972.4264.2857.107.5215.33
ALOTAstroNova, I20200303A230.5555.4825.02-8.3214.8863.19
ALPNAlpine Immun20200303A261.32546.03-2.09-2.24752.38665.89
ALRMAlarm.com Ho20200303A35.829.113.915.034.944.08
ALRNAileron Ther20200303A204.06109.7092.8488.3919.2621.43
ALRSAlerus Finan20200303A237.02105.0719.5399.6851.955.39
ALSKAlaska Commu20200303A96.1841.0221.9328.7213.2812.38
ALSNALLISON TRAN20200303A14.844.801.682.163.042.65
ALTAltimmune, I20200303A69.3232.0323.9724.885.527.20
ALTGAlta Equipme20200303A52.4723.0511.4716.8511.606.22
ALTMAltus Midstr20200303A90.82106.8023.77-8.1010.97110.48
ALTRAltair Engin20200303A42.229.825.396.244.353.58
ALTSProShares Mo20200303ETF42.6526.9432.2831.42-5.34-4.49
ALTYGlobal X Sup20200303ETF94.5025.0023.788.540.7516.41
ALUSAlussa Energ20200303A36.9724.8224.8224.820.000.00
ALVAutoliv, Inc20200303A16.633.670.811.402.862.27
ALXAlexander's20200303A75.5045.2950.1644.590.25-0.21
ALXNAlexion Phar20200303A16.784.711.44-0.022.884.73
ALYAAlithya Grou20200303A251.6682.0662.4033.4323.6049.09
AMAntero Midst20200303A24.0312.113.112.718.939.39
AMAGAMAG Pharmac20200303A34.5111.534.675.866.725.67
AMALAmalgamated20200303A80.9524.3414.3115.289.649.06
AMATApplied Mate20200303A5.902.151.101.281.040.88
AMBAAmbarella, I20200303A35.458.844.526.244.312.60
AMBCAmbac Financ20200303A46.0417.599.2211.557.886.05
AMCAMC ENTERTAI20200303A20.597.241.282.385.934.86
AMCAiShares Russ20200303ETF37.43168.17170.78165.572.072.60
AMCIAMCI Acquisi20200303A106.0253.9053.9053.900.000.00
AMCRAmcor plc Or20200303A10.454.430.420.924.003.51
AMCXAMC Networks20200303A24.246.571.120.673.925.86
AMDAdvanced Mic20200303A2.481.330.680.470.650.86
AMEAmetek, Inc.20200303A14.613.491.231.672.261.82
AMEDAmedisys Inc20200303A45.459.164.665.294.353.87
AMEHApollo Medic20200303A93.3222.996.476.4611.2016.42
AMGAffiliated M20200303A29.407.173.443.633.733.54
AMGNAmgen Inc20200303A14.104.590.500.803.163.78
AMHAMERICAN HOM20200303A4.841.67-0.040.081.711.59
AMHCAmplitude He20200303A156.74
AMJJP Morgan Al20200303ETN6.012.880.890.701.992.18
AMKAssetMark Fi20200303A74.1512.2911.1510.060.972.23
AMKRAmkor Techno20200303A12.745.850.660.364.375.48
AMLPAlerian MLP20200303ETF14.715.992.583.393.412.60
AMNAMN Healthca20200303A29.666.612.662.713.393.90
AMNBAmerican Nat20200303A178.3842.0432.9137.119.544.95
AMOMQraft AI-Enh20200303ETF49.931.935.773.85-3.85-1.93
AMOTAllied Motio20200303A329.5672.0327.9128.4845.6144.14
AMPAmeriprise F20200303A22.546.752.102.354.654.41
AMPEAmpio Pharma20200303A124.7844.7843.2742.941.661.83
AMPHAmphastar Ph20200303A26.0613.051.672.5311.6710.79
AMPYAmplify Ener20200303A53.7218.179.1510.418.287.77
AMRBAmerican Riv20200303A540.52173.45-33.3774.73126.3397.43
AMRCAmeresco, In20200303A51.5430.438.768.9921.7621.75
AMRHAmeri Holdin20200303A154.7971.0354.4458.2513.7612.92
AMRKA-Mark Preci20200303A226.1359.0555.1755.323.903.75
AMRSAmyris Inc.20200303A30.7020.101.402.7912.1517.19
AMRXAmneal Pharm20200303A26.6010.463.964.276.416.19
AMSAmerican Sha20200303A132.66253.8331.36-16.25-6.28220.53
AMSCAmerican Sup20200303A49.6817.2710.046.796.2610.49
AMSFAMERISAFE, I20200303A65.1811.504.305.497.106.00
AMSW AAAmerican Sof20200303A57.8521.175.295.6015.7315.98
AMTAmerican Tow20200303A14.053.321.191.552.131.77
AMTBAmerant Banc20200303A122.7321.2219.8119.550.941.67
AMTB BBAmerant Banc20200303A554.8478.79-42.36-72.33131.94151.67
AMTDTD Ameritrad20200303A7.073.131.941.991.191.14
AMTXAemetis, Inc20200303A312.50133.02125.60124.230.328.64
AMUETRACS Aleri20200303ETN20.438.19-0.301.928.526.30
AMUBETRACS Aleri20200303ETN35.614.574.574.570.000.00
AMWDAmerican Woo20200303A81.0122.4415.8415.535.716.90
AMZAInfraCap MLP20200303ETF34.4618.717.814.516.2714.11
AMZNAmazon.Com I20200303A7.602.251.060.861.191.39
ANAutoNation,20200303A23.015.191.822.243.332.95
ANABAnaptysBio,20200303A44.7320.636.0512.515.828.03
ANATAmerican Nat20200303A93.1219.1915.7116.342.392.85
ANDAAndina Acqui20200303A52.38
ANDEAndersons In20200303A57.9720.446.7815.607.964.81
ANETArista Netwo20200303A26.606.722.362.604.354.12
ANFAbercrombie20200303A10.894.341.701.852.652.49
ANGIANGI Homeser20200303A15.188.442.243.196.225.26
ANGLVanEck Vecto20200303ETF8.663.271.962.310.800.96
ANGOAngioDynamic20200303A43.8411.942.632.984.098.81
ANHAnworth Mort20200303A29.8913.656.336.097.067.55
ANIKAnika Therap20200303A51.9011.156.076.734.534.41
ANIPANI Pharmace20200303A69.3224.709.4410.3313.3714.52
ANIXAnixa Biosci20200303A202.4873.9860.5364.9014.509.14
ANSSAnsys Inc20200303A25.518.282.713.583.774.69
ANTMANTHEM, INC.20200303A17.684.321.011.353.302.97
ANVSAnnovis Bio,20200303A338.28114.0798.1493.977.4319.96
ANYSphere 3D Co20200303A636.77116.1290.6086.5627.9229.70
AOAiShares Core20200303ETF24.906.515.285.691.090.82
AOBCAmerican Out20200303A18.436.850.672.685.534.17
AOKiShares Core20200303ETF29.379.506.325.583.143.91
AOMiShares Core20200303ETF17.645.594.184.281.351.31
AONAon plc Clas20200303A19.985.080.702.914.372.17
AORiShares Core20200303ETF22.904.463.924.040.480.42
AOSA.O. Smith C20200303A12.812.910.891.622.021.29
AOSLAlpha and Om20200303A53.7414.456.223.817.6810.64
APAmpco-Pittsb20200303A137.8838.6231.2422.267.3516.33
APAApache Corpo20200303A8.063.36-0.380.763.712.60
APAMARTISAN PART20200303A19.054.541.361.563.152.98
APDAir Products20200303A16.324.791.161.093.633.70
APDNApplied DNA20200303A66.6729.4911.3713.3315.3316.27
APEIAmerican Pub20200303A87.8620.539.1711.2310.799.32
APENApollo Endos20200303A418.15112.65115.24108.410.004.23
APEXApex Global20200303A419.08113.12108.56109.772.913.35
APHAmphenol Cor20200303A15.014.851.422.433.442.42
APHAAphria Inc.20200303A29.7713.027.607.965.415.06
APLEApple Hospit20200303A8.554.87-0.551.045.433.84
APLSApellis Phar20200303A26.7914.314.104.6410.349.82
APLTApplied Ther20200303A165.9637.2626.7025.097.8112.17
APMAptorum Grou20200303A204.5576.4467.5363.6811.3512.82
APOApollo Globa20200303A17.504.791.382.602.732.19
APOGApogee Enter20200303A46.3911.765.535.314.046.41
APPFAppFolio, In20200303A67.8815.768.639.276.686.49
APPNAppian Corpo20200303A36.9213.073.284.565.458.46
APPSDigital Turb20200303A17.907.450.451.546.935.91
APREAprea Therap20200303A356.4097.4367.8067.3732.1630.33
APRNBlue Apron H20200303A54.1617.9815.756.111.8511.87
APTAlpha Pro Te20200303A56.5723.398.2411.7913.2811.69
APTOAptose Biosc20200303A43.4015.392.402.9612.9512.50
APTSPreferred Ap20200303A38.2110.366.747.593.192.77
APTVAptiv PLC20200303A14.914.741.331.753.402.99
APTXAptinyx Inc.20200303A126.5059.683.6220.5828.9238.83
APVOAptevo Thera20200303A78.2652.1418.5033.3133.9519.28
APWCAsia Pacific20200303A314.96107.8386.5687.650.0017.60
APXTApex Technol20200303A760.79399.27399.27399.270.000.00
APYApergy Corpo20200303A48.9112.397.128.014.744.38
APYXApyx Medical20200303A207.7035.1129.5126.465.058.65
AQBAquaBounty T20200303A180.7762.8745.3243.1113.3719.72
AQMSAqua Metals,20200303A251.13133.6556.8439.3531.3591.28
AQNAlgonquin Po20200303A6.714.15-0.830.465.003.70
AQSTAquestive Th20200303A81.2621.5910.1412.597.228.99
AQUAEvoqua Water20200303A30.827.122.633.124.454.00
ARANTERO RESOU20200303A73.6729.9323.4519.195.5510.73
ARAAmerican Ren20200303A90.1524.9313.3815.1110.389.86
ARAVAravive, Inc20200303A134.0956.3527.8130.6830.3826.33
ARAYAccuray Inco20200303A37.4232.7016.0315.7516.9717.31
ARCARC Document20200303A155.5944.5641.9141.111.503.46
ARCBArcBest Corp20200303A54.2018.9710.6212.497.256.48
ARCCAres Capital20200303A5.843.140.440.492.692.65
ARCEArco Platfor20200303A73.7411.125.666.555.124.58
ARCHArch Coal, I20200303A45.0310.642.933.867.336.78
ARCMArrow Reserv20200303ETF125.96
ARCOARCOS DORADO20200303A23.784.301.352.312.921.99
ARCTArcturus The20200303A98.8058.809.806.6612.7748.40
ARDArdagh Group20200303A63.3914.375.666.808.037.57
ARDSAridis Pharm20200303A419.35183.79183.01180.411.403.36
ARDXArdelyx, Inc20200303A52.1815.215.535.558.659.68
AREAlexandria R20200303A17.344.280.841.793.442.49
ARECAMERICAN RES20200303A392.02136.4596.1593.8339.1443.18
ARESAres Managem20200303A35.668.433.373.024.455.40
ARGOArgo Group I20200303A40.9013.096.577.326.405.78
ARGTGlobal X MSC20200303ETF79.5225.5819.0417.784.537.77
ARIAPOLLO COMME20200303A7.123.311.821.001.502.32
ARKFARK Fintech20200303ETF28.3313.5811.9012.401.691.18
ARKGARK Genomic20200303ETF38.7113.339.639.613.713.76
ARKKARK Innovati20200303ETF20.978.516.366.582.151.92
ARKQARK Autonomo20200303ETF32.6212.2111.4511.380.770.83
ARKRArk Restaura20200303A719.58257.39257.33257.330.060.06
ARKWARK Next Gen20200303ETF19.847.023.754.363.222.66
ARLAmerican Rea20200303A453.19101.21101.25101.21-0.040.00
ARLOArlo Technol20200303A34.2114.501.532.2812.6312.23
ARLPAlliance Res20200303A64.4421.5017.7717.613.523.90
ARMKARAMARK20200303A10.302.991.451.461.521.53
ARMPArmata Pharm20200303A437.12157.78144.26150.7615.567.56
ARMRArmor US Equ20200303ETF44.797.582.816.223.191.36
ARNAArena Pharma20200303A39.4310.036.065.743.914.29
ARNCArconic Corp20200303A8.612.800.230.012.572.79
AROCArchrock Inc20200303A20.158.530.900.885.717.66
AROWArrow Financ20200303A163.1019.7413.6514.016.115.73
ARPOAerpio Pharm20200303A99.0680.9557.4870.6711.1710.28
ARQTArcutis Biot20200303A222.5136.8223.7426.008.6210.81
ARRARMOUR Resid20200303A10.154.201.530.662.673.54
ARTLArtelo Biosc20200303A496.62153.90125.8685.3917.9266.91
ARTN AAArtesian Res20200303A114.9336.5132.1025.884.6210.62
ARTWArts-Way Man20200303A1022.55252.30252.30252.300.000.00
ARVNArvinas, Inc20200303A104.4423.4714.0512.608.1110.88
ARWArrow Electr20200303A21.695.412.032.603.372.81
ARWRArrowhead Re20200303A31.269.154.054.734.984.42
ARYAARYA Science20200303A211.5780.9484.0484.04-3.08-3.08
ASBAssociated B20200303A6.512.750.150.102.602.65
ASCARDMORE SHIP20200303A53.3915.176.126.758.268.41
ASEAGlobal X FTS20200303ETF174.5792.1588.9688.963.213.21
ASETFlexShares R20200303ETF129.4115.8915.4515.680.450.22
ASFIAsta Funding20200303A134.7638.8231.4821.156.9917.63
ASGNASGN Incorpo20200303A27.056.082.692.893.363.19
ASHAshland Glob20200303A19.094.221.181.673.052.56
ASHRXtrackers Ha20200303ETF3.431.430.160.411.281.02
ASHSXtrackers Ha20200303ETF43.659.772.292.746.287.02
ASHXXtrackers MS20200303ETF108.00393.97393.97393.970.000.00
ASIXAdvanSix Inc20200303A40.8712.074.875.106.996.97
ASMAvino Silver20200303A116.4050.6538.1240.099.6810.65
ASMBAssembly Bio20200303A77.4917.538.268.458.819.08
ASNAAscena Retai20200303A60.5228.705.875.2022.1223.62
ASPNAspen Aeroge20200303A67.4525.0313.1010.398.4514.65
ASPSAltisource P20200303A92.9922.318.826.5112.4615.81
ASPUASPEN GROUP,20200303A63.3720.109.898.809.7711.35
ASRTAssertio The20200303A94.6142.9823.9733.7512.889.13
ASRVAmeriServ Fi20200303A37.1918.1017.8118.050.300.06
ASTCAstrotech Co20200303A503.54184.08187.57115.3914.8168.15
ASTEAstec Indust20200303A76.0127.8519.0412.927.8715.03
ASURAsure Softwa20200303A91.9630.7823.6523.806.596.98
ASYSAmtech Syste20200303A85.1612.111.582.6810.009.50
ATAtlantic Pow20200303A45.8018.3712.9513.464.894.92
ATCOAtlas Corp.20200303A27.8612.553.063.399.609.29
ATCXAtlas Techni20200303A461.65182.84191.62190.16-5.64-6.94
ATECAlphatec Hol20200303A45.8723.802.213.4821.6220.51
ATENA10 NETWORKS20200303A28.7412.236.557.055.645.19
ATEST CCTest Symbol20200303A33.708.798.838.83-0.04-0.04
ATEST GGTEST SYMBOL20200303A30.137.747.697.710.050.03
ATEXAnterix Inc.20200303A77.3120.8311.8711.008.969.85
ATGEAdtalem Glob20200303A27.855.761.291.744.454.02
ATHAthene Holdi20200303A11.604.15-1.670.555.823.60
ATHXAthersys, In20200303A86.5636.6332.7431.533.715.10
ATIAllegheny Te20200303A20.005.561.270.603.694.96
ATIFATIF Holding20200303A406.32144.36130.40123.3513.3420.92
ATKRAtkore Inter20200303A31.497.512.882.864.394.65
ATLCAtlanticus H20200303A345.8686.4256.8675.4529.5410.98
ATLOAMES Nationa20200303A275.5571.9071.3170.740.281.15
ATMPiPath Select20200303ETF22.7812.4811.3511.771.120.71
ATNIATN Internat20200303A222.4841.6134.1132.184.449.41
ATNMActinium Pha20200303A80.9063.9445.5152.0510.9211.93
ATNXAthenex, Inc20200303A28.826.050.441.025.545.03
ATOAtmos Energy20200303A15.623.850.891.612.952.23
ATOMAtomera Inco20200303A142.7536.7023.0118.6510.9818.04
ATOSAtossa Thera20200303A109.1761.4953.3753.378.538.53
ATRAptarGroup,20200303A25.805.502.382.843.132.67
ATRAAtara Biothe20200303A44.1425.0221.2721.003.504.04
ATRCAtriCure, In20200303A55.2114.765.445.208.829.59
ATRIAtrion Corp20200303A0.1116.7926.9826.980.000.00
ATROAstronics Co20200303A43.0510.913.713.896.967.02
ATRSAntares Phar20200303A37.4619.455.639.8112.109.65
ATSGAir Transpor20200303A44.2311.145.906.774.924.37
ATTOAtento S.A.20200303A105.7243.7425.9027.3911.3116.34
ATUSAltice USA,20200303A6.182.300.310.221.992.08
ATVIActivision B20200303A4.572.12-0.100.401.841.71
ATXIAvenue Thera20200303A137.2122.269.436.9812.0515.32
AUBAtlantic Uni20200303A30.717.742.953.063.244.64
AUBNAuburn Natio20200303A612.1654.1254.1254.120.000.00
AUDCAudioCodes L20200303A41.6012.723.276.386.386.33
AUGAuryn Resour20200303A108.2538.8229.0027.328.6311.50
AUMNGolden Miner20200303A85.0056.1648.0649.736.426.42
AUPHAurinia Phar20200303A22.346.351.541.874.774.48
AUSFGlobal X Ada20200303ETF40.6513.965.215.128.748.84
AUTOAutoWeb, Inc20200303A677.47252.84258.40249.99-8.972.60
AUYYamana Gold,20200303A23.6810.501.372.199.138.29
AVAAvista Corpo20200303A16.354.811.622.063.192.75
AVAVAeroVironmen20200303A48.9910.503.964.326.296.18
AVBAvalonBay Co20200303A20.8910.886.597.284.253.60
AVCOAvalon Globo20200303A123.8271.9743.5543.5329.8029.61
AVDAmerican Van20200303A58.5712.233.044.508.757.73
AVDEAvantis Inte20200303ETF16.8815.5411.4310.664.124.88
AVDVAvantis Inte20200303ETF43.3013.418.778.563.124.84
AVEMAvantis Emer20200303ETF38.6721.7423.4323.17-1.91-1.42
AVEOAVEO Pharmac20200303A148.9053.2315.8515.8630.0237.32
AVGOBroadcom Inc20200303A15.125.251.882.292.132.95
AVGRAvinger, Inc20200303A306.70155.32150.66141.929.2913.53
AVIDAvid Technol20200303A41.9514.476.437.707.886.80
AVLRAvalara, Inc20200303A40.528.114.855.773.172.34
AVNSAvanos Medic20200303A30.616.022.092.363.693.66
AVNWAviat Networ20200303A382.18101.8689.82108.703.07-6.97
AVROAVROBIO, Inc20200303A113.8041.445.084.9837.1637.41
AVTAvnet, Inc.20200303A21.117.571.061.683.345.78
AVTRAvantor, Inc20200303A18.925.205.105.01-0.120.20
AVUSAvantis U.S.20200303ETF24.8722.1421.9622.420.18-0.28
AVUVAvantis U.S.20200303ETF46.7726.6527.1626.56-0.520.09
AVXLAnavex Life20200303A52.3118.619.049.029.169.61
AVYAvery Dennis20200303A24.305.632.433.143.202.49
AVYAAvaya Holdin20200303A10.413.70-0.120.033.623.68
AWAYETFMG Travel20200303ETF253.47143.88141.38141.382.492.49
AWIArmstrong Wo20200303A28.626.852.903.383.883.47
AWKAmerican Wat20200303A16.374.511.171.753.342.76
AWRAmerican Sta20200303A27.558.163.764.314.413.86
AWREAware Inc20200303A283.1659.2028.1135.5429.0923.76
AWTMAware Ultra-20200303ETF5.651.711.701.700.000.00
AWXAvalon Holdi20200303A629.2494.4864.74-18.6775.97112.64
AXAxos Financi20200303A27.718.261.982.796.245.47
AXASAbraxas Petr20200303A38.6927.8614.8919.902.167.87
AXDXAccelerate D20200303A53.5512.604.625.047.657.55
AXEAnixter Inte20200303A8.772.521.401.721.110.79
AXGNAxogen, Inc.20200303A70.8518.989.8413.875.835.12
AXGTAxovant Gene20200303A112.3341.9422.3725.7517.4416.34
AXJLWisdomTree A20200303ETF60.9619.047.094.6812.0114.42
AXLAmerican Axl20200303A23.747.901.711.656.196.26
AXLAAxcella Heal20200303A272.6996.1296.0596.660.45-0.54
AXNXAxonics Modu20200303A42.8614.244.915.109.349.26
AXPAmerican Exp20200303A7.642.810.941.401.751.41
AXRAMREP Corpor20200303A359.16105.49171.224.360.0098.96
AXSAxis Capital20200303A12.954.570.641.293.943.29
AXSMAxsome Thera20200303A42.529.665.615.573.884.09
AXTAAxalta Coati20200303A4.792.93-0.530.672.052.26
AXTIAXT Inc20200303A60.3425.615.598.2320.1418.64
AXUAlexco Resou20200303A64.9627.1915.2215.5510.3811.64
AYAtlantica Yi20200303A22.476.923.043.433.873.49
AYIAcuity Brand20200303A33.668.013.683.864.204.15
AYTUAytu BioScie20200303A117.5352.4828.3929.6223.8322.94
AYXAlteryx, Inc20200303A29.967.801.512.326.295.48
AZOAutoZone, In20200303A21.928.485.005.752.181.65
AZPNAspen Techno20200303A26.066.872.533.064.333.81
AZREAzure Power20200303A122.5222.4816.4315.905.616.59
AZRXAzurRx BioPh20200303A188.9851.4634.5922.1916.1629.21
AZZAZZ Inc.20200303A64.2710.855.926.244.924.62
BBarnes Group20200303A34.468.533.433.725.034.82
BABoeing Compa20200303A12.493.822.592.641.231.18
BABInvesco Taxa20200303ETF10.385.944.704.831.241.11
BACBank of Amer20200303A3.592.521.851.300.681.23
BAHBooz Allen H20200303A12.114.310.692.203.612.11
BALiPath Series20200303ETN47.0011.7415.2615.15-3.52-3.41
BAMBrookfield A20200303A6.121.940.270.441.671.50
BANCBanc of Cali20200303A23.605.030.691.244.313.80
BANDBandwidth In20200303A45.939.791.522.516.737.27
BANFBancfirst Co20200303A58.489.302.754.116.255.19
BANRBanner Corp.20200303A30.546.351.792.384.213.97
BANXStoneCastle20200303A115.3035.4033.5633.561.851.85
BAPCredicorp LT20200303A31.857.323.283.683.703.65
BAPRInnovator S&20200303ETF61.6819.5520.1420.58-0.62-1.03
BASIBioanalytica20200303A407.3585.4750.02-1.6566.5392.94
BATLBattalion Oi20200303A386.7697.8671.9474.5245.2023.28
BATR AALiberty Medi20200303A39.4212.447.168.055.374.47
BATR KKLiberty Medi20200303A37.8814.7510.4911.064.143.69
BATTAmplify Adva20200303ETF91.5812.2411.9812.330.26-0.09
BAUGInnovator S&20200303ETF72.9036.0432.2034.123.851.92
BAXBaxter Inter20200303A11.702.931.071.551.851.38
BBBlackBerry L20200303A20.019.512.132.477.407.05
BBAXJPMorgan Bet20200303ETF27.9910.894.059.516.631.38
BBBYBed Bath & B20200303A10.636.842.131.544.705.32
BBCVirtus LifeS20200303ETF86.0737.7033.9127.203.5210.50
BBCAJPMorgan Bet20200303ETF12.544.634.634.480.000.14
BBCPConcrete Pum20200303A107.7427.6125.6625.431.122.19
BBDCBarings BDC,20200303A28.245.332.792.902.542.43
BBEUJPMorgan Bet20200303ETF8.792.881.051.541.831.34
BBGIBeasley Broa20200303A282.2781.4569.7069.0911.5212.96
BBHVanEck Vecto20200303ETF14.336.093.944.352.141.73
BBIBrickell Bio20200303A130.1955.3123.9820.5910.1733.72
BBINJPMorgan Bet20200303ETF19.951.843.542.62-1.70-0.78
BBIOBridgeBio Ph20200303A71.6814.824.4410.247.274.58
BBJPJPMorgan Bet20200303ETF6.272.170.360.641.811.54
BBPVirtus LifeS20200303ETF41.9220.8022.8120.07-2.000.74
BBQBBQ Holdings20200303A416.4884.0180.4480.443.623.62
BBREJPMorgan Bet20200303ETF4.643.67-0.431.574.072.10
BBSAJPMorgan Bet20200303ETF7.242.861.842.811.020.04
BBSIBarrett Busi20200303A101.8224.8513.9914.568.9910.32
BBUBrookfield B20200303A53.9016.106.214.659.1711.44
BBUSJPMorgan Bet20200303ETF7.4911.3910.2510.960.940.43
BBWBuild-A-Bear20200303A96.4327.3315.3217.008.6410.33
BBXBBX Capital20200303A58.2715.5214.7715.50-0.080.03
BBYBest Buy Com20200303A13.346.382.393.393.992.99
BCBrunswick Co20200303A21.517.192.601.494.485.69
BCBPBCB Bancorp20200303A80.9639.6027.02-4.5211.8343.96
BCCBoise Cascad20200303A34.937.761.042.246.465.52
BCDAberdeen Sta20200303ETF17.614.482.242.242.242.24
BCDABioCardia, I20200303A243.10127.2186.89-21.904.14146.44
BCEBCE, Inc.20200303A2.591.070.610.180.460.90
BCEIBONANZA CREE20200303A44.6510.824.605.385.935.44
BCELAtreca, Inc.20200303A134.1033.9318.9115.9513.1318.01
BCIAberdeen Sta20200303ETF12.744.174.544.51-0.38-0.35
BCLIBrainstorm C20200303A63.8121.094.748.4016.2412.70
BCMiPath Pure B20200303ETN28.952.293.293.53-1.00-1.24
BCMLBayCom Corp20200303A221.6551.5237.958.494.7842.70
BCOThe Brink's20200303A33.578.414.054.334.264.07
BCOMB Communicat20200303A933.60133.6561.2744.470.0086.38
BCORBlucora, Inc20200303A40.6216.995.586.0611.5811.15
BCOVBrightcove,20200303A38.4430.315.468.6825.2421.97
BCOW1895 Bancorp20200303A554.69123.81124.16118.270.255.48
BCPCBalchem Corp20200303A111.7319.8814.3514.654.295.21
BCRXBioCryst Pha20200303A32.6414.276.775.536.968.74
BCSFBain Capital20200303A36.0310.537.097.153.433.38
BCTFBancorp 34,20200303A449.397.857.857.850.000.00
BDCBelden Inc.20200303A41.296.182.953.073.183.11
BDCSUBS AG Excha20200303ETN81.0920.0020.0020.41-0.02-0.40
BDCYETRACS 2xMon20200303ETN264.56
BDCZETRACS Wells20200303ETN88.4516.8715.5616.091.310.78
BDECInnovator S&20200303ETF63.5118.4916.9317.951.560.54
BDGEBridge Banco20200303A75.4518.203.975.1813.0513.02
BDLFlanigan's E20200303A159.31399.59341.80341.8064.1364.13
BDNBrandywine R20200303A7.843.590.991.232.592.36
BDRBlonder Tong20200303A883.67311.81267.26209.23-5.0897.27
BDSIBioDelivery20200303A22.299.571.712.227.877.35
BDTXBlack Diamon20200303A236.2161.6835.7143.6027.4318.06
BDXBecton, Dick20200303A14.694.481.111.723.352.76
BEBloom Energy20200303A33.8612.035.397.685.294.35
BEAMBeam Therape20200303A72.0120.2312.6814.017.276.22
BEATBioTelemetry20200303A42.5912.394.425.016.897.38
BECNBeacon Roofi20200303A32.716.832.262.874.373.96
BELF AABel Fuse Inc20200303A404.2791.9344.9416.4154.6576.72
BELF BBBel Fuse Inc20200303A180.4347.9328.6934.729.7413.24
BENFranklin Res20200303A5.173.291.341.581.921.72
BEPBrookfield R20200303A12.714.861.832.032.012.83
BERYBerry Global20200303A15.213.431.001.552.421.88
BF AABrown-Forman20200303A94.5828.5721.6021.816.656.77
BF BBBrown-Forman20200303A19.256.023.173.912.852.11
BFAMBRIGHT HORIZ20200303A25.655.633.143.222.482.42
BFCBank First C20200303A284.1959.1840.9650.7014.398.45
BFEBInnovator S&20200303ETF81.7625.9417.9119.017.376.98
BFINBankFinancia20200303A128.8843.5524.5423.6821.1621.91
BFITGlobal X Hea20200303ETF41.4821.0222.4122.49-1.37-1.45
BFORBarron's 40020200303ETF36.4818.5511.7411.982.286.54
BFSSaul Centers20200303A112.8227.3416.7616.368.9010.98
BFSTBusiness Fir20200303A256.5569.9847.5652.6715.9017.29
BGBunge Limite20200303A15.077.400.405.187.052.22
BGCPBGC Partners20200303A21.549.163.716.535.312.63
BGFVBig 5 Sporti20200303A86.1140.8126.7928.5514.0112.36
BGGBriggs & Str20200303A33.2915.688.188.017.437.66
BGIBirks Group20200303A921.01243.58221.86233.6216.1710.10
BGRNiShares Glob20200303ETF25.266.186.176.170.010.01
BGSB&G Foods, I20200303A14.544.951.692.363.242.59
BGSFBG Staffing20200303A88.5551.3719.0419.4734.3833.78
BHBiglari Hold20200303A209.1959.7135.8138.0023.5621.84
BH AABiglari Hold20200303A
BHATBlue Hat Int20200303A731.94374.35348.67352.731.0720.49
BHBBar Harbor B20200303A179.7543.3731.9331.8711.2011.55
BHCBausch Healt20200303A8.504.633.052.781.581.86
BHEBenchmark El20200303A26.466.261.482.074.664.20
BHFBrighthouse20200303A24.776.241.712.094.514.16
BHLBBerkshire Hi20200303A31.018.292.133.216.085.08
BHRBraemar Hote20200303A54.4620.1511.3910.888.639.30
BHTGBioHiTech Gl20200303A477.2766.0668.3359.850.696.18
BHVNBiohaven Pha20200303A37.317.682.652.884.874.80
BIBProShares Ul20200303ETF15.846.031.691.034.345.00
BIBLInspire 10020200303ETF77.7020.3719.5513.911.246.44
BICKFirst Trust20200303ETF179.1148.1548.2748.22-0.12-0.06
BIGBig Lots, In20200303A18.855.702.462.283.133.42
BIIBBiogen Inc.20200303A15.594.611.662.082.942.53
BILSPDR Bloombe20200303ETF1.090.430.380.380.040.04
BILLBill.com Hol20200303A64.9015.7411.5812.503.853.23
BIMIBOQI Interna20200303A97.0242.8831.4033.789.299.10
BIOBio-Rad Labo20200303A71.5815.8310.2910.694.755.05
BIO BBBio-Rad Labo20200303A79.5843.2643.2643.260.000.00
BIOCBiocept, Inc20200303A48.2937.9721.1226.647.1011.25
BIOLBiolase, Inc20200303A301.57117.5354.3658.9358.9459.14
BIOXBioceres Cro20200303A767.60508.73523.52471.12-3.8735.91
BIPBrookfield I20200303A11.024.231.151.113.083.12
BISProShares Ul20200303ETF12.855.581.081.784.473.80
BIVVanguard Int20200303ETF2.931.020.780.770.240.25
BIZDVanEck Vecto20200303ETF30.207.355.976.901.070.46
BJBJs Wholesal20200303A17.473.911.801.842.112.07
BJANInnovator S&20200303ETF51.0917.0510.3011.096.645.95
BJKVanEck Vecto20200303ETF173.1962.2161.8661.700.260.51
BJRIBJ's Restaur20200303A34.786.982.883.054.023.92
BJULInnovator S&20200303ETF46.5215.7011.0114.654.471.05
BJUNInnovator S&20200303ETF103.7428.9820.3314.320.8114.46
BKBank of New20200303A4.112.692.001.340.701.36
BKCCBlackRock Ca20200303A28.9010.634.464.426.106.21
BKDBrookdale Se20200303A17.477.522.752.874.754.66
BKEThe Buckle,20200303A23.046.391.842.094.514.30
BKEPBlueknight E20200303A225.7577.01115.13107.56-37.39-29.99
BKFiShares MSCI20200303ETF23.817.287.317.13-0.020.16
BKHBlack Hills20200303A22.465.331.852.843.452.48
BKIBlack Knight20200303A16.103.741.161.562.562.18
BKLNInvesco Seni20200303ETF4.531.690.360.661.331.03
BKNGBooking Hold20200303A14.205.823.093.432.331.87
BKRBaker Hughes20200303A8.173.490.500.072.993.42
BKSCBank of Sout20200303A371.98140.0999.89103.9842.2337.26
BKTIBK Technolog20200303A441.3973.6837.5340.0530.0433.79
BKUBankunited,20200303A13.314.051.521.572.532.48
BKYIBIO-key Inte20200303A595.77144.29103.0767.0332.1776.08
BLBlackLine, I20200303A33.318.113.544.524.503.59
BLBDBlue Bird Co20200303A52.157.613.193.124.364.49
BLCMBellicum Pha20200303A113.2636.053.336.9028.5429.17
BLCNReality Shar20200303ETF94.8729.4828.5427.260.442.21
BLDTopBuild Cor20200303A33.377.142.263.184.843.96
BLDPBallard Powe20200303A16.146.853.872.112.934.74
BLDRBuilders Fir20200303A15.136.371.131.375.265.04
BLESInspire Glob20200303ETF88.5240.5131.1328.291.7012.13
BLFSBioLife Solu20200303A83.2927.9512.1417.1914.4910.78
BLHYVirtus Newfl20200303ETF261.2723.7223.7223.720.000.00
BLINBridgeline D20200303A229.9978.8774.7673.800.945.03
BLKBlackrock, I20200303A23.376.303.153.653.112.65
BLKBBlackbaud, I20200303A37.928.162.853.825.244.34
BLLBall Corpora20200303A13.693.180.180.603.002.58
BLMNBloomin' Bra20200303A18.076.531.930.464.576.11
BLNKBlink Chargi20200303A86.5485.2937.8633.9453.5852.79
BLOKAmplify Tran20200303ETF50.3611.889.9610.161.921.72
BLPHBellerophon20200303A310.9364.63-55.30-52.12109.21116.55
BLUBELLUS Healt20200303A93.2927.562.176.9124.5620.69
BLUEbluebird bio20200303A30.408.133.504.863.263.27
BLVVanguard Lon20200303ETF13.474.934.304.440.630.49
BLXBanco Latino20200303A45.7912.281.984.2010.198.08
BMARInnovator S&20200303ETF39.265.045.655.32-0.62-0.28
BMCHBMC Stock Ho20200303A22.7610.984.755.336.095.69
BMIBadger Meter20200303A48.988.634.954.942.743.68
BMLPDorsey Wrigh20200303ETF66.6910.26-49.89-11.6959.6521.96
BMOBank of Mont20200303A4.251.740.630.450.981.29
BMRABIOMERICA IN20200303A287.34105.13107.1093.703.2711.43
BMRCBank of Mari20200303A251.7932.8225.1622.717.0310.14
BMRNBioMarin Pha20200303A16.608.721.061.682.826.93
BMTCBryn Mawr Ba20200303A121.6444.9714.6520.497.0223.46
BMYBristol-Myer20200303A3.364.121.162.292.971.84
BNDVanguard Tot20200303ETF1.190.550.330.360.220.20
BNDCFlexShares C20200303ETF21.9217.1317.1317.130.000.00
BNDWVanguard Tot20200303ETF7.913.012.742.760.280.26
BNDXVanguard Tot20200303ETF1.730.570.220.300.350.26
BNEDBarnes & Nob20200303A43.7124.869.71-14.625.7939.19
BNFTBenefitfocus20200303A30.497.871.171.826.656.06
BNGOBionano Geno20200303A114.0160.6641.6743.068.0017.33
BNKDMicroSectors20200303ETN106.90114.64247.75230.85-136.29-116.19
BNKOMicroSectors20200303ETN59.5998.9165.8088.6033.5710.46
BNKUMicroSectors20200303ETN87.2255.8617.1945.2616.2910.62
BNKZMicroSectors20200303ETN142.2116.4417.9016.44-1.460.00
BNOVInnovator S&20200303ETF75.9410.168.317.171.852.98
BNSBank of Nova20200303A2.131.32-0.21-0.061.531.38
BNSOBonso Electr20200303A619.63345.17345.17345.170.000.00
BOCHBank of Comm20200303A115.4255.5355.1955.130.390.41
BOCTInnovator S&20200303ETF65.6731.3530.5330.200.821.16
BOHBank of Hawa20200303A30.357.023.884.223.142.80
BOKFBOK Financia20200303A26.906.152.182.853.983.31
BOMNBoston Omaha20200303A77.1527.3619.6919.967.827.54
BONDPIMCO Active20200303ETF4.901.641.481.470.160.18
BOOMDMC Global I20200303A49.7313.012.932.506.4310.39
BOOTBoot Barn Ho20200303A25.785.442.612.412.793.03
BORRBorr Drillin20200303A73.1641.2222.3424.666.0716.44
BOSCB.O.S. Bette20200303A320.84138.4386.4598.7542.3340.14
BOSSGlobal X Fou20200303ETF129.4821.7943.7443.69-21.99-21.94
BOTJBank of the20200303A345.43114.30104.45113.723.910.57
BOTZGlobal X Fun20200303ETF6.653.171.161.122.011.95
BOUTInnovator IB20200303ETF110.3714.54-11.11-17.6523.6732.16
BOXBOX, INC.20200303A11.833.911.381.092.532.81
BOXLBoxlight Cor20200303A97.8260.9213.3130.1428.8730.63
BPFHBoston Priva20200303A14.7213.900.87-0.594.1614.10
BPMCBlueprint Me20200303A63.159.928.865.690.874.23
BPMPBP Midstream20200303A37.277.984.294.143.593.84
BPMXBioPharmX Co20200303A112.7776.6940.6956.8032.6320.06
BPOPPopular Inc20200303A19.555.522.112.433.403.09
BPRNThe Bank of20200303A315.0966.6863.7739.107.5527.56
BPTBP Prudhoe B20200303A75.3625.0818.4919.386.565.71
BPTHBio-Path Hol20200303A88.3642.4921.3427.039.0315.21
BPYBrookfield P20200303A6.133.56-0.100.113.673.46
BPYUBrookfield P20200303A10.596.032.452.363.613.71
BRBroadridge F20200303A14.224.111.772.232.341.88
BRBRBellRing Bra20200303A46.5210.264.936.074.994.20
BRBSBlue Ridge B20200303A372.3742.4610.407.3132.0835.17
BRCBrady Corpor20200303A22.445.671.681.673.994.00
BREWCraft Brew A20200303A9.533.222.222.361.000.86
BRFVanEck Vecto20200303ETF51.4517.9912.9815.565.012.44
BRGBluerock Res20200303A38.5810.355.906.464.413.89
BRIDBridgford Fo20200303A1157.49439.15254.20421.8651.4216.59
BRK AABerkshire Ha20200303A0.000.000.000.00
BRK BBBERKSHIRE HA20200303A6.202.122.272.00-0.150.12
BRKLBrookline Ba20200303A20.419.721.712.318.117.52
BRKRBruker Corpo20200303A24.536.582.853.423.653.18
BRKSBrooks Autom20200303A43.8820.292.867.265.6612.74
BRMKBroadmark Re20200303A18.217.760.823.345.824.42
BRNBarnwell Ind20200303A541.00228.71251.67185.88-4.5242.50
BROBrown & Brow20200303A7.372.430.700.781.711.65
BROGBrooge Energ20200303A510.36210.09198.19194.3811.2815.70
BRPBRP Group, I20200303A210.1536.8024.3622.6010.9814.28
BRTBRT Apartmen20200303A74.0118.8515.1216.903.431.94
BRXBRIXMOR PROP20200303A5.893.531.251.342.282.20
BRYBerry Corpor20200303A39.9119.431.973.3217.4916.38
BRZUDirexion Dai20200303ETF7.373.091.131.241.951.84
BSAEInvesco Bull20200303ETF41.6416.2016.2016.200.000.00
BSBEInvesco Bull20200303ETF40.7735.8535.8535.850.000.00
BSBKBogota Finan20200303A60.1916.727.486.049.2810.72
BSCEInvesco Bull20200303ETF44.9520.9520.9520.950.000.00
BSCKInvesco Bull20200303ETF4.912.301.971.970.330.33
BSCLInvesco Bull20200303ETF5.602.222.102.100.120.12
BSCMInvesco Bull20200303ETF4.882.902.732.770.170.13
BSCNInvesco Bull20200303ETF11.243.793.673.700.130.09
BSCOInvesco Bull20200303ETF19.085.125.265.26-0.14-0.14
BSCPInvesco Bull20200303ETF12.133.002.822.870.190.13
BSCQInvesco Bull20200303ETF51.3819.6912.5917.597.092.10
BSCRInvesco Bull20200303ETF21.123.914.863.98-0.95-0.07
BSCSInvesco Bull20200303ETF21.653.28-2.442.335.720.95
BSCTInvesco Bull20200303ETF20.544.512.383.002.131.51
BSDEInvesco Bull20200303ETF55.3016.9316.9316.930.000.00
BSEPInnovator S&20200303ETF55.249.304.722.654.596.65
BSETBassett Furn20200303A91.7628.1913.5111.0913.1917.12
BSGMBioSig Techn20200303A76.3526.4017.5218.963.937.38
BSIGBrightSphere20200303A36.519.035.558.082.700.95
BSJKInvesco Bull20200303ETF10.723.883.773.790.110.09
BSJLInvesco Bull20200303ETF11.088.848.048.540.810.30
BSJMInvesco Bull20200303ETF16.256.115.875.880.240.23
BSJNInvesco Bull20200303ETF29.414.063.523.560.540.50
BSJOInvesco Bull20200303ETF39.6512.1011.7612.260.35-0.16
BSJPInvesco Bull20200303ETF31.4013.058.9110.341.102.70
BSJQInvesco Bull20200303ETF26.258.638.838.25-0.200.38
BSJRInvesco Bull20200303ETF22.144.246.093.18-1.861.06
BSMBlack Stone20200303A44.2110.534.494.565.856.01
BSMLInvesco Bull20200303ETF17.094.974.584.580.390.39
BSMMInvesco Bull20200303ETF17.055.985.805.980.180.00
BSMNInvesco Bull20200303ETF16.256.686.686.680.000.00
BSMOInvesco Bull20200303ETF16.164.194.194.190.000.00
BSMPInvesco Bull20200303ETF17.074.684.924.68-0.240.00
BSMQInvesco Bull20200303ETF12.214.334.414.41-0.08-0.08
BSMRInvesco Bull20200303ETF17.126.436.486.43-0.060.00
BSMSInvesco Bull20200303ETF17.093.513.513.510.000.00
BSMTInvesco Bull20200303ETF16.766.006.006.000.000.00
BSQRBSQUARE Corp20200303A485.56160.49163.18154.760.005.68
BSRRSierra Banco20200303A97.6722.1315.3714.356.467.78
BSTCBioSpecifics20200303A216.4736.7030.4227.555.2112.44
BSVVanguard Sho20200303ETF1.260.490.330.330.160.16
BSVNBank7 Corp.20200303A588.9093.2051.0363.8536.0529.08
BSXBoston Scien20200303A4.242.46-0.390.622.841.84
BTAIBioXcel Ther20200303A63.9918.858.1310.0610.228.82
BTALAGFiQ U.S. M20200303ETF32.7610.055.187.213.152.83
BTEBaytex Energ20200303A55.2330.8417.7521.359.439.50
BTECPrincipal He20200303ETF48.3512.8612.0711.600.661.26
BTGB2Gold Corp.20200303A23.129.852.563.487.286.37
BTNBallantyne S20200303A472.88158.13163.76155.990.222.12
BTUPeabody Ener20200303A23.068.36-1.780.7210.087.64
BTYSiPath Series20200303ETF52.434.4814.045.49-9.57-1.01
BUGGlobal X Cyb20200303ETF78.2016.487.7111.167.875.32
BULPacer US Cas20200303ETF46.145.731.588.584.15-2.85
BURLBURLINGTON S20200303A22.575.312.022.213.273.10
BUSEFirst Busey20200303A33.9516.126.661.319.4714.93
BUYUSCF SummerH20200303ETF123.4928.7228.7228.720.000.00
BUYNUSCF SummerH20200303ETF112.09
BUYZFranklin Dis20200303ETF1275.655.92238.29238.29-232.23-232.23
BVBrightView H20200303A43.6210.883.314.246.746.64
BVALBrand Value20200303ETF24.6018.8229.8715.67-11.093.17
BVSNBroadvision20200303A1025.49267.06239.09225.1711.0041.12
BWBabcock & Wi20200303A89.3727.224.7911.1722.1116.08
BWABorgWarner I20200303A7.412.890.840.772.032.12
BWBBridgewater20200303A80.3422.8115.2014.773.507.99
BWENBroadwind En20200303A129.1245.1442.6942.801.222.33
BWFGBankwell Fin20200303A169.6744.3132.6335.2311.749.13
BWL AABowl America20200303A442.71125.0369.3773.0457.9453.50
BWXSPDR Bloombe20200303ETF3.932.682.512.730.17-0.05
BWXTBWX Technolo20200303A24.565.623.173.482.462.15
BWZSPDR Bloombe20200303ETF54.4715.8416.1016.10-0.26-0.26
BXThe Blacksto20200303A11.232.921.371.691.551.22
BXCBlueLinx Hol20200303A103.1224.4612.5814.119.7410.35
BXGBluegreen Va20200303A100.8831.1619.9923.938.897.20
BXMTBlackstone M20200303A9.433.562.161.811.411.76
BXPBoston Prope20200303A19.234.290.990.793.313.50
BXRXBaudax Bio,20200303A104.3746.0916.0017.6233.3330.95
BXSBancorpSouth20200303A15.854.321.351.862.972.46
BYByline Banco20200303A59.4519.0910.1011.338.817.77
BYDBoyd Gaming20200303A22.324.19-0.150.004.354.19
BYFCBroadway Fin20200303A485.57182.67181.98181.870.000.79
BYLDiShares Yiel20200303ETF12.7714.2214.3114.38-0.09-0.16
BYNDBeyond Meat,20200303A18.085.853.592.702.233.15
BYSIBeyondSpring20200303A177.6365.7757.3246.2911.3519.47
BZHBeazer Homes20200303A48.2112.444.164.307.258.12
BZQProShares Ul20200303ETF5.133.010.781.302.231.71
CCitigroup In20200303A3.301.48-0.380.391.851.08
CAAPCorporacion20200303A87.9923.5812.0411.6310.2111.96
CAASChina Automo20200303A314.2889.9387.6888.432.281.52
CABACabaletta Bi20200303A272.0259.4645.7338.559.7220.74
CABOCable One, I20200303A2.559.269.289.341.431.15
CACCamden Natio20200303A70.6714.629.9711.324.253.30
CACCCredit Accep20200303A36.758.544.144.683.793.78
CACGClearBridge20200303ETF63.0714.2311.9113.202.331.03
CACICACI INTERNA20200303A57.9112.287.167.824.874.45
CADECadence Banc20200303A9.296.53-0.162.425.394.12
CAECAE INC20200303A8.281.862.891.37-1.030.49
CAGConagra Bran20200303A7.623.662.981.690.681.97
CAHCardinal Hea20200303A14.284.151.751.792.402.36
CAICAI Internat20200303A72.1517.699.7810.497.557.20
CAKECheesecake F20200303A19.725.762.742.092.993.66
CALCaleres Inc20200303A37.0410.561.191.649.128.94
CALACalithera Bi20200303A49.2524.265.176.8719.8818.18
CALFPacer US Sma20200303ETF28.799.398.808.100.591.29
CALMCal-Maine Fo20200303A26.405.601.281.543.884.05
CALXCALIX, INC.20200303A40.5714.4110.0210.433.713.98
CAMPCalAmp Corp.20200303A36.8312.225.826.126.296.14
CAMTCamtek Ltd20200303A55.0217.9210.458.427.069.50
CAPEiPath Shille20200303ETN23.529.828.559.591.240.23
CAPLCrossAmerica20200303A99.8229.9221.6421.258.108.69
CAPRCapricor The20200303A147.9075.9814.4032.0160.5044.34
CARAvis Budget20200303A23.556.982.323.354.523.63
CARACara Therape20200303A41.1912.154.775.345.846.81
CARECARTER BANK20200303A119.9733.3018.7017.3614.4415.98
CARGCarGurus, In20200303A23.198.583.914.393.764.18
CAROCarolina Fin20200303A39.4211.275.985.335.245.94
CARSCars.com Inc20200303A24.729.59-1.270.348.599.24
CARVCarver Banco20200303A767.72135.70111.0573.7028.0362.65
CARZFirst Trust20200303ETF51.809.317.137.892.181.42
CASACasa Systems20200303A40.7222.561.122.0921.2820.80
CASHMeta Financi20200303A28.5616.123.023.565.7412.42
CASICASI Pharmac20200303A78.8131.3318.1510.6413.1320.97
CASSCass Informa20200303A124.9923.7017.3116.345.587.37
CASYCasey's Gene20200303A28.796.292.252.534.013.76
CATCaterpillar20200303A10.674.140.461.963.692.18
CATBCatabasis Ph20200303A113.2343.7420.3650.2712.73-6.67
CATCCAMBRIDGE BA20200303A161.0437.3136.0134.281.223.02
CATHGlobal X S&P20200303ETF27.2910.039.027.990.792.03
CATMCardtronics20200303A31.276.472.042.924.183.56
CATOCATO CORP20200303A41.959.163.962.584.806.57
CATSCatasys Inc.20200303A147.1042.6423.6622.5319.3620.52
CATYCathay Gener20200303A23.746.012.272.343.733.67
CBChubb Limite20200303A11.903.740.401.743.352.01
CBANColony Bankc20200303A206.7472.5365.8066.326.176.19
CBATCBAK Energy20200303A520.35264.49222.75202.2213.5859.87
CBAYCymabay Ther20200303A60.2921.5517.474.032.4017.49
CBBCincinnati B20200303A22.427.364.465.072.692.29
CBFVCB Financial20200303A131.9120.0119.7019.780.210.23
CBIOCatalyst Bio20200303A62.4617.5310.9312.196.485.35
CBLCBL& Associa20200303A61.8827.9824.1224.213.603.78
CBLICleveland Bi20200303A181.7260.0640.1547.0413.5312.96
CBMBCBM Bancorp,20200303A118.8228.7526.5027.221.691.54
CBMGCellular Bio20200303A70.9025.077.089.3818.2015.98
CBNKCapital Banc20200303A143.2717.5016.8511.39-0.046.09
CBOECboe Global20200303A22.153.661.471.902.181.75
CBONVanEck Vecto20200303ETF101.4619.8419.8419.840.000.00
CBPOChina Biolog20200303A24.056.733.934.472.762.26
CBRECBRE GROUP,20200303A16.853.841.451.592.372.25
CBRLCracker Barr20200303A29.115.873.754.182.051.68
CBSHCommerce Ban20200303A25.276.521.973.733.272.79
CBTCabot Corpor20200303A32.426.701.932.724.703.99
CBTXCBTX, Inc. C20200303A204.8933.5520.0221.6113.3312.05
CBUCommunity Ba20200303A24.456.801.292.225.504.59
CBZCBIZ, Inc.20200303A19.003.461.001.572.461.89
CCThe Chemours20200303A14.736.947.805.46-0.981.48
CCAPCrescent Cap20200303A134.2429.2516.9714.6510.8714.55
CCBCoastal Fina20200303A648.9978.1175.5875.152.012.93
CCBGCapital City20200303A161.9537.1928.7326.798.4810.41
CCCClarivate An20200303A21.245.662.001.972.973.70
CCCLChina Cerami20200303A302.0888.0476.5171.9011.4616.17
CCDCalamos Dyna20200303A41.3312.158.818.963.343.18
CCEPCoca-Cola Eu20200303A11.903.220.790.992.422.23
CCFChase Corpor20200303A276.8779.6866.8778.1512.941.13
CCHCollier Cree20200303A238.9944.2144.1244.100.010.11
CCICrown Castle20200303A12.504.031.411.731.732.29
CCJCameco Corpo20200303A11.845.241.831.493.413.74
CCKCrown Holdin20200303A17.894.521.602.052.922.47
CCLCarnival Cor20200303A4.252.181.241.170.921.01
CCLPCSI Compress20200303A195.5767.3757.9045.485.9821.82
CCMPCabot Microe20200303A65.1913.798.248.785.195.01
CCNECNB Financia20200303A394.65100.3189.1285.6615.4414.58
CCOClear Channe20200303A49.4223.8017.2214.036.519.78
CCOICogent Commu20200303A26.696.173.613.742.562.42
CCORCore Alterna20200303ETF57.8821.8216.5521.820.000.00
CCRCONSOL Coal20200303A127.2353.9130.2635.527.5918.29
CCRCChina Custom20200303A569.07123.52127.63126.82-4.06-3.25
CCRNCross Countr20200303A42.4713.042.663.859.709.21
CCSCENTURY COMM20200303A27.667.612.662.894.144.71
CCXChurchill Ca20200303A46.4221.9921.1121.110.890.89
CCXIChemoCentryx20200303A50.0715.648.189.067.256.59
CDAYCeridian HCM20200303A24.845.792.602.853.192.94
CDCVictoryShare20200303ETF15.896.475.075.191.401.27
CDECoeur Mining20200303A22.4811.023.414.167.546.87
CDEVCentennial R20200303A51.4520.7513.949.506.0511.26
CDKCDK Global,20200303A22.385.481.672.263.753.21
CDLVictoryShare20200303ETF28.5912.7712.3212.100.440.66
CDLXCardlytics,20200303A50.5512.727.538.565.004.16
CDMOAvid Bioserv20200303A64.9117.866.9810.906.666.94
CDNACareDx, Inc.20200303A30.9312.493.593.863.978.55
CDNSCadence Desi20200303A12.403.61-0.460.834.062.77
CDORCondor Hospi20200303A284.7026.2125.4625.730.290.48
CDRCedar Realty20200303A50.1523.3513.1713.2210.0510.20
CDTXCidara Thera20200303A73.6023.4410.8310.2412.1113.39
CDWCDW Corporat20200303A18.605.491.711.873.783.61
CDXCChromaDex Co20200303A66.2525.892.51-3.1622.2429.13
CDXSCodexis, Inc20200303A33.959.093.083.184.695.91
CDZICADIZ, Inc.20200303A46.9830.742.271.117.7228.11
CECelanese Cor20200303A18.024.750.921.413.833.34
CECECeco Environ20200303A78.1428.2210.0911.9217.3416.55
CEFSSaba Closed-20200303ETF46.0514.4110.497.633.506.78
CEICamber Energ20200303A201.3686.7875.5075.489.5711.38
CEIXCONSOL Energ20200303A48.4916.745.925.939.8610.83
CELCellcom Isra20200303A159.8626.3120.9520.795.265.55
CELCCelcuity Inc20200303A756.50111.4490.5097.4123.6914.22
CELHCelsius Hold20200303A50.0514.917.726.956.377.96
CELPCypress Envi20200303A241.4572.2354.4254.0317.7518.25
CEMBiShares J.P.20200303ETF24.209.118.927.660.191.45
CEMIChembio diag20200303A185.7160.9343.5940.7616.9520.22
CENTCentral Gard20200303A47.5235.107.958.4628.2727.76
CENT AACentral Gard20200303A30.467.312.062.275.275.07
CENXCentury Alum20200303A18.738.941.452.457.446.50
CEPUCentral Puer20200303A124.8856.9437.2440.2011.0116.71
CEQPCrestwood Eq20200303A33.6510.404.546.265.754.15
CERCCerecor Inc.20200303A115.7074.0930.8729.9646.1745.56
CERNCerner Corp20200303A9.117.501.152.341.665.11
CERSCerus Corp20200303A21.8111.825.195.326.496.54
CETVCentral Euro20200303A22.968.227.447.440.780.79
CETXCEMTREX INC.20200303A125.6255.5257.9657.32-2.34-1.80
CEVACEVA Inc.20200303A47.6221.346.387.5014.6814.09
CEWWisdomTree20200303ETF60.1019.369.529.459.879.94
CEYVictoryShare20200303ETF37.077.647.137.700.51-0.06
CEZVictoryShare20200303ETF41.599.568.998.920.570.64
CFCF Industrie20200303A10.943.470.241.432.482.04
CFAVictoryShare20200303ETF17.637.197.847.41-0.65-0.21
CFBCrossFirst B20200303A49.5510.137.828.312.291.82
CFBICommunity Fi20200303A789.36225.982.60-80.80222.57305.15
CFBKCentral Fede20200303A525.6564.8764.2464.220.630.65
CFFACF Finance A20200303A183.4916.0616.0616.060.000.00
CFFIC&F Financia20200303A517.8492.1470.2566.6415.4925.44
CFFNCapitol Fede20200303A11.485.801.702.134.123.68
CFGCitizens Fin20200303A4.311.62-0.210.081.831.53
CFMSConformis, I20200303A95.3853.6345.3041.957.2811.73
CFOVictoryShare20200303ETF16.184.424.104.320.320.10
CFRCullen/Frost20200303A23.145.122.552.602.562.52
CFRXContraFect C20200303A74.6031.6624.5024.537.077.14
CFXColfax Corpo20200303A18.445.411.582.133.763.28
CGThe Carlyle20200303A12.7140.0614.8037.662.252.33
CGACHINA GREEN20200303A158.73100.8881.3593.292.047.52
CGBDTCG BDC, Inc20200303A18.688.374.043.263.885.13
CGCCanopy Growt20200303A12.335.754.324.741.431.00
CGENCompugen Ltd20200303A39.5225.345.396.487.3919.06
CGIXCancer Genet20200303A356.1181.3143.7443.9735.5637.56
CGNXCognex Corp20200303A19.626.231.121.492.734.70
CGOCalamos Glob20200303A107.3629.7727.0128.771.781.01
CGWInvesco S&P20200303ETF23.599.877.257.962.621.91
CHADDirexion Dai20200303ETF9.534.462.663.751.800.71
CHAPChaparral En20200303A227.5379.5933.8824.3247.3755.79
CHAUDirexion Dai20200303ETF9.923.26-0.110.293.372.98
CHCIComstock Hol20200303A1057.41166.04166.04166.040.000.00
CHCOCity Holding20200303A85.9822.4510.9412.7210.769.73
CHCTCommunity He20200303A44.6910.236.627.293.582.94
CHDChurch & Dwi20200303A9.682.630.821.161.821.47
CHDNChurchill Do20200303A34.648.153.123.754.864.40
CHEChemed Corpo20200303A52.7412.925.195.637.567.27
CHEFThe Chef's W20200303A40.199.243.424.305.734.94
CHEKCheck-Cap Lt20200303A424.51181.24175.44166.9210.7815.25
CHEPAGFiQ U.S. M20200303ETF536.94118.34111.23106.1311.3412.14
CHFSCHF Solution20200303A137.57106.6381.3383.3723.1923.74
CHGGCHEGG, INC.20200303A15.756.150.301.335.854.82
CHGXChange Finan20200303ETF87.8418.4918.5220.40-0.08-1.92
CHHChoice Hotel20200303A22.716.442.132.934.293.51
CHICalamos Conv20200303A21.556.952.273.214.673.74
CHICGlobal X MSC20200303ETF244.5553.3954.5236.922.3916.40
CHIEGlobal X MSC20200303ETF728.41189.70189.70189.700.000.00
CHIHGlobal X MSC20200303ETF166.6752.8228.35-7.440.0059.56
CHIIGlobal X MSC20200303ETF273.61184.41132.79132.7952.9652.96
CHIKGlobal X MSC20200303ETF69.9733.3819.1522.102.7111.21
CHILGlobal X MSC20200303ETF197.47
CHIMGlobal X MSC20200303ETF207.37179.31179.31179.310.000.00
CHIQGlobal X MSC20200303ETF33.4312.839.6510.342.982.49
CHIRGlobal X MSC20200303ETF90.4032.2126.3624.92-0.516.97
CHISGlobal X MSC20200303ETF356.43235.58235.58235.580.000.00
CHIUGlobal X MSC20200303ETF257.89
CHIXGlobal X MSC20200303ETF56.0615.9614.9814.610.981.35
CHKChesapeake E20200303A13.1710.28-2.915.6412.324.67
CHKPCheck Point20200303A13.024.502.922.091.562.41
CHMAChiasma, Inc20200303A48.539.927.107.401.852.51
CHMGChemung Fina20200303A938.4981.1973.8077.538.713.77
CHMICHERRY HILL20200303A28.439.074.414.114.644.97
CHNALoncar China20200303ETF106.2731.8633.4731.99-1.60-0.13
CHNGChange Healt20200303A8.3413.659.8910.783.202.88
CHNRChina Natura20200303A338.07158.25127.05127.1835.2432.19
CHPMCHP Merger C20200303A926.441084.43443.53443.53803.08803.08
CHRACharah Solut20200303A244.40115.7189.7189.5731.1926.32
CHRSCoherus BioS20200303A23.388.892.734.613.344.26
CHRWC.H. Robinso20200303A13.864.332.291.972.042.36
CHSChicos FAS,20200303A29.6012.671.252.5811.4110.09
CHTRCharter Comm20200303A14.103.971.402.052.041.91
CHUYChuy's Holdi20200303A70.4014.052.071.7811.1412.31
CHWCalamos Glob20200303A30.9821.215.144.9716.1816.48
CHWYChewy, Inc.20200303A27.7411.9510.398.521.553.43
CHYCalamos Conv20200303A21.2234.642.577.985.0226.35
CICIGNA Corpor20200303A19.584.331.381.732.952.61
CIACitizens, In20200303A68.3721.1513.8014.866.516.28
CIBRFirst Trust20200303ETF18.925.452.262.402.243.06
CIDVictoryShare20200303ETF51.7322.0220.6321.281.390.74
CIDMCinedigm Cor20200303A277.4273.0174.4474.88-1.37-1.82
CIENCiena Corpor20200303A13.964.361.041.433.322.93
CIFSChina Intern20200303A432.33157.06162.22140.470.1416.52
CIGIColliers Int20200303A31.768.111.742.426.185.69
CIICCrescent Cap20200303A46.1216.9516.1915.850.091.10
CILVictoryShare20200303ETF47.4220.3318.0518.522.281.81
CIMChimera Inve20200303A6.353.461.871.671.601.80
CINFCincinnati F20200303A15.724.591.582.303.012.29
CINRCINER RESOUR20200303A172.5939.6134.2535.725.263.88
CIOCITY OFFICE20200303A30.088.894.364.984.343.91
CIRCIRCOR Inter20200303A70.7519.503.737.619.7811.87
CITCIT Group In20200303A16.134.740.651.894.092.85
CIVBCivista Banc20200303A187.9117.538.868.685.638.83
CIXComp X Inter20200303A936.26220.24182.39208.670.2610.82
CIZVictoryShare20200303ETF56.6114.2812.0214.782.26-0.50
CIZNCitizens Hol20200303A376.03140.02136.39136.393.813.81
CJJDChina Jo-Jo20200303A98.9634.5825.4922.087.1712.48
CKHSeacor Holdi20200303A53.929.037.215.361.553.68
CKPTCheckpoint T20200303A173.7261.2338.1245.2820.6516.03
CKXCKX Lands, I20200303A490.38127.4170.9850.8956.0876.68
CLColgate-Palm20200303A5.182.17-0.43-0.282.592.46
CLARClarus Corpo20200303A75.6618.366.448.9010.509.46
CLBCore Laborat20200303A28.715.922.772.803.103.12
CLBKColumbia Fin20200303A19.5910.973.143.867.897.19
CLBSCaladrius Bi20200303A277.3272.4272.1572.150.270.27
CLCTCollectors U20200303A105.1527.2419.4718.007.149.35
CLDBCORTLAND BNC20200303A365.1950.2194.5593.76-47.65-43.56
CLDRCloudera, In20200303A13.6011.818.037.983.783.86
CLDTCHATHAM LODG20200303A35.669.382.883.726.385.67
CLDXCelldex Ther20200303A104.1144.3030.2431.3514.0012.97
CLFCleveland-Cl20200303A17.727.542.212.495.325.05
CLFDClearfield,20200303A116.9278.3044.8230.3711.5546.38
CLGXCorelogic, I20200303A20.744.692.272.642.412.05
CLHClean Harbor20200303A33.017.283.163.834.053.45
CLIMack-Cali Re20200303A24.658.972.843.544.895.42
CLIRClearSign Te20200303A473.78137.22118.06127.2716.3810.85
CLIXProShares Lo20200303ETF45.7219.9016.5118.53-3.331.35
CLMTCalumet Spec20200303A73.9348.5133.0618.3815.3730.12
CLNCColony Credi20200303A47.3411.955.055.726.756.23
CLNEClean Energy20200303A45.9159.7242.5146.3716.1813.44
CLNYColony Capit20200303A24.2811.421.261.078.6310.31
CLOUGlobal X Clo20200303ETF27.1815.9613.9014.242.071.72
CLPRClipper Real20200303A110.2421.3217.9517.342.993.97
CLPSCLPS Incorpo20200303A431.47114.30115.52109.080.135.19
CLPTClearPoint N20200303A190.3770.8160.5956.888.3713.93
CLRCONTINENTAL20200303A10.944.380.820.883.533.50
CLRBCellectar Bi20200303A197.4362.8556.3049.423.9313.39
CLRGIQ Chaikin U20200303ETF29.237.8747.6132.80-39.78-24.95
CLROClearOne, In20200303A894.48222.88212.87199.0015.7523.98
CLSCelestica, I20200303A17.199.341.471.477.957.96
CLSDClearside Bi20200303A100.2443.3919.0544.6915.26-1.56
CLSKCLEANSPARK I20200303A309.34108.1979.4085.0030.5623.42
CLSNCelsion Corp20200303A119.5799.9943.9691.066.659.03
CLTLInvesco Trea20200303ETF1.640.570.510.520.060.05
CLUBTown Sports20200303A185.87126.8272.0181.4061.7246.38
CLVSClovis Oncol20200303A20.177.263.032.264.205.01
CLWClearwater P20200303A56.7821.3310.5711.3810.549.97
CLWTEuro Tech Ho20200303A428.39121.91143.56143.56-21.60-21.60
CLXClorox Compa20200303A10.133.411.940.881.472.53
CLXTCalyxt, Inc.20200303A130.1035.3315.2815.1514.6320.13
CMCanadian Imp20200303A4.261.250.220.111.031.14
CMAComerica Inc20200303A10.253.221.110.842.112.38
CMBMCambium Netw20200303A304.6746.5045.5745.840.940.66
CMBSiShares CMBS20200303ETF22.7614.273.753.4510.7611.08
CMCCommercial M20200303A9.734.122.081.362.052.76
CMCLCaledonia Mi20200303A84.6623.1814.3514.997.028.17
CMCOColumbus McK20200303A51.1413.475.015.105.608.30
CMCS AAComcast Corp20200303A2.772.151.100.621.061.50
CMCTCIM Commerci20200303A133.9836.5726.4828.967.007.61
CMDCantel Medic20200303A31.667.804.945.082.852.72
CMDYiShares Bloo20200303ETF59.0710.628.2110.622.410.00
CMECME Group In20200303A12.573.731.671.622.052.11
CMFiShares Cali20200303ETF3.541.390.750.730.640.66
CMGChipotle Mex20200303A26.956.693.404.083.232.55
CMICummins Inc.20200303A18.586.513.961.532.524.97
CMLSCumulus Medi20200303A272.3739.2126.4038.125.311.04
CMOCapstead Mor20200303A14.116.662.113.414.563.25
CMPCompass Mine20200303A43.6510.123.213.996.786.13
CMPRCimpress PLC20200303A42.8411.534.785.476.646.07
CMRECostamare In20200303A22.077.591.522.646.024.95
CMRXChimerix, In20200303A63.4526.6915.4412.5810.9914.12
CMSCMS Energy C20200303A5.001.980.981.231.010.75
CMTCore Molding20200303A413.40108.0098.0929.7118.6777.62
CMTLComtech Tele20200303A45.5422.675.643.656.9218.69
CNXtrackers MS20200303ETF59.8215.594.6429.508.14-14.04
CNACNA Financia20200303A20.735.120.961.364.153.76
CNATConatus Phar20200303A211.4991.1075.8382.3010.288.82
CNBK AACentury Banc20200303A230.9764.2753.0053.1011.1511.23
CNBSAmplify Seym20200303ETF84.7147.0352.7347.03-5.740.00
CNCCentene Corp20200303A10.292.680.660.972.021.72
CNCEConcert Phar20200303A81.3320.738.6510.316.4410.36
CNCRLoncar Cance20200303ETF66.8520.5119.6419.590.880.93
CNDTConduent Inc20200303A35.0217.540.741.1816.7916.46
CNETChinaNet Onl20200303A214.5161.2952.1149.769.3411.58
CNFRConifer Hold20200303A574.09237.91237.91237.910.000.00
CNHICNH INDUSTRI20200303A10.824.920.351.584.173.33
CNICanadian Nat20200303A7.372.510.610.571.891.94
CNKCinemark Hol20200303A12.493.460.460.352.943.10
CNMDCONMED Corpo20200303A32.0710.846.817.094.013.75
CNNBCINCINNATI B20200303A208.0528.7628.9328.93-0.17-0.17
CNNECannae Holdi20200303A37.027.622.963.404.544.22
CNOCNO Financia20200303A7.803.100.14-0.062.963.15
CNOBCenter Banco20200303A39.4812.203.023.859.398.57
CNPCenterPoint20200303A5.012.550.220.561.621.99
CNQCanadian Nat20200303A4.622.150.020.172.131.99
CNRCornerstone20200303A63.3918.198.727.519.5010.84
CNRGSPDR S&P Ken20200303ETF31.3314.5315.4516.05-0.92-1.52
CNSCohen & Stee20200303A47.5112.066.277.185.634.88
CNSLConsolidated20200303A32.8721.88-4.402.8326.3919.60
CNSPCNS Pharmace20200303A137.2763.0620.4535.6629.8427.30
CNSTConstellatio20200303A76.9213.707.136.535.587.16
CNTGCentogene N.20200303A740.24272.66237.23268.50-4.944.59
CNTYCentury Casi20200303A56.608.573.144.105.234.47
CNXCNX Resource20200303A20.369.260.100.599.098.67
CNXMCNX Midstrea20200303A28.147.291.332.135.945.16
CNXNPC Connectio20200303A63.2314.126.478.197.425.93
CNXTVanEck Vecto20200303ETF45.5918.1814.3212.853.805.33
CNYAiShares MSCI20200303ETF44.279.647.616.771.952.87
COGlobal Cord20200303A63.4927.9210.0511.9417.9016.05
COCPCocrystal Ph20200303A95.0567.8332.6350.269.4217.14
CODACoda Octopus20200303A131.7660.1215.1965.3624.08-5.26
CODICompass Dive20200303A40.6812.584.237.708.364.90
CODXCo-Diagnosti20200303A41.0416.8310.8514.135.072.75
COFCapital One20200303A12.893.741.160.992.582.75
COFSCHOICEONE FI20200303A952.38
COGCabot Oil &20200303A7.805.402.642.772.742.63
COHNCohen & Comp20200303A622.4797.2997.3399.45-3.55-2.20
COHRCoherent Inc20200303A54.9212.206.616.695.155.51
COHUCohu Inc20200303A50.9021.937.125.0215.1217.56
COKECoca-Cola Co20200303A125.2131.6623.5022.025.859.21
COLBColumbia Ban20200303A26.686.662.694.042.422.62
COLDAmericold Re20200303A14.133.581.742.121.831.46
COLLCollegium Ph20200303A44.6510.544.954.665.395.90
COLMColumbia Spo20200303A27.205.782.763.172.972.61
COMDirexion Aus20200303ETF58.2423.4823.4723.480.000.00
COMBGraniteShare20200303ETF32.865.716.416.41-0.70-0.69
COMMCommScope Ho20200303A10.9912.042.552.549.609.65
COMTiShares Comm20200303ETF29.1913.7913.7513.780.040.02
CONECyrusOne Inc20200303A21.636.603.914.312.692.29
CONNConn's Inc.20200303A28.028.452.042.885.825.57
COOThe Cooper C20200303A31.226.223.153.633.042.59
COOPMr. Cooper G20200303A32.697.972.432.905.045.07
COPConocoPhilli20200303A7.993.850.341.463.502.39
COPXGlobal X Cop20200303ETF83.8621.5615.9417.065.314.50
CORCoresite Rea20200303A30.587.962.363.455.574.51
CORECore Mark Ho20200303A38.6611.581.322.287.919.28
CORPPIMCO Invest20200303ETF20.775.914.564.721.361.19
CORRCorEnergy In20200303A53.3013.855.926.797.727.06
CORTCorcept Ther20200303A18.956.850.411.316.435.56
CORVCorrevio Pha20200303A53.8534.1122.9727.886.266.22
COSTCostco Whole20200303A11.673.261.391.551.881.72
COTYCOTY INC20200303A11.275.280.741.724.523.56
COUPCoupa Softwa20200303A28.1710.166.386.663.753.50
COWiPath Series20200303ETN34.5421.467.5622.982.43-1.53
COWNCowen Inc. C20200303A33.457.951.411.826.596.20
COWZPacer US Cas20200303ETF19.585.492.145.163.350.33
CPCanadian Pac20200303A15.594.221.121.613.102.61
CPACopa Holding20200303A35.047.902.673.235.144.67
CPAAConyers Park20200303A460.82202.50202.50202.500.000.00
CPAHCounterpath20200303A170.7549.8435.1026.6510.7223.20
CPBCampbell Sou20200303A9.203.832.222.441.601.39
CPECallon Petro20200303A49.2918.4811.457.286.0811.19
CPFCentral Paci20200303A29.4011.972.260.776.6411.17
CPGCRESCENT POI20200303A37.7317.544.314.7613.1612.78
CPHCCanterbury P20200303A647.25231.36208.34182.4925.1248.48
CPHIChina Pharma20200303A90.0862.5031.4136.5114.7225.79
CPICPI Inflatio20200303ETF30.443.953.953.950.000.00
CPIXCumberland P20200303A892.74231.65233.86125.96-32.93103.62
CPKChesapeake U20200303A96.0123.7616.5116.876.426.89
CPLGCorePoint Lo20200303A75.1422.136.336.1014.1616.04
CPLPCapital Prod20200303A50.1612.630.680.1411.4912.49
CPRICapri Holdin20200303A14.034.291.361.722.942.58
CPRTCopart Inc20200303A13.758.701.311.772.476.84
CPRXCatalyst Pha20200303A25.1712.072.352.849.729.25
CPSCooper-Stand20200303A49.9412.305.176.886.955.42
CPSHCPS Technolo20200303A295.4660.4761.4861.48-1.02-1.02
CPSIComputer Pro20200303A58.4913.325.015.837.567.49
CPSSConsumer Por20200303A556.94191.6592.92160.62105.2536.24
CPSTCapstone Tur20200303A151.4685.9860.4947.856.9237.76
CPTCamden Prope20200303A16.104.321.902.322.422.01
CPTACapitala Fin20200303A63.2529.7811.7712.159.8717.54
CPZCalamos Long20200303A109.1757.1855.3950.972.176.20
CQPCheniere Ene20200303A45.5514.848.5710.086.164.76
CQQQInvesco Chin20200303ETF30.5412.357.738.730.893.60
CRCrane Compan20200303A31.1319.326.396.7712.9712.65
CRAICRA Internat20200303A120.4124.6518.8318.845.075.81
CRAKVanEck Vecto20200303ETF73.3527.8912.0014.1115.8413.80
CRBNiShares MSCI20200303ETF31.2316.0113.7213.982.292.03
CRBPCorbus Pharm20200303A36.3916.178.698.057.158.13
CRCCalifornia R20200303A44.9613.657.376.635.137.02
CRD AACrawford & C20200303A157.8739.2633.7335.165.234.11
CRD BBCrawford & C20200303A81.2017.4814.8313.772.653.71
CREECree Inc20200303A28.618.794.055.342.983.45
CREGChina Recycl20200303A231.8596.9991.1687.2610.199.76
CREXCREATIVE REA20200303A1248.12241.87241.87241.870.000.00
CRHMCRH Medical20200303A69.9122.4911.9011.399.7511.11
CRICarter's Inc20200303A25.005.872.633.203.182.67
CRISCuris Inc20200303A270.3289.3365.9562.8110.8326.47
CRKComstock Res20200303A64.0516.818.226.967.969.85
CRLCharles Rive20200303A33.088.253.944.064.264.19
CRMsalesforce.c20200303A10.383.081.951.681.131.41
CRMDCorMedix Inc20200303A85.4747.6312.3715.1213.9031.96
CRMTAmerica's Ca20200303A141.0732.8823.9623.606.349.28
CRNCCerence Inc.20200303A60.4318.689.619.935.968.69
CRNTCeragon Netw20200303A61.0524.7516.478.267.2716.47
CRNXCrinetics Ph20200303A656.6993.0876.0073.7415.2518.98
CRONCronos Group20200303A18.858.123.754.154.373.97
CROPIQ Global Ag20200303ETF81.38106.84117.92106.84-11.120.00
CROXCrocs, Inc.20200303A18.1024.740.9016.783.747.81
CRSCarpenter Te20200303A42.5010.564.254.466.186.10
CRSACrescent Acq20200303A255.98104.23104.23104.230.000.00
CRSPCRISPR Thera20200303A41.6513.427.438.682.954.72
CRTCross Timber20200303A146.0343.856.968.1736.4335.82
CRTXCortexyme, I20200303A242.5262.3745.7247.3011.2215.02
CRUSCirrus Logic20200303A26.607.842.693.225.074.62
CRVLCorvel Corp20200303A140.1833.6025.8225.437.208.17
CRVSCorvus Pharm20200303A138.5836.9912.068.2321.5128.82
CRWDCrowdStrike20200303A24.816.764.044.402.702.36
CRWSCrown Crafts20200303A121.2425.9326.5726.34-1.01-0.40
CRYCryoLife, In20200303A32.196.772.923.583.843.20
CSAVictoryShare20200303ETF46.6317.6917.3417.68-0.030.01
CSBVictoryShare20200303ETF45.1614.0213.3712.650.591.37
CSBRChampions On20200303A406.0845.6925.6021.4219.2024.52
CSCOCisco System20200303A2.741.991.031.220.950.77
CSDInvesco S&P20200303ETF37.5631.2229.7027.291.523.93
CSFVictoryShare20200303ETF18.835.495.794.14-0.301.35
CSFLCenterState20200303A27.626.943.193.573.753.37
CSGPCoStar Group20200303A40.669.443.894.235.335.12
CSGSCSG Systems20200303A31.327.252.491.914.645.34
CSIICardiovascul20200303A37.378.463.754.524.713.94
CSIQCanadian Sol20200303A30.7516.2713.6214.542.101.77
CSLCarlisle Com20200303A25.725.501.872.413.613.10
CSLTCASTLIGHT HE20200303A123.6762.4053.7539.345.8223.07
CSMProShares La20200303ETF13.945.991.172.144.013.84
CSMLIQ Chaikin U20200303ETF51.3113.74-11.055.3124.778.42
CSODCornerstone20200303A27.057.203.943.823.243.41
CSPICSP Inc.20200303A308.1961.9753.0452.838.849.20
CSPRCasper Sleep20200303A60.7624.3016.5516.257.818.15
CSQCalamos Stra20200303A24.6910.945.943.433.617.50
CSSEChicken Soup20200303A262.25100.4074.0074.4027.6426.29
CSTECaesarstone20200303A60.2432.4718.5619.2013.6213.46
CSTLCastle Biosc20200303A114.4927.2119.4818.886.808.33
CSTMConstellium20200303A15.385.141.882.163.252.98
CSTRCapStar Fina20200303A105.6732.2015.1223.847.498.23
CSUCapital Seni20200303A142.7342.4628.3032.8711.089.63
CSVCarriage Ser20200303A39.509.343.664.455.444.89
CSWCCapital Sout20200303A31.189.124.534.894.594.24
CSWICSW Industri20200303A59.2816.013.414.0911.4711.91
CSXCSX Corporat20200303A6.753.530.300.911.542.62
CTASCintas Corp20200303A24.656.472.643.532.922.94
CTBCooper Tire20200303A38.889.905.796.204.063.70
CTBICommunity Tr20200303A249.7935.4124.8824.4910.2810.93
CTEKCynergisTek,20200303A457.99126.77125.56125.991.240.79
CTGComputer Tas20200303A86.0326.6918.6216.695.229.96
CTHRCharles & Co20200303A120.0742.1629.8730.038.5712.15
CTIBYunhong CTI20200303A634.36164.6893.39-24.63129.94193.85
CTICCTI BioPharm20200303A33.7324.4218.0918.336.366.12
CTLCenturyLink,20200303A8.114.171.931.902.232.23
CTLTCATALENT, IN20200303A16.013.480.911.122.512.37
CTMXCytomX Thera20200303A51.0620.259.8810.6010.169.68
CTOConsolidated20200303A125.6830.3821.9316.365.4214.00
CTRAContura Ener20200303A111.6831.0320.8614.357.6916.65
CTRCCentric Bran20200303A310.5852.4731.7759.046.30-6.96
CTRECARTRUST REI20200303A17.627.160.280.603.486.50
CTRMCastor Marit20200303A617.20155.32133.46139.8413.4815.47
CTRNCiti Trends,20200303A60.3011.043.383.577.597.53
CTSCTS Corporat20200303A51.0011.386.807.914.173.46
CTSHCognizant Te20200303A7.743.030.431.681.771.35
CTSOCytosorbents20200303A56.6418.922.625.1314.1713.81
CTTCATCHMARK TI20200303A40.0812.285.115.726.746.56
CTVACorteva, Inc20200303A9.493.241.661.661.571.59
CTXRCitius Pharm20200303A335.20165.08148.23117.9737.2248.80
CTXSCitrix Syste20200303A11.554.032.242.411.791.62
CUBCubic Corpor20200303A42.609.154.835.454.213.70
CUBAHerzfeld Car20200303A121.0428.788.1310.1520.6618.80
CUBECubeSmart20200303A8.082.230.230.361.991.87
CUBICUSTOMERS BA20200303A35.9310.046.926.663.013.38
CUECue Biopharm20200303A79.2018.007.486.538.3511.46
CUICUI Global,20200303A126.7756.3534.9329.9518.4126.42
CULPCulp, Inc.20200303A93.4926.9421.9323.133.183.81
CUOContinental20200303A312.4296.3697.0794.760.821.63
CUREDirexion Dai20200303ETF16.553.41-0.151.313.522.10
CUROCURO Group H20200303A55.2427.876.024.748.3722.89
CUTInvesco MSCI20200303ETF22.557.153.311.063.666.08
CUTRCutera, Inc.20200303A68.6019.588.807.559.6312.03
CUZCousins Prop20200303A15.085.043.183.251.861.80
CVACovanta Hold20200303A12.625.971.451.724.544.27
CVBFCVB Financia20200303A5.909.42-0.10-1.202.6610.22
CVCOCavco Indust20200303A113.5228.4719.2617.376.0710.80
CVCYCentral Vall20200303A248.5735.1526.4127.038.738.22
CVECenovus Ener20200303A13.836.240.390.925.865.32
CVEOCIVEO CORPOR20200303A150.6147.5229.9626.4916.3921.05
CVETCovetrus, In20200303A27.498.14-0.251.628.406.55
CVGICommercial V20200303A41.4716.264.526.4611.499.82
CVGWCalavo Growe20200303A26.5213.582.872.293.3611.14
CVICVR ENERGY,20200303A25.427.282.192.435.054.85
CVIACovia Holdin20200303A149.7347.3437.1566.6812.19-19.39
CVLTCommault Sys20200303A24.165.970.831.625.094.36
CVLYCodorus Vall20200303A161.6548.4048.0245.831.512.58
CVMCel-Sci Corp20200303A73.5832.2814.8513.8617.2818.59
CVNACarvana Co.20200303A25.784.843.133.141.681.70
CVRChicago Rive20200303A185.7891.4789.9689.961.521.52
CVSCVS HEALTH C20200303A4.832.63-0.220.452.852.19
CVTICovenant Tra20200303A52.6812.674.445.417.257.25
CVUCPI Aerostru20200303A61.7924.0813.9917.969.346.14
CVVCVD Equipmen20200303A619.28258.89246.83218.8629.0741.77
CVXChevron Corp20200303A4.981.971.720.900.251.07
CVYInvesco Zack20200303ETF92.2431.6027.1628.861.512.73
CWCurtiss-Wrig20200303A27.665.950.881.574.974.38
CWBSPDR Bloombe20200303ETF3.332.371.321.471.050.91
CWBCCommunity We20200303A284.57153.81153.87153.87-0.06-0.06
CWBRCohBar, Inc.20200303A394.2785.7577.3621.9818.1865.25
CWCOConsolidated20200303A66.8449.115.886.2745.8645.27
CWEBDirexion Dai20200303ETF40.0913.5010.4810.683.022.82
CWENClearway Ene20200303A24.927.984.645.243.332.75
CWEN AAClearway Ene20200303A32.428.243.193.354.994.90
CWHCamping Worl20200303A26.616.970.801.435.345.54
CWISPDR MSCI AC20200303ETF10.813.672.502.591.161.09
CWKCushman & Wa20200303A28.146.303.363.082.853.22
CWSAdvisorShare20200303ETF91.2431.9724.4824.757.327.23
CWSTCasella Wast20200303A30.5410.275.016.095.234.20
CWTCalifornia W20200303A30.067.582.092.525.415.05
CXDCChina XD Pla20200303A247.8793.3584.8579.167.4014.17
CXOCONCHO RESOU20200303A20.255.912.112.573.773.33
CXPCOLUMBIA PRO20200303A16.204.400.170.644.233.76
CXSEWisdomTree T20200303ETF36.588.662.534.255.544.40
CXWCoreCivic, I20200303A25.186.743.223.683.413.06
CYCypress Semi20200303A4.331.930.360.541.571.38
CYANCyanotech Co20200303A486.41165.5120.5520.95146.43145.87
CYBWisdomTree20200303ETF133.7160.9160.9160.910.000.00
CYBECyberoptics20200303A90.3720.4810.629.299.8311.22
CYBRCyberArk Sof20200303A25.936.683.523.553.143.13
CYCCCyclacel Pha20200303A402.60170.55131.88137.1732.5434.52
CYCNCyclerion Th20200303A98.1042.3519.879.711.7731.89
CYDChina Yuchai20200303A58.6714.919.7312.063.542.87
CYHCommunity He20200303A26.5612.037.833.983.738.06
CYRNCYREN Ltd.20200303A246.95105.20101.52101.523.703.70
CYRXCryoPort, In20200303A47.2916.077.507.458.358.68
CYTKCytokinetics20200303A41.9115.1812.8413.262.331.94
CZAInvesco Zack20200303ETF33.567.926.577.641.330.28
CZNCCitizens & N20200303A306.1070.7166.5367.054.043.68
CZRCaesars Ente20200303A8.2050.7847.3648.962.131.96
CZWICitizens Com20200303A159.9849.0742.3446.336.762.75
CZZCosan Limite20200303A31.687.333.383.213.924.12
DDominion Ene20200303A8.723.051.201.441.851.61
DACDanaos Corpo20200303A78.6533.5725.4927.594.855.98
DAIOData I/O Cor20200303A376.15107.73104.2076.738.3530.76
DAKTDaktronics I20200303A29.7912.13-8.34-7.0420.3119.22
DALDelta Air Li20200303A4.643.416.173.49-2.77-0.08
DALIFirst Trust20200303ETF20.4311.589.329.252.262.33
DALTAnfield Capi20200303ETF55.6333.2932.1033.50-0.04-0.24
DANDana Incorpo20200303A12.054.001.091.332.882.66
DARDARLING INGR20200303A13.283.530.941.052.592.48
DAREDare Bioscie20200303A150.9056.8848.5848.777.748.14
DAUDExchange-Tra20200303ETN42.2619.9813.7519.986.220.00
DAUGFT Cboe Vest20200303ETF63.0172.0572.0572.050.000.00
DAXGlobal X Fun20200303ETF94.6121.6310.608.253.8213.28
DBDeutsche Ban20200303A12.146.070.520.485.545.59
DBAWXtrackers MS20200303ETF46.6313.5511.5912.811.960.74
DBDDiebold Nixd20200303A23.848.56-0.060.168.528.41
DBEFXtrackers MS20200303ETF3.791.71-0.200.081.911.62
DBEHiM DBi Hedge20200303ETF39.73
DBEMXtrackers MS20200303ETF64.3650.3945.1350.145.320.25
DBEUXtrackers MS20200303ETF7.292.971.511.571.461.40
DBEZXtrackers MS20200303ETF33.929.695.507.504.192.19
DBGRXtrackers MS20200303ETF82.5010.4410.441.57-4.758.83
DBIDesigner Bra20200303A25.757.233.373.803.613.43
DBJPXtrackers MS20200303ETF11.402.741.771.020.971.73
DBLVAdvisorShare20200303ETF83.9313.229.813.23-0.629.96
DBMFiM DBi Manag20200303ETF36.3422.3222.4112.660.009.64
DBVTDBV Technolo20200303A30.5810.083.324.106.765.98
DBXDropbox, Inc20200303A8.493.361.962.061.391.30
DCARDropCar, Inc20200303A470.18184.43133.48172.4135.6011.20
DCHFExchange-Tra20200303ETN42.1519.8213.796.635.9113.15
DCIDonaldson Co20200303A24.065.651.512.074.143.58
DCODucommun Inc20200303A89.2515.687.528.466.897.22
DCOMDime Communi20200303A42.968.232.692.835.505.40
DCPDCP Midstrea20200303A27.178.186.757.221.350.96
DCPHDeciphera Ph20200303A43.5213.717.638.135.545.59
DDDuPont de Ne20200303A6.752.770.620.662.152.11
DDD3D Systems C20200303A16.595.883.393.202.502.68
DDGProshares Sh20200303ETF80.5669.6767.5868.402.651.27
DDIVFirst Trust20200303ETF22.1016.0313.1613.012.733.04
DDLSWisdomTree D20200303ETF129.9834.9632.5531.261.713.70
DDMProShares Ul20200303ETF10.483.722.232.721.480.99
DDOGDatadog, Inc20200303A19.755.382.202.693.192.70
DDSDillards Inc20200303A40.249.803.694.765.965.04
DDWMWisdomTree D20200303ETF38.9211.9311.8711.750.060.18
DEDeere & Comp20200303A14.414.271.041.553.232.73
DEAEasterly Gov20200303A12.563.401.351.092.042.31
DEACDiamond Eagl20200303A36.6214.4610.8711.453.413.01
DECKDeckers Outd20200303A32.287.191.932.535.144.66
DEEFXtrackers FT20200303ETF80.3636.0335.5736.030.120.00
DEFInvesco Defe20200303ETF24.6316.9811.5512.713.474.25
DEFAiShares Adap20200303ETF74.5528.0926.7728.581.32-0.49
DEIDouglas Emme20200303A16.247.400.442.373.425.01
DELLDell Technol20200303A14.633.911.682.052.221.86
DEMWisdomTree E20200303ETF24.505.743.434.452.291.29
DENNDENNY'S CORP20200303A20.714.331.051.483.252.84
DESWisdomTree U20200303ETF20.776.415.565.990.850.43
DESPDespegar.com20200303A50.424.19-15.95-13.3819.9917.57
DEURExchange-Tra20200303ETN16.5522.5615.1017.877.474.70
DEUSXtrackers Ru20200303ETF49.576.486.516.49-0.02-0.01
DEWWisdomTree G20200303ETF69.5421.6816.4113.585.128.10
DFEWisdomTree E20200303ETF23.557.613.765.303.852.30
DFEBFT Cboe Vest20200303ETF73.5135.6136.5430.35-0.845.25
DFENDirexion Dai20200303ETF54.5417.6212.1414.284.973.36
DFFNDIFFUSION PH20200303A132.7864.5956.0352.818.4411.77
DFINDonnelley Fi20200303A38.758.98-0.631.119.457.87
DFJWisdomTree J20200303ETF32.785.657.234.69-1.580.96
DFNDReality Shar20200303ETF95.0524.9712.3929.3212.60-4.34
DFNLDavis Select20200303ETF73.4114.6211.8612.052.122.55
DFSDiscover Fin20200303A11.963.950.851.213.102.74
DFVLiPath US Tre20200303ETF149.89
DFVSiPath US Tre20200303ETF177.8179.1472.6779.596.51-0.44
DGDollar Gener20200303A14.183.871.131.202.742.67
DGAZVelocityShar20200303ETN29.817.181.571.795.585.39
DGBPExchange-Tra20200303ETN27.657.934.986.092.951.84
DGIC AADonegal Grou20200303A65.7257.7954.3154.453.503.34
DGIC BBDonegal Grou20200303A1271.49
DGIIDigi Interna20200303A47.4914.704.163.237.0311.42
DGLDVelocityShar20200303ETF23.6211.065.7912.122.56-1.08
DGLYDigital Ally20200303A119.2951.0018.3323.7429.4927.38
DGPDB Gold Doub20200303ETN64.6114.7813.3813.731.401.06
DGREWisdomTree T20200303ETF68.3220.8620.9320.70-0.070.16
DGROiShares Core20200303ETF3.993.341.931.081.412.26
DGRSWisdomTree T20200303ETF49.789.508.737.290.122.20
DGRWWisdomTree T20200303ETF9.963.181.820.771.362.40
DGSWisdomTree E20200303ETF25.5412.9412.0412.220.900.72
DGTSPDR Global20200303ETF64.1566.2760.4960.087.806.24
DGXQuest Diagno20200303A13.504.33-0.320.184.664.16
DGZDB Gold Shor20200303ETN240.9873.7917.4827.1455.1247.40
DHID.R. Horton20200303A6.752.120.730.751.391.37
DHILDiamond Hill20200303A232.7546.8444.6940.933.295.92
DHRDanaher Corp20200303A12.945.41-0.081.795.503.62
DHSWisdomTree U20200303ETF8.413.521.822.661.700.86
DHTDHT HOLDINGS20200303A18.269.263.662.175.607.08
DHXDHI Group, I20200303A66.8320.379.9913.139.757.26
DIASPDR Dow Jon20200303ETF2.659.707.309.180.320.52
DIALColumbia Div20200303ETF16.2010.7611.7011.15-0.94-0.39
DIETDefiance Nex20200303ETF36.1040.0040.0039.510.000.48
DIGProShares Ul20200303ETF16.527.542.852.523.365.01
DIMWisdomTree I20200303ETF28.9311.064.217.086.193.97
DINDine Brands20200303A36.477.591.752.665.554.93
DINTDavis Select20200303ETF69.7810.934.487.966.452.97
DIODDiodes Inc20200303A31.317.372.803.084.534.30
DISThe Walt Dis20200303A5.722.111.530.460.581.65
DISC AADiscovery, I20200303A4.522.590.640.611.951.97
DISC KKDiscovery, I20200303A4.453.240.370.751.682.48
DISHDISH Network20200303A11.163.870.091.433.772.45
DITAMCON Distri20200303A658.76302.25302.25302.250.000.00
DIVGlobal X Sup20200303ETF41.4917.5712.6510.872.806.68
DIVAAGFiQ Hedged20200303ETF77.2913.7412.9113.250.830.49
DIVBiShares U.S.20200303ETF17.0837.3421.4621.5415.3015.93
DIVCC-Tracks Exc20200303ETN706.67141.53141.53141.530.000.00
DIVOAmplify CWP20200303ETF87.0936.9615.9725.5310.3811.39
DIVYReality Shar20200303ETF65.8016.5316.5316.530.000.00
DJCBETRACS Bloom20200303ETN161.3221.9021.9021.900.000.00
DJCIETRACS Linke20200303ETN43.136.776.106.100.670.67
DJDInvesco Dow20200303ETF76.6026.5227.0526.16-0.640.36
DJPiPath Bloomb20200303ETN7.781.910.660.611.261.30
DJPYExchange-Tra20200303ETN21.8614.4813.2416.201.25-1.71
DKDelek US Hol20200303A22.865.391.361.613.993.77
DKLDELEK LOGIST20200303A90.7732.5723.2422.306.8110.27
DKSDick's Sport20200303A13.474.741.992.392.732.35
DLADelta Appare20200303A251.5473.6542.7647.0231.2926.77
DLBDolby Labora20200303A22.064.203.924.470.27-0.27
DLBRVelocityShar20200303ETN258.41105.3085.3992.787.3812.44
DLHCDLH Holdings20200303A256.1387.2064.6360.1129.6127.47
DLNWisdomTree U20200303ETF7.622.840.720.672.112.16
DLNGDYNAGAS LNG20200303A123.3039.0737.7837.781.291.29
DLPHDelphi Techn20200303A10.365.113.263.471.851.64
DLPNDolphin Ente20200303A259.21194.60151.54146.452.5044.74
DLRDigital Real20200303A9.923.111.531.741.581.37
DLSWisdomTree I20200303ETF19.896.113.903.102.193.00
DLTHDuluth Holdi20200303A41.1313.445.565.287.588.21
DLTRDollar Tree20200303A10.613.231.932.011.311.22
DLXDeluxe Corpo20200303A21.706.931.954.184.962.74
DMACDiaMedica Th20200303A254.0893.0565.9278.9326.4414.23
DMDVAAM S& P Dev20200303ETF415.0010.0632.6132.61-22.56-22.56
DMLPDorchester M20200303A76.6627.5823.7923.413.664.18
DMPIDelMar Pharm20200303A146.4654.117.286.5747.2347.71
DMRCDigimarc Cor20200303A107.1828.1710.899.9712.2518.11
DMREDeltaShares20200303ETF91.4213.5213.5213.520.000.00
DMRIDeltaShares20200303ETF150.4725.8525.5425.160.320.70
DMRLDeltaShares20200303ETF157.9726.3521.35-31.54-8.8357.73
DMRMDeltaShares20200303ETF394.99184.89184.89184.890.000.00
DMRSDeltaShares20200303ETF331.77178.1361.8861.88118.15118.15
DMTKDermTech, In20200303A188.93110.46105.73105.472.964.98
DNKNDunkin' Bran20200303A16.244.031.701.472.332.56
DNLWisdomTree G20200303ETF42.1114.119.3914.633.61-0.54
DNLIDenali Thera20200303A40.689.203.331.354.987.85
DNNDenison Mine20200303A116.80127.4759.6392.6318.1534.47
DNOVFT Cboe Vest20200303ETF71.8818.4516.0416.772.411.68
DNOWNOW INC.20200303A18.265.990.871.005.125.00
DNRDenbury Reso20200303A20.059.685.186.713.652.99
DODiamond Offs20200303A37.0015.323.052.5412.0012.77
DOCPHYSICIANS R20200303A6.823.340.440.582.912.77
DOCUDocuSign, In20200303A24.556.882.512.914.373.97
DOGProShares Sh20200303ETF4.451.800.700.821.100.98
DOGSArrow Dogs o20200303ETF82.1529.4527.0928.272.361.18
DOGZDogness (Int20200303A249.47125.98115.08114.6712.2911.46
DOLWisdomTree I20200303ETF36.5713.3111.5611.561.761.75
DOMODomo, Inc. C20200303A69.3919.6410.5614.736.444.90
DONWisdomTree U20200303ETF16.534.024.024.200.00-0.18
DOOWisdomTree i20200303ETF40.7618.1813.9612.164.226.04
DOOOBRP Inc. Com20200303A24.018.762.382.225.946.54
DOORMASONITE INT20200303A38.218.582.753.715.804.86
DORMDorman Produ20200303A60.0811.176.236.444.874.74
DOVDover Corpor20200303A20.565.261.623.003.642.27
DOWDow Inc.20200303A10.305.010.350.964.664.05
DOXAmdocs Limit20200303A13.774.081.111.382.982.71
DPHCDiamondPeak20200303A211.17
DPSTDirexion Dai20200303ETF61.5544.6621.9539.752.814.85
DPWDPW Holdings20200303A166.8558.7358.2147.792.5310.91
DPZDomino's Piz20200303A20.086.212.472.803.733.42
DRADDigirad Corp20200303A455.33161.65109.08130.5721.6230.91
DREDuke Realty20200303A6.632.97-0.022.103.000.86
DRHDiamondRock20200303A11.586.421.582.104.854.33
DRIDarden Resta20200303A14.094.531.261.703.272.83
DRIODarioHealth20200303A1119.90271.80246.36237.715.4933.25
DRIPDirexion Dai20200303ETF44.1113.433.496.009.487.43
DRIVGlobal X Aut20200303ETF67.7714.9711.3511.743.623.23
DRNDirexion Dai20200303ETF85.4621.8314.2714.505.357.30
DRNADicerna Phar20200303A40.7511.522.685.266.506.26
DRQDril-Quip, I20200303A38.359.294.304.844.814.46
DRRXDurect Corp20200303A71.9429.442.165.4626.4424.02
DRSKAptus Define20200303ETF43.0712.4912.2912.280.200.21
DRTTDIRTT Enviro20200303A284.16108.3780.5074.1829.6134.31
DRVDirexion Dai20200303ETF79.8523.9518.2022.735.651.22
DRWWisdomTree G20200303ETF52.7815.1816.1814.87-1.000.32
DSDrive Shack20200303A42.0819.644.914.2610.6415.35
DSEDuff & Phelp20200303A67.6621.968.706.9612.4815.02
DSGXDescartes Sy20200303A19.029.900.103.779.896.17
DSIiShares MSCI20200303ETF11.994.001.511.791.752.21
DSKEDaseke, Inc.20200303A130.2038.8419.5121.5014.7617.36
DSLVVelocityShar20200303ETF37.2810.314.925.525.274.79
DSPGDSP Group In20200303A39.7314.722.733.9112.1510.98
DSSDocument Sec20200303A102.2150.2135.0132.4514.2417.79
DSSIDiamond S Sh20200303A46.5411.695.595.765.545.93
DSTLDistillate U20200303ETF43.0217.039.4312.761.354.26
DSWLDeswell Indu20200303A163.4176.8576.8576.850.000.00
DSXDiana Shippi20200303A59.5230.218.782.0812.5127.98
DTDynatrace, I20200303A27.697.544.264.752.412.78
DTDWisdomTree U20200303ETF9.083.862.063.211.790.65
DTEDTE Energy C20200303A11.163.411.211.652.201.76
DTEADAVIDsTEA In20200303A86.6025.8330.0830.08-4.25-4.25
DTECALPS Disrupt20200303ETF64.7437.5536.0836.671.500.90
DTHWisdomTree I20200303ETF27.196.655.435.451.221.21
DTILPrecision Bi20200303A65.1118.769.859.297.819.46
DTNWisdomTree U20200303ETF8.871.942.021.92-0.080.02
DTODB Crude Oil20200303ETN303.1094.0790.3678.737.7915.25
DTSSDatasea Inc.20200303A411.43148.0630.3241.87116.57108.01
DTULiPath US Tre20200303ETF94.7029.1829.5529.70-0.37-0.52
DTUSiPath US Tre20200303ETF147.9225.863.055.7115.8820.17
DTYLiPath US Tre20200303ETF33.411.07-3.205.344.27-4.27
DUGProShares Ul20200303ETF19.177.783.563.204.144.58
DUKDuke Energy20200303A8.662.620.770.591.822.03
DUOTDuos Technol20200303A242.2254.8935.9935.9919.2419.24
DURAVanEck Vecto20200303ETF31.3120.2218.1017.322.122.93
DUSADavis Select20200303ETF58.1120.819.4911.094.689.68
DUSLDirexion Dai20200303ETF89.7335.927.5930.239.175.66
DUSTDirexion Dai20200303ETF19.8114.289.248.825.075.47
DVADaVita Inc.20200303A13.103.321.551.851.771.47
DVAXDynavax Tech20200303A26.2414.305.685.518.518.85
DVDDover Motors20200303A147.6053.4953.8643.86-2.359.50
DVLUFirst Trust20200303ETF18.6021.0328.1329.50-7.11-8.47
DVNDevon Energy20200303A7.654.381.352.193.032.19
DVOLFirst Trust20200303ETF24.8617.0815.8416.021.051.06
DVOPSource Divid20200303ETF169.4170.9570.9570.950.000.00
DVPDeep Value E20200303ETF38.6121.4921.1121.270.350.22
DVYiShares Sele20200303ETF6.109.267.617.471.651.78
DVYAiShares Asia20200303ETF59.1825.0925.1025.49-0.01-0.39
DVYEiShares Emer20200303ETF34.4311.087.648.812.632.27
DWASInvesco DWA20200303ETF39.2510.158.818.991.331.15
DWATArrow Invest20200303ETF123.4519.4019.4019.400.000.00
DWAWAdvisorShare20200303ETF32.785.610.152.415.463.20
DWCRArrow DWA Co20200303ETF591.39348.37348.37348.370.000.00
DWEQAdvisorShare20200303ETF102.416.39-10.388.9816.81-2.55
DWFISPDR Dorsey20200303ETF31.1416.1215.6815.640.430.48
DWLDDavis Select20200303ETF63.8713.6310.5410.472.163.16
DWMWisdomTree I20200303ETF26.356.926.726.780.200.14
DWMCAdvisorShare20200303ETF242.0594.5494.5494.540.000.00
DWMFWisdomTree I20200303ETF100.6139.8240.7339.87-0.91-0.05
DWPPFirst Trust20200303ETF65.9214.7214.2414.720.480.00
DWSHAdvisorShare20200303ETF53.7737.0136.4638.250.43-1.25
DWSNDawson Geoph20200303A223.3254.8053.9836.103.7819.16
DWUSAdvisorShare20200303ETF61.5814.459.797.144.107.29
DWXSPDR S&P Int20200303ETF18.065.053.363.811.701.25
DXDynex Capita20200303A24.8011.917.177.274.124.63
DXCDXC Technolo20200303A15.184.801.592.033.202.78
DXCMDexCom, Inc.20200303A27.728.214.174.374.023.85
DXDProShares Ul20200303ETF10.963.742.102.231.641.51
DXGEWisdomTree G20200303ETF83.9912.2813.4813.49-1.19-1.20
DXJWisdomTree J20200303ETF3.351.330.430.290.901.04
DXJSWisdomTree J20200303ETF84.2324.8927.5027.19-2.61-2.30
DXLGDestination20200303A422.44149.3565.3854.5451.4493.55
DXPEDXP Enterpri20200303A92.3525.768.839.3411.6216.32
DXYNDixie Group20200303A768.19127.31117.9792.421.0834.24
DYDycom Indust20200303A28.866.011.571.734.394.29
DYAIDyadic Inter20200303A79.5745.3411.878.0632.1237.49
DYLSWisdomTree D20200303ETF33.699.2918.1618.33-8.87-9.04
DYNFBlackRock U.20200303ETF21.407.75-4.464.5712.193.17
DYNTDynatronics20200303A168.4667.9650.7056.4514.5011.51
DZKDirexion Dai20200303ETF34.8210.448.74-1.070.5811.48
DZSIDASAN Zhone20200303A434.5184.2757.5955.3012.1128.09
DZZDB Gold Doub20200303ETN555.45132.20167.74168.81-34.40-36.21
EAElectronic A20200303A9.752.530.880.881.641.65
EAFGrafTech Int20200303A15.136.42-0.910.117.316.31
EAGGiShares ESG20200303ETF8.072.382.492.03-0.120.34
EARNELLINGTON RE20200303A50.1715.817.308.117.757.71
EARSAuris Medica20200303A188.18111.98107.55109.204.612.85
EASGXtrackers MS20200303ETF33.9114.248.8814.245.360.00
EASIAmplify EASI20200303ETF36.3311.9412.0912.11-0.15-0.17
EASTEASTSIDE DIS20200303A164.4735.2231.0026.674.918.58
EATBrinker Inte20200303A22.075.442.372.443.043.00
EBEventbrite,20200303A35.0610.023.624.996.295.02
EBAYeBay Inc20200303A3.122.440.620.501.221.94
EBFEnnis, Inc.20200303A32.4510.202.896.354.163.85
EBIXEbix Inc20200303A45.0810.702.273.958.316.75
EBIZGlobal X E-c20200303ETF48.9217.1417.1117.710.03-0.57
EBMTEagle Bancor20200303A161.3257.2520.3029.208.0027.17
EBNDSPDR Bloombe20200303ETF10.963.421.231.372.192.05
EBSEmergent Bio20200303A38.3913.083.063.865.579.17
EBSBMeridian Ban20200303A25.798.150.933.577.114.59
EBTCEnterprise B20200303A231.9547.0533.0934.009.7713.03
ECHiShares MSCI20200303ETF25.748.852.753.545.685.31
ECHOEcho Global20200303A44.828.192.602.115.456.08
ECLEcolab, Inc.20200303A13.474.150.591.923.542.23
ECLNFirst Trust20200303ETF19.904.154.154.150.000.00
ECNSiShares MSCI20200303ETF114.4217.47-14.09-14.0931.6231.62
ECOLUS Ecology,20200303A28.467.401.181.566.235.84
ECOMCHANNELADVIS20200303A54.5415.467.036.658.208.81
ECONColumbia Eme20200303ETF64.7711.6510.6710.960.990.69
ECORelectroCore,20200303A426.06222.54103.90100.12104.09123.19
ECOWPacer Emergi20200303ETF80.1356.1250.5756.125.580.00
ECOZTrueMark ESG20200303ETF772.5572.7772.7772.770.000.00
ECPGEncore Capit20200303A32.8513.384.9010.553.342.83
ECTECA Marcellu20200303A393.29179.70187.14177.13-0.132.59
EDConsolidated20200303A10.173.521.081.902.441.62
EDCDirexion Dai20200303ETF10.345.462.171.913.143.55
EDENiShares MSCI20200303ETF55.1814.4013.6013.240.811.17
EDITEditas Medic20200303A33.779.09-1.894.2310.894.85
EDIVSPDR S&P Eme20200303ETF49.9914.428.397.666.026.75
EDNTEdison Natio20200303A250.74109.4236.3037.3676.1173.41
EDOGALPS Emergin20200303ETF37.0812.9712.8012.190.170.79
EDOWFirst Trust20200303ETF33.118.17-3.723.3611.884.81
EDRYEuroDry Ltd.20200303A1536.48244.60244.60244.600.000.00
EDSAEdesa Biotec20200303A197.10103.3275.3672.7730.5131.83
EDUCEducational20200303A156.6133.4123.23-44.965.9878.08
EDVVanguard Wor20200303ETF15.456.532.233.024.063.52
EDZDirexion Dai20200303ETF4.312.25-0.72-0.122.982.38
EEEl Paso Elec20200303A2.042.070.570.701.531.40
EEFTEuronet Worl20200303A27.005.893.503.822.382.07
EEHELEMENTS Lin20200303ETN576.29
EELVInvesco S&P20200303ETF50.9919.3617.8218.061.471.31
EEMiShares MSCI20200303ETF2.421.680.310.351.381.34
EEMAiShares MSCI20200303ETF40.298.233.463.724.474.51
EEMDAAM S&P Emer20200303ETF166.2626.9523.1723.173.793.79
EEMOInvesco S&P20200303ETF141.0363.1553.7453.749.479.47
EEMSiShares MSCI20200303ETF105.0950.4142.0848.327.462.13
EEMViShares Edge20200303ETF9.132.852.001.960.830.89
EEMXSPDR MSCI Em20200303ETF27.8148.814.70-7.133.4755.66
EESWisdomTree U20200303ETF29.2711.0110.9510.720.060.29
EETProShares Ul20200303ETF49.5621.8921.8919.73-0.702.15
EEVProShares Tr20200303ETF8.303.618.263.57-4.650.04
EEXEmerald Hold20200303A54.2418.514.246.7112.9411.93
EFAiShares MSCI20200303ETF1.591.480.630.630.860.86
EFADProShares MS20200303ETF24.1913.352.981.8510.1211.75
EFASGlobal X MSC20200303ETF49.4947.0944.8144.652.282.44
EFAViShares Edge20200303ETF1.941.641.051.390.300.26
EFAXSPDR MSCI EA20200303ETF63.0914.6415.5514.73-0.91-0.09
EFCEllington Fi20200303A14.505.433.092.602.262.83
EFGiShares MSCI20200303ETF24.727.643.936.913.710.73
EFNLiShares MSCI20200303ETF44.2712.6612.5812.820.08-0.17
EFOProShares Ul20200303ETF112.8222.6622.8621.45-0.191.22
EFOIEnergy Focus20200303A152.1155.5251.9845.993.899.51
EFSCEnterprise F20200303A51.0316.509.8810.666.105.85
EFUProShares Tr20200303ETF43.509.23-1.084.7310.314.50
EFViShares MSCI20200303ETF7.473.052.732.700.320.34
EFXEquifax, Inc20200303A20.034.891.862.293.022.60
EFZProShares Tr20200303ETF8.623.20-6.081.089.282.12
EGANeGain Corpor20200303A37.9616.058.2511.037.065.02
EGBNEagle Bancor20200303A36.2510.023.935.705.904.33
EGHT8x8, Inc. Co20200303A17.687.331.071.864.215.45
EGLEEagle Bulk S20200303A73.1420.9410.6210.389.2010.56
EGOEldorado Gol20200303A11.985.22-0.490.475.724.76
EGOVNIC Inc20200303A26.868.521.64-2.914.1311.27
EGPEastGroup Pr20200303A35.288.774.055.134.713.65
EGPTVanEck Vecto20200303ETF199.82103.3099.5098.533.764.78
EGRXEagle Pharma20200303A35.4710.373.386.527.003.85
EGYVaalco Energ20200303A72.1526.5416.2822.685.673.88
EHCEncompass He20200303A27.825.441.742.563.702.88
EHTHeHealth, Inc20200303A53.8613.746.946.735.666.99
EIDOiShares MSCI20200303ETF4.982.440.280.602.111.84
EIDXEidos Therap20200303A138.4632.9719.5817.6312.6015.34
EIGEmployers Ho20200303A29.047.623.063.284.544.34
EIGIEndurance In20200303A43.1424.862.412.9622.6222.63
EIGREiger BioPha20200303A73.9223.6512.9013.8810.309.81
EINCVanEck Vecto20200303ETF149.84114.7487.1689.3130.4927.22
EIRLiShares MSCI20200303ETF82.5256.0028.7025.099.2730.58
EISiShares MSCI20200303ETF86.3123.5019.4920.093.093.39
EIXEdison Inter20200303A12.874.452.502.601.951.85
EJANInnovator MS20200303ETF139.1930.7224.3324.326.406.42
EJULInnovator MS20200303ETF67.5420.290.310.4019.9719.88
EKARIdeanomics N20200303ETF52.119.419.299.410.130.00
EKSOEkso Bionics20200303A116.6877.1352.3853.5911.3323.24
ELThe Estee La20200303A13.433.431.081.432.362.00
ELAEnvela Corpo20200303A89.1336.0727.1427.886.848.21
ELANElanco Anima20200303A8.223.28-1.96-1.525.244.80
ELDWisdomTree E20200303ETF76.6927.6927.8227.69-0.130.00
ELFe.l.f. Beaut20200303A22.8410.695.027.075.543.61
ELGXEndologix In20200303A193.0972.2247.8246.8420.1925.33
ELLOEllomay Capi20200303A1138.2341.2718.2428.020.0012.78
ELMDElectromed,20200303A201.6194.4167.7085.584.228.83
ELOXEloxx Pharma20200303A196.3558.5440.4237.2819.2621.32
ELSEquity Lifes20200303A16.309.012.244.196.834.87
ELSEElectro-Sens20200303A174.3695.5095.5095.500.000.00
ELTKEltek Ltd20200303A325.9160.97-13.17-12.1273.9473.42
ELVTElevate Cred20200303A41.7514.322.923.2111.2011.12
ELYCallaway Gol20200303A22.516.272.082.774.133.50
EMAGVanEck Vecto20200303ETF186.1970.4070.4070.400.000.00
EMANeMagin Corpo20200303A245.3473.3567.6064.134.749.41
EMBiShares J.P.20200303ETF1.091.130.680.770.450.36
EMBHiShares Inte20200303ETF37.0218.0318.0318.030.000.00
EMCBWisdomTree E20200303ETF156.4326.7816.1118.6010.638.16
EMCFEmclaire Fin20200303A532.98122.27104.86104.8617.5617.56
EMCGWisdomTree E20200303ETF59.4659.9546.8652.8014.227.18
EMDVProShares MS20200303ETF69.4617.073.87-0.7713.2217.85
EMEEMCOR Group,20200303A22.545.991.231.834.754.16
EMFMGlobal X MSC20200303ETF67.2317.9317.9017.750.030.18
EMGFiShares Edge20200303ETF64.6913.0110.3411.272.671.74
EMHYiShares J.P.20200303ETF14.0312.6712.3412.490.330.18
EMIFiShares Emer20200303ETF131.3835.3924.1424.0911.2911.33
EMIHXtrackers Em20200303ETF113.1614.1815.2515.60-1.07-1.42
EMKREmcore Corp20200303A120.9327.34-40.44-26.6169.6255.98
EMLEastern Comp20200303A788.83132.09123.36126.942.315.06
EMLCVanEck Vecto20200303ETF3.041.411.901.91-0.50-0.50
EMLPFirst Trust20200303ETF9.962.891.401.431.491.47
EMMFWisdomTree E20200303ETF165.9350.5459.3734.721.4715.79
EMMSEmmis Commun20200303A417.2579.2878.2378.221.071.08
EMNEastman Chem20200303A15.905.31-0.102.035.413.29
EMNTPIMCO Enhanc20200303ETF3.521.171.031.160.140.01
EMPEntergy Miss20200303A88.8018.0915.5816.842.511.26
EMQQEMQQ The Eme20200303ETF38.569.737.018.052.441.67
EMREmerson Elec20200303A10.813.360.000.653.362.71
EMSGXtrackers MS20200303ETF41.6714.8312.8213.012.011.82
EMSHProShares Sh20200303ETF82.1818.5615.4815.483.073.07
EMTLSPDR DoubleL20200303ETF26.6510.759.7410.111.020.64
EMTYProShares De20200303ETF27.5827.9927.4627.530.530.45
EMXEMX Royalty20200303A113.4043.7334.9943.522.120.17
EMXCiShares MSCI20200303ETF65.8055.27-0.2844.1216.5011.14
ENBEnbridge, In20200303A2.722.780.180.062.632.74
ENBLENABLE MIDST20200303A16.588.160.971.877.196.30
ENDPEndo Interna20200303A19.429.302.133.616.325.69
ENFRAlerian Ener20200303ETF76.6516.9416.8916.96-0.09-0.03
ENGENGlobal Cor20200303A181.22114.20134.52101.14-20.6113.01
ENLCENLINK MIDST20200303A30.5810.984.964.585.926.37
ENLVEnlivex Ther20200303A168.9847.5125.1221.0921.3826.47
ENOBEnochian Bio20200303A160.32127.21-61.66159.21193.32-33.48
ENORiShares MSCI20200303ETF74.0422.7721.2219.171.543.60
ENPHEnphase Ener20200303A18.415.512.923.032.592.48
ENREnergizer Ho20200303A21.155.062.752.762.272.30
ENSEnerSys, Inc20200303A32.558.182.843.255.254.93
ENSGThe Ensign G20200303A46.4417.4212.2012.885.184.54
ENSVEnservco Cor20200303A156.0079.3463.3365.6410.7013.66
ENTGlobal Eagle20200303A302.02116.5221.5839.9997.5778.30
ENTAEnanta Pharm20200303A52.6014.733.263.367.9111.29
ENTGEntegris Inc20200303A19.425.993.844.212.151.77
ENTRERShares Ent20200303ETF40.574.494.704.72-0.21-0.23
ENTXEntera Bio L20200303A979.36282.73413.15288.920.00-6.23
ENVENVESTNET, I20200303A31.215.932.723.353.202.58
ENVAEnova Intern20200303A41.9011.092.972.138.008.98
ENZEnzo Biochem20200303A72.2635.2825.4124.82-0.3810.31
ENZLiShares Trus20200303ETF48.7614.8812.1313.542.261.34
EOGEOG Resource20200303A12.364.401.101.553.282.85
EOLSEvolus, Inc.20200303A57.0115.089.599.945.215.14
EPACEnerpac Tool20200303A31.608.163.153.894.324.27
EPAMEPAM SYSTEMS20200303A37.027.084.054.052.933.03
EPAYBottomline T20200303A36.568.303.774.614.473.69
EPCEdgewell Per20200303A28.396.031.272.174.673.87
EPDEnterprise P20200303A4.512.660.960.421.702.24
EPHEiShares MSCI20200303ETF25.6710.918.068.472.712.44
EPIWisdomTree I20200303ETF4.662.380.370.272.012.11
EPIXESSA Pharma20200303A567.35268.67183.51215.18-15.2045.13
EPMEvolution Pe20200303A60.2817.772.974.6213.6913.26
EPOLiShares MSCI20200303ETF9.933.040.540.872.502.17
EPPiShares MSCI20200303ETF3.873.583.103.030.480.56
EPREPR Properti20200303A21.735.532.333.023.202.51
EPRFInnovator S&20200303ETF54.167.605.023.992.483.61
EPRTEssential Pr20200303A23.435.672.743.492.912.18
EPSWisdomTree U20200303ETF15.6411.319.4410.291.861.02
EPSNEpsilon Ener20200303A229.89105.77106.49106.49-0.71-0.71
EPUiShares MSCI20200303ETF37.8110.169.579.750.600.42
EPVProShares Ul20200303ETF24.459.951.914.608.055.35
EPZMEpizyme, Inc20200303A46.0518.126.4511.136.546.96
EQEquillium, I20200303A812.29146.8563.9579.5847.2364.48
EQALInvesco Russ20200303ETF15.658.304.455.813.862.50
EQBKEquity Bancs20200303A101.4433.6917.4717.6415.3716.18
EQCEquity Commo20200303A12.702.790.871.201.931.60
EQHEquitable Ho20200303A7.083.100.570.732.522.37
EQIXEquinix, Inc20200303A30.457.362.022.705.304.61
EQLALPS Equal S20200303ETF58.5419.1118.3218.300.460.72
EQMEQM Midstrea20200303A25.8516.196.457.454.328.64
EQREquity Resid20200303A13.004.311.320.982.993.34
EQRRProShares Eq20200303ETF70.7927.18-18.88-24.2044.1851.32
EQSEquus Total20200303A376.36118.66118.66118.660.000.00
EQTEQT CORP20200303A18.179.022.933.295.895.74
EQWLInvesco S&P20200303ETF47.5926.8567.3513.96-60.0312.83
EQXEquinox Gold20200303A41.4416.917.526.196.0310.65
ERAERA GROUP IN20200303A77.9815.533.191.0011.2014.52
ERFEnerplus Cor20200303A23.6610.622.171.498.439.13
ERIEldorado Res20200303A20.659.004.295.394.103.61
ERIEErie Indemni20200303A48.086.753.052.873.103.92
ERIIEnergy Recov20200303A33.5311.121.300.939.7810.27
ERMEquityCompas20200303ETF75.1117.3417.3417.340.000.00
EROSEROS INTERNA20200303A52.6223.0911.447.8911.0715.20
ERSXERShares Non20200303ETF102.46
ERUSiShares MSCI20200303ETF21.346.775.614.971.151.80
ERXDirexion Dai20200303ETF13.7910.666.895.943.794.74
ERYDirexion Dai20200303ETF19.948.81-0.231.747.647.07
ESEversource E20200303A10.604.291.331.352.932.93
ESBKElmira Savin20200303A129.5835.9658.8128.84-17.567.08
ESCAEscalade Inc20200303A155.4154.1038.0038.2316.4916.01
ESEESCO Technol20200303A38.729.003.364.645.624.37
ESEAEuroseas Ltd20200303A457.22162.92162.03138.948.4123.82
ESGFlexShares T20200303ETF15.155.476.455.64-0.98-0.17
ESGDiShares Trus20200303ETF16.326.574.935.641.640.93
ESGEiShares, Inc20200303ETF17.535.444.584.410.861.03
ESGGFlexShares S20200303ETF47.035.16-4.30-4.179.469.34
ESGNColumbia Sus20200303ETF96.7427.5414.3114.2713.2513.28
ESGREnstar Group20200303A84.1617.3311.7112.725.444.62
ESGSColumbia Sus20200303ETF176.18172.91173.34173.11-0.43-0.19
ESGUiShares Trus20200303ETF11.253.763.622.890.130.87
ESGVVanguard ESG20200303ETF13.526.403.635.162.331.24
ESIElement Solu20200303A9.804.552.802.501.762.06
ESLTElbit System20200303A78.1421.6714.5719.132.012.54
ESMLiShares ESG20200303ETF41.5815.8015.5115.820.29-0.02
ESNGDirexion MSC20200303ETF43.3243.3243.320.000.00
ESNTEssent Group20200303A15.254.041.722.662.271.39
ESPEspey Mfg. &20200303A389.1467.03165.43165.43-98.29-98.29
ESPOVanEck Vecto20200303ETF51.1417.0715.8616.431.210.64
ESPREsperion The20200303A40.2813.236.107.197.036.06
ESQEsquire Fina20200303A267.3467.6647.1056.0418.9811.62
ESRTEMPIRE STATE20200303A13.483.700.851.252.842.45
ESSEssex Proper20200303A25.265.901.302.574.603.34
ESSAESSA Bancorp20200303A281.8258.8559.5544.525.0614.32
ESTAEstablishmen20200303A132.5526.8114.2315.4911.4711.32
ESTCElastic N.V.20200303A24.176.331.221.805.104.53
ESTEEarthstone E20200303A88.3228.5614.5718.2712.9410.34
ESXBCommunity Ba20200303A78.0120.9611.1913.326.367.55
ETEnergy Trans20200303A8.677.556.885.450.682.16
ETFCE*Trade Fina20200303A4.212.140.881.171.260.97
ETHEthan Allen20200303A27.245.920.691.015.244.92
ETHOETF Managers20200303ETF123.2848.7649.5757.460.20-8.75
ETMEntercom Com20200303A31.9818.983.835.6914.9913.34
ETNEaton Corpor20200303A10.802.830.700.932.131.90
ETNB89bio, Inc.20200303A609.14119.7792.7052.0124.1767.23
ETONEton Pharmac20200303A127.7243.5829.3727.5213.3116.14
ETREntergy Corp20200303A12.853.770.521.013.252.75
ETRNEquitrans Mi20200303A16.377.321.673.114.964.25
ETSYEtsy, Inc.20200303A17.895.132.192.902.902.23
ETTXEntasis Ther20200303A283.27107.92107.61107.130.520.99
EUDGWisdomTree E20200303ETF122.3217.7211.2817.726.410.00
EUDVProShares MS20200303ETF25.759.1118.3916.45-9.27-7.33
EUFNiShares MSCI20200303ETF8.352.700.26-0.032.442.73
EUMProShares Tr20200303ETF5.532.710.18-0.402.533.10
EUMFWisdomTree E20200303ETF155.6138.7038.7038.700.000.00
EUMViShares Edge20200303ETF50.3715.4717.6415.10-2.210.37
EURLDirexion Dai20200303ETF22.3612.5010.4022.06-3.25-9.59
EURNEURONAV NV20200303A11.665.100.631.054.374.05
EURZXtrackers Eu20200303ETF151.4456.3556.3556.350.000.00
EUSAiShares MSCI20200303ETF21.4510.619.2610.181.340.43
EUSCWisdomTree E20200303ETF53.7216.6714.0915.022.171.66
EVEaton Vance20200303A23.166.704.104.452.532.26
EVAEnviva Partn20200303A51.2010.558.258.682.301.88
EVBGEverbridge,20200303A29.476.682.823.073.763.61
EVBNEvans Bancor20200303A257.2382.4629.6162.374.5319.01
EVCEntravision20200303A89.9329.9716.5812.237.7117.69
EVEREverQuote, I20200303A68.3413.257.768.894.624.36
EVFMEvofem Biosc20200303A86.0022.7513.1014.626.928.13
EVGNEVOGENE LTD.20200303A275.67168.88171.28167.640.461.21
EVHEvolent Heal20200303A33.187.932.212.755.545.18
EVIEVI Industri20200303A219.1249.5441.8845.276.554.25
EVKEver-Glory I20200303A224.72106.51106.51106.510.000.00
EVLOEvelo Biosci20200303A294.2260.7549.9636.796.4023.68
EVOKEvoke Pharma20200303A157.7353.3931.9731.4820.8621.91
EVOLEvolving Sys20200303A571.11218.86221.97218.93-1.61-0.03
EVOPEVO Payments20200303A39.528.352.253.145.945.21
EVREvercore Inc20200303A24.944.732.362.402.332.34
EVRGEvergy, Inc.20200303A12.3812.921.772.3211.3510.81
EVRIEveri Holdin20200303A18.504.992.472.272.462.72
EVSIEnvision Sol20200303A93.1828.8926.3224.681.254.21
EVTCEVERTEC, INC20200303A22.985.922.193.543.612.38
EVXVanEck Vecto20200303ETF109.3525.3228.2027.69-2.87-2.37
EWEdwards Life20200303A14.783.832.302.161.521.67
EWAiShares MSCI20200303ETF4.962.20-0.040.142.242.06
EWBCEast-West Ba20200303A18.604.902.392.732.502.17
EWCiShares MSCI20200303ETF3.592.010.150.091.861.93
EWCOInvesco Exch20200303ETF56.1227.6321.0621.966.555.65
EWDiShares MSCI20200303ETF20.554.841.992.332.852.51
EWGiShares MSCI20200303ETF3.981.780.110.151.671.63
EWGSiShares MSCI20200303ETF55.7021.5212.7212.538.829.02
EWHiShares MSCI20200303ETF4.462.160.190.351.911.82
EWIiShares MSCI20200303ETF5.802.010.670.921.351.08
EWJiShares MSCI20200303ETF1.920.930.100.030.830.90
EWJEiShares MSCI20200303ETF23.359.469.469.460.000.00
EWJViShares MSCI20200303ETF19.6823.9123.9123.910.000.00
EWKiShares MSCI20200303ETF26.2213.9510.1912.173.731.79
EWLiShares MSCI20200303ETF7.151.760.510.461.251.30
EWMiShares MSCI20200303ETF4.521.940.340.561.611.39
EWMCInvesco S&P20200303ETF50.4015.3412.4313.082.902.26
EWNiShares MSCI20200303ETF10.193.382.412.170.981.21
EWOiShares MSCI20200303ETF77.7923.2126.4523.61-3.24-0.39
EWPiShares MSCI20200303ETF3.911.850.340.361.511.49
EWQiShares MSCI20200303ETF3.881.72-0.01-0.031.731.75
EWREInvesco S&P20200303ETF27.1512.173.898.428.273.75
EWSiShares MSCI20200303ETF4.812.060.110.211.961.85
EWSCInvesco S&P20200303ETF74.0527.4527.4527.450.010.00
EWTiShares MSCI20200303ETF2.621.20-0.03-0.261.231.47
EWUiShares MSCI20200303ETF3.521.60-0.38-0.221.981.81
EWUSiShares MSCI20200303ETF65.2317.8114.9616.512.661.30
EWVProShares Tr20200303ETF26.007.263.513.313.753.95
EWWiShares MSCI20200303ETF3.661.38-0.220.101.601.28
EWXSPDR S&P Eme20200303ETF29.097.725.075.752.651.97
EWYiShares MSCI20200303ETF1.921.140.460.120.681.03
EWZiShares MSCI20200303ETF2.563.101.852.011.261.10
EWZSiShares MSCI20200303ETF35.2710.629.599.091.031.52
EXASExact Scienc20200303A17.365.462.051.392.984.06
EXCExelon Corpo20200303A3.033.780.201.451.202.33
EXELExelixis Inc20200303A10.993.321.181.912.141.40
EXFOEXFO INC.20200303A98.0031.3814.8115.8215.3315.59
EXIiShares Glob20200303ETF41.5013.8211.8612.871.960.95
EXKEndeavour Si20200303A57.5626.5013.7010.2312.4016.28
EXLSExlService H20200303A43.3710.544.045.096.475.45
EXPEagle Materi20200303A33.837.112.473.784.253.33
EXPCExperience I20200303A84.776.085.885.920.200.16
EXPDExpeditors I20200303A14.3510.451.232.352.557.97
EXPEExpedia Grou20200303A10.754.670.810.953.873.73
EXPIeXp World Ho20200303A56.2067.5847.8848.0521.6620.17
EXPOExponent Inc20200303A35.9811.915.006.516.895.49
EXPRExpress, Inc20200303A32.9410.175.604.104.406.05
EXRExtra Space20200303A17.794.783.153.021.621.76
EXTNExterran Cor20200303A67.6617.205.666.799.8210.40
EXTRExtreme Netw20200303A21.9513.846.637.236.966.61
EYENational Vis20200303A31.2912.413.954.588.548.01
EYEGEyegate Phar20200303A196.9887.3366.0870.9919.5116.59
EYENEyenovia, In20200303A425.83119.8882.2296.5021.5123.31
EYESSecond Sight20200303A143.5548.1532.6834.2014.7814.17
EYLDCambria Emer20200303ETF132.2939.1025.3525.933.9912.92
EYPTEyePoint Pha20200303A78.9840.8315.464.9616.5935.66
EZAiShares MSCI20200303ETF17.604.451.842.142.302.31
EZJProShares Ul20200303ETF26.0916.744.633.9212.0912.79
EZMWisdomTree U20200303ETF22.258.587.808.320.770.26
EZPWEzcorp Inc20200303A28.4514.613.170.188.5914.37
EZUiShare MSCI20200303ETF2.642.060.771.111.290.96
FFord Motor C20200303A14.206.120.951.755.154.37
FAARFirst Trust20200303ETF32.6114.28-2.379.1416.685.15
FABFirst Trust20200303ETF38.7512.1812.3812.00-0.200.18
FADFirst Trust20200303ETF36.7114.7415.0614.79-0.32-0.05
FAFFirst Americ20200303A16.574.171.731.872.442.29
FALNiShares Fall20200303ETF28.978.968.558.290.410.67
FAMIFarmmi, Inc.20200303A169.17100.0484.1262.7922.7637.47
FANFirst Trust20200303ETF30.3017.6415.6515.372.002.28
FANGDiamondback20200303A16.944.911.351.443.543.47
FARMFarmer Bros20200303A58.0018.348.569.209.579.26
FAROFaro Technol20200303A60.3513.366.917.456.255.91
FASDirexion Dai20200303ETF25.069.973.374.195.585.77
FASTFastenal Co20200303A6.273.951.901.311.562.64
FATFAT Brands I20200303A174.4546.0425.1325.1321.0421.04
FATEFate Therape20200303A41.7713.194.575.325.857.85
FAUGFT Cboe Vest20200303ETF58.129.805.1510.164.64-0.37
FAUSFirst Trust20200303ETF84.1412.8012.8012.800.000.00
FAZDirexion Dai20200303ETF23.367.091.553.525.473.57
FBFacebook, In20200303A3.921.531.110.670.420.86
FBCFlagstar Ban20200303A25.055.721.091.974.613.76
FBGXUBS AG FI En20200303ETN84.7637.6215.8717.831.62-1.99
FBHSFORTUNE BRAN20200303A17.664.581.081.743.502.84
FBIOFortress Bio20200303A61.3326.0016.4211.469.0214.56
FBIZFirst Busine20200303A482.77169.44164.43168.345.081.14
FBKFB Financial20200303A54.0812.336.326.835.635.49
FBMFoundation B20200303A39.9214.433.027.116.227.30
FBMSFirst Bancsh20200303A66.9716.648.998.537.488.10
FBNCFirst Bancor20200303A57.6511.283.204.027.797.26
FBNDFidelity Tot20200303ETF4.371.350.800.910.560.44
FBPFirst BanCor20200303A14.265.991.822.584.173.40
FBSSFauquier Ban20200303A293.2263.27-44.27-44.27108.16108.16
FBTFirst Trust20200303ETF22.225.482.995.152.430.34
FBZFirst Trust20200303ETF203.3167.0170.1560.31-1.656.73
FCFranklin Cov20200303A54.0013.908.449.125.464.78
FCAFirst Trust20200303ETF159.9322.4622.4622.460.000.00
FCALFirst Trust20200303ETF24.282.281.621.620.650.65
FCANFirst Trust20200303ETF31.1417.1417.1417.140.000.00
FCAPFirst Capita20200303A564.44215.91197.22196.9118.8419.14
FCAUFIAT CHRYSLE20200303A8.253.900.530.503.373.41
FCBCFirst Commun20200303A84.0020.6812.0211.358.149.33
FCBPFirst Choice20200303A165.4370.4763.2555.986.3714.47
FCCOFirst Commun20200303A381.6297.0294.1896.522.700.29
FCCY1st Constitu20200303A171.5342.5639.0339.893.532.68
FCEFFirst Trust20200303ETF69.4222.0622.6522.49-0.60-0.43
FCELFuelCell Ene20200303A50.4822.8415.0210.917.0211.92
FCFFirst Common20200303A9.014.250.260.693.993.56
FCFSFirstCash, I20200303A32.156.162.362.623.753.54
FCGFirst Trust20200303ETF14.488.362.132.496.235.87
FCNFTI Consulti20200303A38.358.512.893.595.614.92
FCNC AAFirst Citize20200303A38.7516.7913.9311.900.280.74
FCOMFidelity MSC20200303ETF11.472.892.232.000.650.88
FCORFidelity Cor20200303ETF12.816.273.523.640.972.62
FCPIFidelity Sto20200303ETF81.1121.160.7821.0520.420.11
FCPTFour Corners20200303A22.204.323.582.720.741.60
FCTRFirst Trust20200303ETF37.4213.6712.4912.591.181.08
FCVTFirst Trust20200303ETF68.6713.1412.4712.210.670.93
FCXFreeport-McM20200303A10.064.251.860.722.383.53
FDBCFidelity D &20200303A538.69188.18147.49147.4941.6841.68
FDDFirst Trust20200303ETF21.5314.6612.5914.792.08-0.13
FDEFFirst Defian20200303A34.3014.453.473.125.9611.14
FDEMFidelity Tar20200303ETF31.1923.7513.6913.6910.0210.02
FDEVFidelity Tar20200303ETF13.3319.41-0.12-26.902.6746.11
FDHYFidelity Hig20200303ETF36.0131.0012.689.034.9221.67
FDISFidelity MSC20200303ETF13.654.443.353.430.491.00
FDIVFirst Trust20200303ETF63.8957.2057.2057.200.000.00
FDLFirst Trust20200303ETF6.272.724.292.67-1.570.05
FDLOFidelity Low20200303ETF28.248.145.967.171.960.98
FDMFirst Trust20200303ETF33.237.575.166.462.411.11
FDMOFidelity Mom20200303ETF36.4911.174.425.746.515.43
FDNFirst Trust20200303ETF12.805.962.232.811.413.13
FDNIFirst Trust20200303ETF186.3850.5057.1957.19-6.67-6.67
FDPFresh Del Mo20200303A34.4711.434.596.666.844.77
FDRRFidelity Div20200303ETF53.3614.0813.8412.260.171.82
FDSFactset Rese20200303A38.928.213.033.645.194.57
FDTFirst Trust20200303ETF45.0913.199.9012.123.271.06
FDTSFirst Trust20200303ETF303.09149.74108.42143.930.695.76
FDUSFidus Invest20200303A38.6911.715.215.375.876.33
FDVVFidelity Hig20200303ETF41.9312.5211.2311.061.291.46
FDXFedEx Corpor20200303A13.633.881.351.462.522.42
FEFirstEnergy20200303A3.741.270.470.320.800.94
FEIMFrequency El20200303A490.07323.32187.93268.1324.1853.38
FELEFranklin Ele20200303A60.1710.574.895.075.435.50
FEMFirst Trust20200303ETF27.229.728.528.670.741.05
FEMBFirst Trust20200303ETF45.309.726.178.032.041.69
FEMSFirst Trust20200303ETF58.6816.1310.8911.745.194.40
FENCFennec Pharm20200303A152.7546.0625.6829.6414.7416.40
FENYFidelity MSC20200303ETF10.674.652.543.692.110.96
FEPFirst Trust20200303ETF44.049.807.698.422.111.38
FETFORUM ENERGY20200303A89.6041.7323.3926.4219.3516.01
FEULCredit Suiss20200303ETN297.5812.6812.6812.680.000.00
FEUZFirst Trust20200303ETF135.0237.2938.3738.37-1.08-1.08
FEXFirst Trust20200303ETF13.484.542.112.932.431.61
FEYEFireEye, Inc20200303A7.973.830.141.243.652.59
FEZSPDR EURO ST20200303ETF3.051.50-0.560.062.061.44
FFFuture Fuel20200303A44.4312.124.065.138.016.99
FFBCFirst Financ20200303A27.7312.160.681.156.5010.90
FFBWFFBW, Inc. C20200303A66.9114.464.503.8610.0110.62
FFEBFT Cboe Vest20200303ETF84.6834.6534.5531.430.113.24
FFEUBarclays ETN20200303ETN196.7247.7548.9868.730.000.00
FFGFBL Financia20200303A246.8044.1034.1635.389.018.76
FFHGFormula Foli20200303ETF63.7413.409.7012.553.490.85
FFHLFuwei Films20200303A385.3096.3091.1091.105.255.25
FFICFlushing Fin20200303A37.667.673.043.684.634.00
FFINFirst Financ20200303A27.0212.763.423.533.089.09
FFIUUVA Unconstr20200303ETF27.133.604.043.97-0.44-0.38
FFIVF5 Networks20200303A18.794.851.431.743.403.11
FFNWFirst Financ20200303A141.3938.9920.9921.7119.6218.87
FFRFirst Trust20200303ETF95.6224.4721.0321.873.382.60
FFSGFormulaFolio20200303ETF90.7115.6613.0813.032.582.62
FFTGFormulaFolio20200303ETF42.9616.048.158.377.897.68
FFTIFormulaFolio20200303ETF28.325.345.505.28-0.160.06
FFTYInnovator IB20200303ETF21.448.597.947.850.650.74
FFWMFirst Founda20200303A50.2223.548.338.3215.6015.70
FGFGL Holdings20200303A8.763.660.970.982.692.68
FGBIFIRST GUARAN20200303A893.79105.27100.39100.425.284.89
FGDFirst Trust20200303ETF27.329.478.528.600.950.87
FGENFibroGen, In20200303A27.4511.733.758.117.903.64
FGMFirst Trust20200303ETF100.5924.2422.8322.611.351.63
FHBFirst Hawaii20200303A17.614.690.891.551.793.10
FHIFederated He20200303A23.174.681.622.173.032.50
FHKFirst Trust20200303ETF158.0396.8877.9096.8819.160.00
FHLCFidelity MSC20200303ETF16.8815.6313.8117.471.82-1.84
FHNFirst Horizo20200303A7.537.491.131.516.446.07
FIFRANKS INTER20200303A28.499.987.367.712.592.26
FIBKFirst Inters20200303A28.718.902.312.813.716.01
FIBRiShares Edge20200303ETF16.194.522.384.802.14-0.28
FICOFair Isaac C20200303A41.359.723.123.336.516.39
FIDFirst Trust20200303ETF57.7215.768.0311.977.733.80
FIDIFidelity Int20200303ETF98.3952.9550.0250.012.952.95
FIDUFidelity MSC20200303ETF17.602.89-1.060.573.952.32
FIEEFI Enhanced20200303ETN176.3442.7210.2817.2227.1720.95
FIHDUBS AG FI En20200303ETN116.5731.4326.3622.572.858.55
FILLiShares MSCI20200303ETF92.9536.5536.7231.490.445.04
FINXGlobal X Fun20200303ETF50.1515.7710.7013.825.071.94
FISFidelity Nat20200303A9.902.871.701.551.181.32
FISIFinancial In20200303A136.4729.3923.5423.185.726.20
FISRSPDR SSGA Fi20200303ETF18.467.967.887.880.080.08
FISVFiserv Inc20200303A9.642.931.081.171.841.76
FITFitbit, Inc.20200303A15.695.763.443.982.331.78
FITBFifth Third20200303A4.344.29-0.120.392.313.89
FITESPDR S&P Ken20200303ETF44.8720.499.8912.349.328.12
FIVAFidelity Int20200303ETF107.7128.3621.9221.926.466.46
FIVEFive Below,20200303A21.845.372.062.252.923.11
FIVGDefiance Nex20200303ETF16.539.526.164.723.344.78
FIVNFIVE9, INC.20200303A31.618.303.853.164.465.17
FIWFirst Trust20200303ETF24.829.928.679.111.250.81
FIXComfort Syst20200303A36.1710.657.077.323.233.34
FIXDFirst Trust20200303ETF9.032.742.102.450.640.29
FIXXHomology Med20200303A84.8342.5613.8926.9721.1715.45
FIYYBarclays ETN20200303ETN167.4655.7946.1549.3210.169.10
FIZZNational Bev20200303A55.4514.796.726.517.888.32
FJNKPacific Glob20200303ETF17.7622.23-12.08-12.0834.2334.23
FJPFirst Trust20200303ETF91.5222.9820.1017.512.905.50
FKOFirst Trust20200303ETF55.7320.4344.5442.35-24.07-21.88
FKUFirst Trust20200303ETF63.8820.5811.0118.117.682.47
FLFoot Locker,20200303A9.022.950.100.922.852.04
FLAGFLAG-Forensi20200303ETF105.1330.589.869.3520.8221.33
FLATiPath US Tre20200303ETF246.6234.1734.1734.170.000.00
FLAUFranklin FTS20200303ETF441.8562.3062.3062.300.000.00
FLAXFranklin FTS20200303ETF101.1116.1716.0016.840.18-0.66
FLBLFranklin Lib20200303ETF49.9672.7472.4072.400.340.34
FLBRFranklin FTS20200303ETF64.1310.408.3711.802.03-1.41
FLCAFranklin FTS20200303ETF176.0747.3633.0545.3014.402.06
FLCBFranklin Lib20200303ETF12.355.372.494.582.880.79
FLCHFranklin FTS20200303ETF75.7211.16-22.5510.8032.230.36
FLCOFranklin Lib20200303ETF24.128.978.188.590.790.39
FLDMFluidigm Cor20200303A48.9316.171.014.5113.4211.66
FLDRFidelity Low20200303ETF5.372.252.092.250.160.00
FLEEFranklin FTS20200303ETF22.5710.519.5110.740.99-0.23
FLEHFranklin FTS20200303ETF12.71
FLEUBarclays ETN20200303ETN143.8845.7112.237.4512.5837.73
FLEXFlex Ltd. Or20200303A9.1211.976.888.033.623.95
FLFRFranklin FTS20200303ETF23.788.9612.5811.32-3.63-2.36
FLGBFranklin FTS20200303ETF32.7520.7017.5317.983.172.73
FLGECredit Suiss20200303ETN120.6236.2634.2935.861.880.31
FLGRFranklin FTS20200303ETF27.0911.277.648.053.633.22
FLGTFulgent Gene20200303A90.1834.6024.6923.598.4011.03
FLHKFranklin FTS20200303ETF45.2812.7113.7612.99-1.06-0.28
FLHYFranklin Lib20200303ETF13.035.685.275.770.41-0.09
FLIAFranklin Lib20200303ETF37.059.879.879.870.000.00
FLICFirst of Lon20200303A61.7317.0412.0311.975.085.14
FLINFranklin FTS20200303ETF53.7617.9317.9817.99-0.05-0.07
FLIRFlir Systems20200303A14.403.900.381.423.522.48
FLIYFranklin FTS20200303ETF27.076.66-0.610.487.266.17
FLJHFranklin FTS20200303ETF68.268.818.818.810.000.00
FLJPFranklin FTS20200303ETF40.6414.9010.3413.861.481.04
FLKRFranklin FTS20200303ETF111.1518.1719.5319.23-2.41-1.06
FLLFull House R20200303A193.9747.4533.9032.400.5514.13
FLLAFranklin FTS20200303ETF129.179.597.580.820.008.67
FLLVFranklin Lib20200303ETF26.0613.2411.8812.101.271.15
FLMFirst Trust20200303ETF148.86120.80115.29140.100.39-19.56
FLMBFranklin Lib20200303ETF49.1112.5912.7512.59-0.160.00
FLMIFranklin Lib20200303ETF56.4526.8726.8726.870.000.00
FLMNFalcon Miner20200303A56.6029.3519.5620.819.598.83
FLMXFranklin FTS20200303ETF58.7410.1824.3010.18-14.130.00
FLNFirst Trust20200303ETF194.9141.7741.3141.300.460.47
FLNGFLEX LNG Ltd20200303A177.0763.4746.6539.4119.3324.11
FLNTFluent, Inc.20200303A83.1823.7712.978.869.9614.92
FLOFlowers Food20200303A7.333.111.220.971.892.14
FLOTiShares Floa20200303ETF2.000.660.470.480.190.18
FLOWSPX FLOW, In20200303A42.529.843.974.955.624.89
FLQDFranklin Lib20200303ETF40.502.902.902.900.000.00
FLQEFranklin Lib20200303ETF108.1827.7526.4026.66-0.901.09
FLQGFranklin Lib20200303ETF152.793.613.613.610.000.00
FLQHFranklin Lib20200303ETF87.3413.5215.0714.47-1.55-0.95
FLQLFranklin Lib20200303ETF18.165.921.963.513.972.42
FLQMFranklin Lib20200303ETF37.5214.739.217.315.547.43
FLQSFranklin Lib20200303ETF36.1618.6517.7017.700.950.95
FLRFluor Corpor20200303A13.406.552.652.963.813.59
FLRNSPDR Bloombe20200303ETF3.521.411.351.350.060.06
FLRTPacific Glob20200303ETF21.459.319.319.310.000.00
FLRUFranklin FTS20200303ETF172.8052.2621.0649.8831.382.39
FLSFlowserve Co20200303A20.705.731.901.943.843.79
FLSAFranklin FTS20200303ETF70.0618.1917.2118.19-0.040.00
FLSPFranklin Lib20200303ETF58.98
FLSWFranklin FTS20200303ETF61.1744.5635.0037.509.607.10
FLTFleetCor Tec20200303A19.164.850.461.204.373.65
FLTBFidelity Lim20200303ETF11.962.071.871.880.200.19
FLTRVanEck Vecto20200303ETF4.741.981.901.980.080.00
FLTWFranklin FTS20200303ETF110.8544.4244.4244.420.000.00
FLWS1-800-FLOWER20200303A18.546.410.370.916.085.53
FLXNFlexion Ther20200303A27.809.171.171.865.737.28
FLXSFlexsteel In20200303A178.4944.0338.0814.037.7029.91
FLYTDirexion Fli20200303ETF29.975.885.284.790.601.09
FLZAFranklin FTS20200303ETF58.1514.570.0025.240.00-10.73
FMiShares MSCI20200303ETF44.5324.9014.6414.6210.2910.31
FMAOFarmers & Me20200303A474.9166.4655.5555.1111.1511.38
FMATFidelity MSC20200303ETF15.387.496.206.821.290.67
FMBFirst Trust20200303ETF15.685.486.486.53-1.00-1.06
FMBHFirst Mid Ba20200303A530.5542.9638.2834.315.418.65
FMBIFirst Midwes20200303A14.454.240.861.083.373.16
FMCFMC Corporat20200303A23.685.801.942.373.823.43
FMCIForum Merger20200303A88.22233.4987.99187.84325.5351.84
FMFFirst Trust20200303ETF72.5622.8422.8422.840.000.00
FMHIFirst Trust20200303ETF29.928.188.188.180.010.01
FMKFirst Trust20200303ETF42.3518.57-11.541.0026.2717.52
FMNBFarmers Nati20200303A42.9913.377.027.706.395.71
FNFabrinet20200303A36.489.075.235.863.703.21
FNBF.N.B. Corp20200303A10.004.791.300.783.484.02
FNCBFNCB Bancorp20200303A399.28109.7199.4499.478.3210.31
FNCLFidelity MSC20200303ETF13.773.680.913.772.77-0.09
FNDFloor & Deco20200303A21.725.632.563.023.062.60
FNDASchwab Funda20200303ETF24.283.712.622.741.090.97
FNDBSchwab Funda20200303ETF34.5910.307.2210.33-0.09-0.04
FNDCSchwab Funda20200303ETF26.844.834.394.330.440.49
FNDESchwab Funda20200303ETF11.972.660.981.261.671.40
FNDFSchwab Funda20200303ETF17.983.461.812.541.670.92
FNDXSchwab Funda20200303ETF11.876.464.115.572.350.89
FNFFidelity Nat20200303A9.072.500.911.121.601.38
FNGDMicroSectors20200303ETN19.2310.966.327.662.173.30
FNGOMicroSectors20200303ETN30.919.83-2.567.0312.392.79
FNGSMicroSectors20200303ETN14.0414.5312.2713.252.271.28
FNGUMicroSectors20200303ETN25.078.977.705.801.203.17
FNGZMicroSectors20200303ETN31.1112.4724.0310.97-12.431.50
FNHCFedNat Holdi20200303A63.2115.584.234.0111.1111.59
FNIFirst Trust20200303ETF19.324.364.914.56-0.55-0.20
FNJNFinjan Holdi20200303A121.9737.9234.1834.883.283.05
FNKFirst Trust20200303ETF60.1123.2225.7523.09-2.520.13
FNKOFunko, Inc.20200303A33.7412.125.176.915.435.22
FNLCFirst Bancor20200303A264.5961.4590.2090.86-28.52-29.19
FNOVFT Cboe Vest20200303ETF74.8114.6810.655.714.038.97
FNVFranco-Nevad20200303A9.753.210.270.562.942.65
FNWBFirst Northw20200303A414.3690.5385.9879.845.8210.65
FNXFirst Trust20200303ETF25.2333.8831.4432.222.471.65
FNYFirst Trust20200303ETF60.8910.789.6810.331.040.45
FOCSFocus Financ20200303A71.0314.756.778.017.326.74
FOEFerro Corpor20200303A32.1710.148.448.860.951.28
FOLDAmicus Thera20200303A12.5210.93-1.27-1.6112.3712.75
FONRFonar Corpor20200303A83.8317.5912.9414.253.633.33
FORForestar Gro20200303A66.7215.605.825.599.1010.02
FORDForward Indu20200303A195.9676.2373.0269.113.457.15
FORKFuling Globa20200303A427.7454.5897.43-124.880.83178.56
FORMFormFactor I20200303A22.5713.384.964.388.589.18
FORRForrester Re20200303A151.4421.5514.2216.064.665.48
FOSLFossil Group20200303A28.3118.828.447.3410.1711.50
FOVLiShares Focu20200303ETF23.266.93-18.60-2.2625.509.19
FOXFox Corporat20200303A4.843.890.030.201.793.66
FOXAFox Corporat20200303A7.985.011.023.231.801.78
FOXFFox Factory20200303A45.9910.635.897.554.523.09
FPAFirst Trust20200303ETF123.5129.0315.4315.4313.6313.63
FPACFar Point Ac20200303A46.996.293.824.022.472.27
FPAYFlexShopper,20200303A151.9775.9143.1942.9125.4833.03
FPEFirst Trust20200303ETF5.922.332.072.140.260.19
FPEIFirst Trust20200303ETF24.086.436.296.420.150.01
FPHFive Point H20200303A58.2817.886.855.4210.4612.46
FPIFarmland Par20200303A58.7917.1412.1212.934.904.21
FPRXFive Prime T20200303A66.4421.985.62-3.6015.2425.57
FPXFirst Trust20200303ETF13.093.841.312.412.531.44
FPXEFirst Trust20200303ETF33.956.767.596.80-0.82-0.04
FPXIFirst Trust20200303ETF78.5542.9938.6148.164.67-5.18
FQALFidelity Qua20200303ETF33.4712.2010.2611.081.931.12
FRFirst Indust20200303A16.513.782.331.871.451.91
FRAFFranklin Fin20200303A864.01364.10366.39362.58-0.091.51
FRAKVanEck Vecto20200303ETF124.1630.7128.7128.712.012.01
FRANFrancesca''s20200303A128.2441.2931.4625.134.5915.98
FRBAFirst Bank20200303A189.1449.2717.6527.0114.8422.16
FRBKRepublic Fir20200303A41.9217.768.578.809.229.04
FRCFirst Republ20200303A16.824.801.402.363.372.44
FRDFriedman Ind20200303A278.9067.3166.0565.991.271.32
FRDMFreedom 10020200303ETF67.6213.3914.7115.50-1.33-2.12
FRELFidelity MSC20200303ETF16.765.552.994.942.560.61
FREQFrequency Th20200303A158.8240.6523.1027.5214.1613.16
FRGFranchise Gr20200303A188.8822.2215.4015.056.277.19
FRGIFiesta Resta20200303A30.939.662.673.543.326.04
FRHCFreedom Hold20200303A28.2817.0415.0315.042.002.00
FRIFirst Trust20200303ETF19.7811.383.611.077.8010.35
FRLGLarge Cap Gr20200303ETN86.0028.8527.5028.211.460.75
FRMEFirst Mercha20200303A30.459.904.824.975.094.95
FROFrontline Lt20200303A15.476.280.631.465.654.82
FRPHFRP Holdings20200303A318.5477.4678.8884.56-6.68-7.09
FRPTFreshpet, In20200303A34.1410.494.677.035.803.47
FRTFederal Real20200303A17.134.931.141.903.793.03
FRTAForterra, In20200303A47.4911.933.894.557.427.38
FSBFranklin Fin20200303A58.6414.819.5010.975.253.84
FSBCFSB Bancorp,20200303A151.1645.1146.2234.54-0.5010.53
FSBWFS Bancorp,20200303A148.1335.0231.4132.643.622.38
FSCTForeScout Te20200303A4.382.091.131.240.960.85
FSEAFirst Seacoa20200303A257.5453.692.677.0544.7046.55
FSFGFirst Saving20200303A344.0763.2665.2456.52-0.606.75
FSIFlexible Sol20200303A113.4633.4028.2825.122.538.24
FSKFS KKR Capit20200303A18.628.011.861.906.156.11
FSLRFirst Solar,20200303A17.655.340.611.174.714.17
FSLYFastly, Inc.20200303A21.228.103.303.883.464.21
FSMFORTUNA Silv20200303A30.7013.880.061.0713.7312.81
FSMBFirst Trust20200303ETF27.666.866.566.840.300.02
FSMDFidelity Sma20200303ETF38.1516.898.190.178.6716.73
FSPFranklin Str20200303A30.2513.647.477.256.096.40
FSRVFinServ Acqu20200303A90.77
FSSFederal Sign20200303A26.0011.357.618.493.012.87
FSTAFidelity MSC20200303ETF9.264.303.223.361.060.94
FSTRFoster (Lb)20200303A159.0541.0820.7621.035.3319.56
FSVFirstService20200303A33.519.512.834.336.505.17
FSZFirst Trust20200303ETF41.6044.4044.7643.73-0.150.68
FTAFirst Trust20200303ETF10.159.417.977.931.451.48
FTACFinTech Acqu20200303A90.4041.9731.5231.688.7810.27
FTAGFirst Trust20200303ETF154.9227.2629.8229.82-2.55-2.55
FTAIFortress Tra20200303A20.046.542.903.213.553.34
FTCFirst Trust20200303ETF17.074.713.153.571.561.14
FTCHFarfetch Lim20200303A18.525.33-0.300.175.595.16
FTCSFirst Trust20200303ETF9.343.352.362.540.990.80
FTDRfrontdoor, i20200303A39.897.512.303.595.143.92
FTECFidelity MSC20200303ETF9.446.952.014.100.892.84
FTEKFuel Tech, I20200303A413.08155.56143.72143.7212.4112.41
FTFTFuture FinTe20200303A198.04157.0999.73151.0914.005.75
FTGCFirst Trust20200303ETF26.488.318.307.980.010.34
FTHIFirst Trust20200303ETF151.0759.1857.2957.181.902.00
FTITechnipFMC p20200303A6.994.191.001.133.193.07
FTKFlotek Indus20200303A74.7533.8021.6523.6512.0910.24
FTLBFirst Trust20200303ETF122.6940.2536.6333.234.027.00
FTLSFirst Trust20200303ETF27.4812.2410.9010.501.341.74
FTNTFortinet, In20200303A15.884.840.730.544.114.30
FTRFrontier Com20200303A56.9930.2013.3716.0815.1714.15
FTRIFirst Trust20200303ETF122.0026.2725.9826.050.300.22
FTSFortis Inc.20200303A5.181.540.160.071.381.47
FTSDFranklin Lib20200303ETF19.598.38-2.985.318.652.99
FTSIFTS Internat20200303A211.9195.1480.3681.856.4613.27
FTSLFirst Trust20200303ETF11.783.843.253.260.600.58
FTSMFirst Trust20200303ETF1.670.910.900.900.010.01
FTVFortive Corp20200303A14.053.911.011.672.902.24
FTXDFirst Trust20200303ETF79.8243.6527.4634.997.158.58
FTXGFirst Trust20200303ETF117.2531.406.568.7124.8522.69
FTXHFirst Trust20200303ETF60.4620.5521.3821.01-0.83-0.46
FTXLFirst Trust20200303ETF61.5328.3325.8826.462.461.87
FTXNFirst Trust20200303ETF66.9119.5023.7224.83-4.23-5.34
FTXOFirst Trust20200303ETF9.852.712.001.880.710.83
FTXRFirst Trust20200303ETF32.6812.5517.1916.45-4.63-3.89
FUDE-TRACS UBS20200303ETN196.5356.4256.3156.310.110.11
FUEAB Svensk Ek20200303ETN1034.48
FULH.B. Fuller20200303A28.726.351.912.164.394.19
FULCFulcrum Ther20200303A160.8434.0131.6431.512.382.50
FULTFulton Finan20200303A7.713.400.210.153.193.25
FUMBFirst Trust20200303ETF17.128.978.978.970.000.00
FUNCedar Fair,20200303A27.836.041.922.374.103.67
FUNCFirst United20200303A75.3722.6313.5812.809.049.89
FUNDSprott Focus20200303A53.4013.222.742.379.6810.84
FUSBFirst US Ban20200303A357.86100.0980.0480.0420.3220.32
FUTProShares Ma20200303ETF41.485.69-1.073.026.762.67
FUTYFidelity MSC20200303ETF9.644.180.352.423.821.76
FUVArcimoto, In20200303A130.7484.1926.136.7810.5675.09
FVFirst Trust20200303ETF16.416.604.705.741.900.86
FVALFidelity Val20200303ETF45.5716.8616.0816.510.760.35
FVCFirst Trust20200303ETF78.0037.9738.6137.07-0.660.89
FVCBFVCBankcorp,20200303A198.3953.9346.6247.561.816.23
FVDFirst Trust20200303ETF3.192.031.260.880.721.15
FVEFive Star Se20200303A96.5930.0116.8111.2213.2819.16
FVLFirst TrustV20200303ETF36.529.004.307.854.691.15
FVRRFiverr Inter20200303A57.8516.437.668.527.237.90
FWDBAdvisorShare20200303ETF58.604.564.494.560.070.00
FWON AALiberty Medi20200303A31.6711.007.006.924.024.10
FWON KKLiberty Medi20200303A16.375.180.561.133.404.03
FWRDForward Air20200303A55.7811.296.066.765.054.52
FXDFirst Trust20200303ETF18.545.134.214.540.920.59
FXGFirst Trust20200303ETF11.733.842.963.360.870.48
FXHFirst Trust20200303ETF18.545.622.304.743.310.88
FXIiShares Chin20200303ETF2.442.181.021.031.161.16
FXLFirst Trust20200303ETF13.755.535.294.680.240.85
FXNFirst Trust20200303ETF19.595.761.532.774.202.98
FXNCFIRST NATL C20200303A684.94184.04184.04184.040.000.00
FXOFirst Trust20200303ETF12.816.235.025.261.210.96
FXPProShares Ul20200303ETF6.003.641.580.732.062.92
FXRFirst Trust20200303ETF18.655.783.154.422.641.36
FXUFirst Trust20200303ETF10.794.952.091.962.852.98
FXZFirst Trust20200303ETF16.603.51-0.101.753.611.76
FYCFirst Trust20200303ETF31.6012.627.089.005.533.61
FYLDCambria Fore20200303ETF162.1811.139.939.300.731.83
FYTFirst Trust20200303ETF73.9633.4539.6940.17-6.17-6.66
FYXFirst Trust20200303ETF26.7218.0217.6817.830.260.20
GGENPACT LIMI20200303A14.353.371.411.621.961.75
GAACambria Glob20200303ETF55.5021.5318.3015.490.306.00
GABCGerman Ameri20200303A109.9429.2522.0222.287.777.48
GAIAGaia, Inc. C20200303A107.2930.4415.2410.2914.7120.17
GAINGladstone In20200303A33.809.495.274.173.945.32
GALSPDR SSgA Gl20200303ETF68.3917.6411.7212.025.935.62
GALTGalectin The20200303A85.0240.159.2011.2215.1428.41
GAMRETFMG Video20200303ETF71.9017.3515.0115.642.311.72
GARSGarrison Cap20200303A162.4748.3046.3840.683.347.64
GASSStealthGas,20200303A69.6255.53-2.550.4162.3559.61
GATXGATX Corpora20200303A39.419.544.294.675.164.87
GAZiPath Series20200303ETN78.8721.5116.8266.444.70-44.92
GBCIGlacier Banc20200303A24.5726.711.841.513.7924.07
GBDCGolub Capita20200303A7.374.300.500.593.833.74
GBDVGlobal Beta20200303ETF186.03
GBFiShares Gove20200303ETF27.6211.4210.7110.810.710.61
GBILGoldman Sach20200303ETF1.070.360.340.340.020.02
GBLGAMCO Invest20200303A230.4234.6823.2926.6211.668.31
GBLIGlobal Indem20200303A292.3148.9343.6834.853.7814.06
GBRNew Concept20200303A524.63215.7796.4096.40122.92122.92
GBTGlobal Blood20200303A46.3214.586.877.467.657.18
GBUGiPath Gold E20200303ETN10.663.02-7.53-5.7910.568.81
GBUYGoldman Sach20200303ETF37.2717.3915.7615.971.561.42
GBXThe Greenbri20200303A33.967.943.443.514.474.43
GCAPGain Capital20200303A16.816.212.814.533.391.68
GCBCGreene Count20200303A358.1474.2774.2774.270.000.00
GCEClaymore/Rob20200303ETN1024.78
GCIGannett Co.,20200303A26.8912.491.29-2.7910.2315.27
GCOGenesco Inc.20200303A37.627.701.662.355.955.35
GCOWPacer Global20200303ETF67.8715.7314.8114.200.771.53
GCPGCP Applied20200303A27.844.700.64-0.113.934.81
GDGeneral Dyna20200303A14.133.661.301.602.362.07
GDATGoldman Sach20200303ETF38.2416.1021.4915.58-5.380.52
GDDYGoDaddy Inc20200303A14.504.480.120.794.353.70
GDENGolden Enter20200303A75.8330.679.4011.4220.1619.87
GDMAGadsden Dyna20200303ETF95.997.797.607.770.190.02
GDNAGoldman Sach20200303ETF38.8616.2219.1415.64-2.920.58
GDOTGreen Dot Co20200303A21.395.822.322.693.493.13
GDPGoodrich Pet20200303A147.6138.9428.9230.2310.768.74
GDVDPrincipal Ac20200303ETF105.8811.829.698.49-2.043.31
GDXVanEck Vecto20200303ETF3.487.215.325.641.921.62
GDXJVanEck Vecto20200303ETF3.141.38-0.16-0.111.541.48
GEGeneral Elec20200303A9.177.465.194.122.253.34
GECGreat Elm Ca20200303A541.9080.8564.6565.754.239.86
GECCGreat Elm Ca20200303A134.3550.1633.7233.953.2615.99
GEFGreif, Inc.20200303A33.046.981.472.745.314.25
GEF BBGreif, Inc.20200303A135.7035.3217.5918.6516.9916.72
GELGenesis Ener20200303A26.8513.127.328.625.664.52
GEMGoldman Sach20200303ETF25.787.146.206.280.940.86
GENGenesis Heal20200303A76.4828.2021.5012.914.8115.24
GENCGencor Indus20200303A160.3440.1732.3733.878.046.63
GENYPrincipal Mi20200303ETF208.5283.2482.3082.041.211.21
GEOThe GEO Grou20200303A16.664.951.142.233.742.72
GEOSGeospace Tec20200303A93.8732.8322.3921.7910.2811.06
GERNGeron Corp20200303A90.2040.5532.8530.477.5610.09
GESGuess?, Inc.20200303A25.288.846.046.572.742.28
GEVOGevo, Inc.20200303A162.4985.6674.7157.9511.9627.77
GFEDGuaranty Fed20200303A254.6532.86-4.25-4.2538.1138.11
GFFGriffon Corp20200303A54.4113.307.277.535.865.76
GFINGoldman Sach20200303ETF36.3218.6419.743.84-1.1114.77
GFLGFL Environm20200303A15.996.801.564.115.132.69
GFNGeneral Fina20200303A223.0368.5457.0658.036.8710.45
GGGGraco Inc20200303A22.485.422.202.533.182.90
GHGuardant Hea20200303A34.048.194.044.764.083.42
GHCGRAHAM HOLDI20200303A31.6920.5318.5118.832.141.31
GHLGreenhill &20200303A53.0510.692.083.417.477.28
GHMGraham Corpo20200303A100.7939.8921.9022.3819.1718.96
GHSIGuardion Hea20200303A112.5862.7348.8652.3112.8610.52
GHYBGoldman Sach20200303ETF20.2111.9211.7611.760.150.16
GHYGiShares US &20200303ETF16.905.164.712.830.452.34
GIBCGI Inc.20200303A8.272.200.170.202.032.00
GIFIGulf Island20200303A152.7167.6141.9440.2526.5827.52
GIGBGoldman Sach20200303ETF10.413.002.752.700.250.30
GIGESoFi Gig Eco20200303ETF96.8444.8526.5948.5616.22-3.71
GIGMGigaMedia Lt20200303A271.1230.9428.9829.741.391.20
GIISPDR S&P Glo20200303ETF32.678.904.594.493.654.40
GIIIG-Iii Appare20200303A36.9714.324.096.235.258.00
GILGildan Activ20200303A9.212.920.950.751.972.16
GILDGilead Scien20200303A3.311.831.061.490.770.34
GILTGilat Satell20200303A17.715.991.240.404.475.60
GISGeneral Mill20200303A6.232.150.440.611.711.54
GIXGigCapital2,20200303A89.5115.4015.4015.400.000.00
GKOSGlaukos Corp20200303A39.367.704.064.613.503.08
GLGlobe Life I20200303A21.216.321.492.094.844.24
GLADGladstone Ca20200303A27.7111.228.947.082.024.14
GLBSGlobus Marit20200303A115.3963.7347.2349.1916.2714.55
GLBYWisdomTree Y20200303ETF38.025.192.972.972.222.22
GLBZGlen Burnie20200303A690.15
GLDDGreat Lakes20200303A27.4913.221.101.8711.9311.54
GLDICredit Suiss20200303ETF42.1713.4710.0410.353.313.12
GLEOGalileo Acqu20200303A114.6326.1018.1018.108.008.00
GLGTD Holdings,20200303A405.04123.76123.76123.760.000.00
GLIB AAGCI Liberty,20200303A22.405.052.943.342.101.70
GLIFAGFiQ Global20200303ETF588.84203.44203.44203.440.000.00
GLMDGalmed Pharm20200303A173.1464.4330.6932.0235.2532.66
GLNGGolar LNG Lt20200303A19.846.741.782.133.714.61
GLOBGLOBANT S.A.20200303A46.309.773.814.675.945.10
GLOGGASLOG LTD20200303A31.687.990.040.007.897.99
GLOPGASLOG PARTN20200303A58.4017.083.782.8010.9014.28
GLPGlobal Partn20200303A41.219.474.074.545.344.94
GLPIGaming and L20200303A14.697.362.181.955.245.48
GLREGreenlight C20200303A37.9434.4618.9820.372.9413.96
GLTGlatfelter20200303A39.0810.342.773.357.306.99
GLUUGlu Mobile I20200303A15.386.122.853.113.223.01
GLWCorning Inco20200303A4.782.98-0.330.593.282.36
GLYCGlycoMimetic20200303A56.1819.7712.1912.784.937.00
GMGeneral Moto20200303A3.672.24-0.170.062.402.19
GMANGoldman Sach20200303ETF38.9315.9619.2018.34-3.23-2.38
GMDAGamida Cell20200303A513.95149.22150.90150.90-1.68-1.68
GMEGameStop Cor20200303A28.9012.123.792.498.219.62
GMEDGLOBUS MEDIC20200303A17.814.671.691.992.972.68
GMFSPDR S&P Eme20200303ETF51.5321.9519.3018.972.662.99
GMHIGores Metrop20200303A318.85
GMLPGolar LNG Pa20200303A65.7127.9017.4721.167.966.75
GMOGeneral Moly20200303A180.76108.75100.37103.75-1.204.74
GMOMCambria Glob20200303ETF43.424.463.344.131.120.33
GMREGlobal Medic20200303A37.4414.027.956.346.027.73
GMSGMS Inc.20200303A40.5010.885.515.844.865.04
GNAFMicroSectors20200303ETN20.1711.8813.794.81-1.907.07
GNCGNC Holdings20200303A59.9225.199.6613.3715.1211.72
GNCAGenocea Bios20200303A115.8039.7122.0521.5416.5518.24
GNEGENIE ENERGY20200303A77.9921.358.6211.4312.429.94
GNKGENCO SHIPPI20200303A46.5014.772.082.4511.3012.32
GNLGlobal Net L20200303A14.197.72-0.034.377.793.38
GNLNGreenlane Ho20200303A153.1459.84-129.86-33.11193.2793.54
GNMAiShares GNMA20200303ETF20.485.143.413.351.731.79
GNMKGenMark Diag20200303A50.5922.078.0612.3611.119.73
GNOMGlobal X Gen20200303ETF41.2725.6614.5418.481.527.14
GNPXGenprex, Inc20200303A73.7834.8322.5824.769.7610.15
GNRSPDR S&P Glo20200303ETF37.334.983.644.071.300.91
GNRCGENERAC HOLD20200303A23.795.682.412.833.272.85
GNSSGenasys Inc.20200303A105.9353.5230.9128.4025.0426.50
GNTXGentex Corp20200303A10.368.702.142.096.676.72
GNTYGuaranty Ban20200303A223.0926.7223.9425.382.631.35
GNUSGenius Brand20200303A292.53117.9493.3494.7024.4023.33
GNWGenworth Fin20200303A21.429.344.855.384.443.94
GOGrocery Outl20200303A30.766.791.822.264.884.53
GOATVanEck Vecto20200303ETF127.0836.4924.3824.6112.1211.93
GOAUUS Global GO20200303ETF57.2415.1414.5814.28-0.190.87
GOEXGlobal X Gol20200303ETF183.3146.1041.5639.883.576.22
GOGLGolden Ocean20200303A29.2412.900.701.7411.7911.15
GOGOGogo Inc.20200303A31.7510.085.094.994.985.08
GOLDBarrick Gold20200303A4.973.051.291.251.771.81
GOLFAcushnet Hol20200303A30.576.533.363.123.063.41
GOODGladstone Co20200303A39.5810.724.084.266.436.46
GOOGAlphabet Inc20200303A15.783.811.261.752.542.05
GOOG LLAlphabet Inc20200303A16.313.781.372.132.381.64
GOOSCanada Goose20200303A15.643.932.090.951.822.98
GOROGold Resourc20200303A43.4517.349.309.037.808.34
GOSSGossamer Bio20200303A55.7025.096.867.835.0216.91
GOVTiShares U.S.20200303ETF3.661.861.561.610.300.24
GPAQGordon Point20200303A112.7813.9813.9813.980.000.00
GPCGenuine Part20200303A15.375.682.382.863.302.82
GPIGroup 1 Auto20200303A50.5510.384.944.675.155.70
GPKGraphic Pack20200303A7.467.224.074.582.562.66
GPLGreat Panthe20200303A104.1445.8239.2341.446.294.39
GPMTGranite Poin20200303A22.465.811.321.624.474.18
GPNGlobal Payme20200303A16.323.931.001.902.942.03
GPORGulfport Ene20200303A14.3719.007.8315.606.263.39
GPREGreen Plains20200303A40.979.435.536.593.692.84
GPRKGEOPARK LIMI20200303A59.7915.887.745.197.0510.67
GPROGoPro, Inc.20200303A26.0614.004.626.187.637.82
GPSThe Gap, Inc20200303A7.423.740.400.593.353.15
GPXGP Strategie20200303A183.8631.9727.0027.183.974.80
GQREFlexShares G20200303ETF42.6229.3724.3524.653.594.74
GRAW.R. Grace &20200303A15.544.311.231.993.062.32
GRAFGraf Industr20200303A21.326.456.436.430.020.02
GRBKGreen Brick20200303A58.9316.867.899.247.237.61
GRCThe Gorman-R20200303A104.9527.4515.4718.209.559.24
GREKGlobal X MSC20200303ETF13.555.281.822.393.462.89
GRESIQ ARB Globa20200303ETF48.9519.8314.4821.764.48-1.94
GRIDFirst Trust20200303ETF78.6835.3826.2825.335.8310.09
GRIFGriffin Indu20200303A417.37115.88115.07116.36-0.03-0.49
GRILMuscle Maker20200303A389.21205.80176.93181.4623.8824.46
GRINGrindrod Shi20200303A970.9092.77137.93-111.590.00202.21
GRMNGarmin Ltd20200303A16.044.661.922.422.742.24
GRNiPath Series20200303ETN60.7724.6830.0724.68-5.370.00
GRNBVanEck Vecto20200303ETF23.306.716.716.710.000.00
GRNQGreenpro Cap20200303A523.04151.05165.16118.512.3332.40
GRNVGreenVision20200303A553.36
GROWUS Global In20200303A733.24194.30233.38197.792.43-3.49
GRPNGroupon, Inc20200303A78.7530.3113.0910.5316.4219.82
GRTSGritstone On20200303A170.2552.1543.5039.335.9812.86
GRTXGalera Thera20200303A405.51140.24115.57116.7426.0423.96
GRUAB Svensk Ek20200303ETN185.1740.6657.2840.66-16.560.00
GRUBGRUBHUB INC.20200303A25.315.783.213.522.562.26
GRWGGROW GENERAT20200303A61.4919.6012.3111.385.848.22
GSGoldman Sach20200303A7.632.470.920.631.551.85
GSATGlobalstar,20200303A178.9973.6470.1968.474.285.15
GSBGlobalSCAPE,20200303A106.3429.7113.2719.3716.1410.35
GSBCGreat Southe20200303A106.6921.3613.9014.386.327.00
GSCGS Connect S20200303ETN1808.50
GSEUGoldman Sach20200303ETF79.5424.1718.5611.593.7212.55
GSEWGoldman Sach20200303ETF27.3913.444.006.908.546.53
GSHDGoosehead In20200303A127.8526.1819.5917.604.798.55
GSIEGoldman Sach20200303ETF15.608.917.728.831.190.08
GSITGSI Technolo20200303A124.9236.4827.1531.694.204.79
GSJYGoldman Sach20200303ETF43.9223.379.1210.2314.3013.19
GSKYGreenSky, In20200303A37.7911.896.006.875.615.09
GSLGlobal Ship20200303A142.9740.3915.2810.7424.8929.80
GSLCGoldman Sach20200303ETF11.593.973.513.600.460.37
GSMFerroglobe P20200303A120.9987.7852.7823.2118.2563.45
GSMGGlory Star N20200303A1206.38305.79258.82319.9746.01-13.63
GSPBarclays Ban20200303ETN24.537.163.953.653.213.51
GSSGolden Star20200303A47.7418.989.408.078.0310.87
GSSCGS ActiveBet20200303ETF36.0013.6312.6713.320.960.31
GSSTGoldman Sach20200303ETF4.430.990.210.200.790.79
GSUMGridsum Hold20200303A510.70164.48149.15148.8315.0915.82
GSVGold Standar20200303A47.7217.8210.9512.975.354.84
GSYInvesco Ultr20200303ETF1.980.910.900.900.010.01
GTGoodyear Tir20200303A11.535.301.100.923.884.39
GTEGran Tierra20200303A33.4017.399.6812.626.144.76
GTECGreenland Te20200303A989.67399.84366.97349.9845.2052.06
GTESGates Indust20200303A42.239.051.582.427.466.63
GTHXG1 Therapeut20200303A71.6527.244.424.178.8422.35
GTIMGood Times R20200303A204.2025.6417.8623.257.802.39
GTIPGoldman Sach20200303ETF5.662.411.522.300.890.14
GTLSChart Indust20200303A40.4212.634.916.657.546.01
GTNGray Televis20200303A22.465.321.601.943.683.38
GTN AAGray Televis20200303A447.51172.887.009.3699.32161.34
GTOInvesco Tota20200303ETF38.8917.0116.4916.270.200.74
GTSTriple-S Man20200303A43.2612.743.435.198.437.55
GTTGTT Communic20200303A33.0413.141.79-3.405.5416.31
GTXGarrett Moti20200303A40.9513.425.587.857.375.60
GTYGetty Realty20200303A38.669.884.114.685.505.20
GTYHGTY Technolo20200303A133.7832.5026.0425.554.486.95
GUDBSage ESG Int20200303ETF87.6040.4942.3940.49-1.890.00
GULFWisdomTree20200303ETF303.9291.2478.9186.775.514.54
GUNRFlexShares G20200303ETF8.694.883.224.091.660.78
GUREGulf Resourc20200303A298.5060.7448.9844.7313.5316.10
GURUGlobal X Gur20200303ETF92.1642.3239.1440.712.751.61
GUSHDirexion Dai20200303ETF16.176.962.473.554.283.40
GVGoldfield Co20200303A125.2654.6318.7136.6119.5318.16
GVAGranite Cons20200303A24.285.04-0.141.245.163.81
GVALCambria Glob20200303ETF32.087.813.534.664.283.15
GVIiShares Inte20200303ETF14.965.155.115.090.040.06
GVIPGoldman Sach20200303ETF24.5017.617.1911.800.455.78
GVPGSE Systems,20200303A629.01172.73168.02171.57-0.031.12
GWBGreat Wester20200303A27.846.191.932.224.143.97
GWGHGWG Holdings20200303A309.4771.0662.3664.415.456.72
GWREGUIDEWIRE SO20200303A22.904.622.142.342.282.27
GWRSGlobal Water20200303A105.9035.6521.7223.3013.9612.47
GWWW.W. Grainge20200303A30.857.443.233.514.103.93
GWXSPDR S&P Int20200303ETF59.1315.1314.7814.930.350.21
GXCSPDR S&P Chi20200303ETF25.5922.5121.7621.830.740.67
GXFGlobal X FTS20200303ETF172.0036.7529.9932.796.783.98
GXGGlobal X MSC20200303ETF103.5425.7923.8116.801.348.98
GXGXGX Acquisito20200303A37.04
GXTGGlobal X The20200303ETF883.03310.86310.86310.860.000.00
GYLDArrow Dow Jo20200303ETF67.7517.4517.4017.400.040.04
GYROGyrodyne, LL20200303A187.274.684.684.680.000.00
HHyatt Hotels20200303A20.046.092.042.912.763.17
HAHawaiian Hol20200303A29.8111.256.236.974.774.28
HACKETFMG Prime20200303ETF22.166.302.623.273.683.03
HAEHaemonetics20200303A33.357.814.454.943.342.87
HAFCHanmi Financ20200303A44.7112.783.139.284.623.48
HAILSPDR S&P Ken20200303ETF34.429.187.948.111.251.07
HAINHain Celesti20200303A17.462.962.331.700.631.25
HALHalliburton20200303A6.364.270.261.492.452.80
HALLHallmark Fin20200303A120.9426.3615.5726.284.310.10
HALOHalozyme The20200303A11.168.581.040.402.098.01
HAPVanEck Vecto20200303ETF69.0037.8333.6135.534.232.30
HAPPHappiness Bi20200303A108.1137.1220.9619.9715.4517.18
HARPHarpoon Ther20200303A222.4655.6621.6424.2722.3731.33
HASHasbro, Inc.20200303A14.453.251.861.831.391.42
HASIHANNON ARMST20200303A22.087.944.634.893.043.05
HAUDiShares Curr20200303ETF490.34286.84286.84286.840.000.00
HAUZXtrackers In20200303ETF57.0810.0413.069.03-2.991.02
HAWXiShares Curr20200303ETF36.1410.487.187.143.313.34
HAYNHaynes Inter20200303A94.9925.9813.4313.855.6612.01
HBANHuntington B20200303A8.024.13-0.121.123.723.00
HBBHamilton Bea20200303A179.7439.0844.4343.11-6.25-3.99
HBCPHome Bancorp20200303A175.7335.8627.4226.948.519.05
HBIHanesbrands,20200303A8.324.101.090.933.003.17
HBIOHarvard Bios20200303A78.4624.8713.4613.879.9611.00
HBMHudbay Miner20200303A41.0521.726.087.0815.6914.68
HBMDHoward Banco20200303A108.7925.5517.7718.365.907.19
HBNCHorizon Banc20200303A46.6820.324.434.225.4515.89
HBPHuttig Build20200303A592.02706.34291.91-129.8013.59709.77
HBTHBT Financia20200303A113.2920.2714.5814.765.315.52
HCAHCA Healthca20200303A16.594.181.182.082.982.10
HCACHennessy Cap20200303A29.6630.2320.5120.489.769.80
HCAPHarvest Capi20200303A259.9467.7745.5850.445.2417.01
HCATHealth Catal20200303A36.5746.6810.7411.0037.0736.62
HCCWarrior Met20200303A36.6910.373.181.654.418.68
HCCHHL Acquisiti20200303A22.214.794.794.790.000.00
HCCIHeritage-Cry20200303A234.56102.5082.4080.1318.7522.62
HCCOHealthcare M20200303A235.67121.05121.05121.050.000.00
HCFTHunt Compani20200303A48.3438.3629.9331.778.706.59
HCHCHC2 Holdings20200303A72.5326.7311.409.989.2716.63
HCIHCI Group, I20200303A235.2426.1324.4424.621.261.51
HCKTHackett Grou20200303A48.049.443.254.514.964.93
HCRHi-Crush Inc20200303A154.6073.8056.1262.5411.9611.30
HCRBHartford Cor20200303ETF7.357.009.467.00-2.460.00
HCSGHealthcare S20200303A22.725.891.661.994.163.90
HDHome Depot,20200303A6.391.930.480.891.441.04
HDAWXtrackers MS20200303ETF88.08190.83190.95190.83-0.120.00
HDEFXtrackers MS20200303ETF56.2416.9316.6516.470.280.46
HDGProShares He20200303ETF33.407.268.038.03-0.76-0.76
HDGEAdvisorShare20200303ETF21.4415.4413.5013.811.961.64
HDIVQraft AI-Enh20200303ETF138.2858.6258.6258.620.000.00
HDLBETRACS Month20200303ETN95.8742.2545.7650.77-8.88-8.36
HDMVFirst Trust20200303ETF96.1626.6415.0918.092.528.54
HDSHD Supply Ho20200303A14.374.333.062.861.271.47
HDSNHudson Techn20200303A184.5365.9927.8224.6640.3741.63
HDViShares Core20200303ETF4.892.340.910.231.432.11
HEHawaiian Ele20200303A14.565.342.632.592.712.76
HEARTurtle Beach20200303A56.6817.869.329.298.118.56
HEBTHebron Techn20200303A