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 Avg20200402A17.565.532.082.653.132.88
ETF_AvgVW ETF Avg20200402ETF4.695.284.004.500.870.79
ETN_AvgVW ETN Avg20200402ETN43.5615.7410.3010.404.695.32
AAgilent Tech20200402A15.234.521.552.012.952.51
AAAlcoa Corpor20200402A17.197.822.022.685.745.15
AAAUPerth Mint P20200402ETF34.4712.3010.1411.280.861.02
AADRAdvisorShare20200402ETF162.6930.9431.5024.000.536.92
AALAmerican Air20200402A9.994.361.472.232.892.13
AAMCAltisource A20200402A650.44131.0393.1995.6747.7135.56
AAMEAtlantic Ame20200402A800.85261.37183.82181.8674.8081.17
AANAaron's, Inc20200402A32.096.822.983.253.673.56
AAOIApplied Opto20200402A39.0812.028.573.492.778.52
AAONAaon Inc20200402A85.9428.926.007.0110.2510.26
AAPADVANCE AUTO20200402A33.418.212.963.404.904.81
AAPLApple Inc.20200402A1.980.93-0.050.440.980.49
AATAMERICAN ASS20200402A50.8113.317.989.714.153.61
AAUAlmaden Mine20200402A87.2782.4630.1931.0852.7853.05
AAWWAtlas Air Wo20200402A70.9228.725.2913.719.5714.73
AAXJiShares MSCI20200402ETF2.614.273.443.840.850.44
AAXNAxon Enterpr20200402A60.2813.325.997.167.126.15
ABAllianceBern20200402A57.9513.225.226.057.687.17
ABBVABBVIE INC.20200402A6.061.830.780.751.051.08
ABCAmerisourceB20200402A20.718.674.575.523.983.17
ABCBAmeris Banco20200402A55.6411.233.156.165.475.07
ABEOAbeona Thera20200402A57.9925.7815.7112.319.8913.47
ABEQAbsolute Cor20200402ETF34.517.557.597.60-0.04-0.05
ABGAsbury Autom20200402A75.7112.758.874.561.758.19
ABIOARCA biophar20200402A459.6476.8573.0774.00-0.282.81
ABMABM Industri20200402A50.2010.915.836.175.034.74
ABMDAbiomed Inc20200402A41.1611.673.694.797.696.88
ABRArbor Realty20200402A29.6914.986.374.818.0410.18
ABTAbbott Labor20200402A7.082.021.240.630.781.39
ABTXAllegiance B20200402A91.5022.3910.016.8710.6515.53
ABUSArbutus Biop20200402A113.8051.3830.2024.6914.3926.66
ACAssociated C20200402A349.04110.2479.8972.4429.4337.87
ACAArcosa, Inc.20200402A90.0016.688.3011.037.795.65
ACADAcadia Pharm20200402A37.989.292.333.286.896.01
ACAMAcamar Partn20200402A151.1375.5775.5775.570.000.00
ACBAurora Canna20200402A15.448.223.665.734.462.49
ACBIAtlantic Cap20200402A198.9741.3817.9518.2423.3923.25
ACCAmerican Cam20200402A29.266.783.493.983.162.80
ACCOAcco Brands20200402A39.0117.708.597.018.5210.74
ACELAccel Entert20200402A146.4627.2720.3420.165.347.10
ACERAcer Therape20200402A190.3575.3873.6565.13-2.4210.17
ACESALPS Clean E20200402ETF42.2926.5720.2520.506.336.07
ACGLArch Capital20200402A15.226.811.672.105.114.80
ACHCAcadia Healt20200402A26.899.393.824.415.484.99
ACHVAchieve Life20200402A162.2869.8954.8056.2814.8813.58
ACIAAcacia Commu20200402A12.885.923.123.582.802.34
ACIOAptus Collar20200402ETF81.3832.9832.6732.760.030.22
ACIUAC Immune SA20200402A73.1117.174.420.8310.8016.34
ACIWACI Worldwid20200402A39.278.922.053.686.755.25
ACLSAxcelis Tech20200402A55.7334.7026.6426.346.618.35
ACMAecom20200402A25.226.423.604.102.742.32
ACMRACM Research20200402A72.0124.203.913.8419.6320.47
ACNAccenture PL20200402A13.504.480.631.012.623.41
ACNBACNB Corp20200402A629.33124.67104.53108.1825.1116.50
ACORAcorda Thera20200402A49.5738.9321.9322.2812.6716.59
ACREAres Commerc20200402A50.7219.828.2019.035.320.71
ACRSAclaris Ther20200402A173.2651.7546.8742.904.738.89
ACRXAcelRx Pharm20200402A99.0552.9927.8926.7526.2626.54
ACSGXtrackers MS20200402ETF92.04
ACSIAmerican Cus20200402ETF30.9122.61-1.28-10.8024.2033.86
ACSTAcasti Pharm20200402A187.94104.0387.8382.6419.6721.61
ACTAdvisorShare20200402ETF107.8126.1024.7519.650.676.45
ACTGAcacia Resea20200402A64.8723.5010.8111.1012.5612.41
ACTTAct II Globa20200402A71.5130.4315.2515.3115.1415.07
ACUAcme United20200402A237.7372.0861.1959.7711.0612.51
ACWFiShares Edge20200402ETF85.3915.6113.2213.272.392.34
ACWIiShares MSCI20200402ETF2.550.740.180.180.560.57
ACWViShares Edge20200402ETF16.115.615.235.500.390.11
ACWXiShares MSCI20200402ETF4.402.572.131.980.530.61
ACYAeroCentury20200402A330.16561.72107.64367.7647.65149.11
ADBEAdobe Inc.20200402A11.143.08-1.021.194.091.89
ADCAgree Realty20200402A50.089.034.735.604.133.43
ADESAdvanced Emi20200402A61.0527.7712.0712.5215.6815.48
ADIAnalog Devic20200402A11.893.050.890.482.172.57
ADILAdial Pharma20200402A285.03290.69265.63231.0013.1758.52
ADMArcher Danie20200402A6.822.310.660.851.651.46
ADMAADMA Biologi20200402A43.4022.4213.9011.996.6710.45
ADMEAptus Behavi20200402ETF44.6111.796.427.063.684.66
ADMPAdamis Pharm20200402A232.90153.8480.80123.7111.8728.98
ADMSAdamas Pharm20200402A93.6336.3615.7112.0819.7624.49
ADNTAdient plc O20200402A27.547.77-1.050.888.476.89
ADPAutomatic Da20200402A9.323.531.601.831.931.70
ADPTAdaptive Bio20200402A74.9921.6913.5513.592.907.92
ADREInvesco BLDR20200402ETF47.5923.0521.3320.430.072.59
ADROAduro Biotec20200402A69.3420.608.130.8110.0919.76
ADSAlliance Dat20200402A34.678.234.073.844.034.39
ADSKAutodesk Inc20200402A14.804.111.692.212.401.90
ADSWAdvanced Dis20200402A3.181.59-0.060.511.661.09
ADTADT Inc.20200402A24.9027.8621.3722.983.504.84
ADTNAdtran Inc20200402A59.5012.293.865.846.586.45
ADUSAddus HomeCa20200402A133.1324.1315.0412.565.7311.70
ADVMAdverum Biot20200402A42.0312.373.974.638.237.81
ADXSAdvaxis, Inc20200402A58.0924.1618.5619.454.834.72
AEAdams Resour20200402A706.75146.42135.16134.545.8711.81
AEEAmeren Corpo20200402A19.336.831.912.624.844.22
AEGNAegion Corp20200402A105.3018.798.036.098.5412.68
AEHRAehr Test Sy20200402A416.92114.5198.2286.8124.8931.48
AEISAdvanced Ene20200402A86.6415.188.487.715.677.45
AELAmerican Equ20200402A39.8613.106.478.505.464.64
AEMAgnico Eagle20200402A9.503.061.671.331.361.73
AEMDAETHLON MEDI20200402A239.01116.0385.6197.6925.4118.72
AEOAmerican Eag20200402A16.2119.2015.1515.864.003.39
AEPAmerican Ele20200402A14.994.353.591.810.692.54
AERAercap Holdi20200402A24.007.812.795.623.442.18
AERIAerie Pharma20200402A44.048.614.414.564.054.06
AESAES Corporat20200402A8.196.541.972.534.534.03
AESEAllied Espor20200402A668.65334.65340.46374.368.54-40.89
AESRAnfield U.S.20200402ETF110.575.59-39.525.5945.220.00
AEYADDvantage T20200402A249.9155.1433.1239.4222.6615.78
AEYEAudioEye, In20200402A1128.75393.87423.95347.120.4144.88
AEZSAeterna Zent20200402A470.95183.18144.32156.8840.4626.87
AFCAllied Capit20200402A266.3971.2856.2751.0612.1120.13
AFGAmerican Fin20200402A58.018.514.845.663.252.84
AFHAtlas Financ20200402A210.04109.0958.6855.9952.1053.64
AFIArmstrong Fl20200402A149.9538.9841.3220.40-5.1018.61
AFINAmerican Fin20200402A76.0119.339.087.788.1711.54
AFKVanEck Vecto20200402ETF93.9073.75-2.906.2274.0268.85
AFLAflac Inc.20200402A6.832.390.380.551.991.84
AFLGFirst Trust20200402ETF31.17109.2443.3253.2666.6456.59
AFMCFirst Trust20200402ETF84.5164.4463.7963.470.000.97
AFMDAffimed N.V.20200402A62.3326.4617.3514.988.2611.49
AFSMFirst Trust20200402ETF124.02
AFTYPacer CSOP F20200402ETF43.8124.714.7527.446.41-2.72
AFYAAfya Limited20200402A307.5834.2824.8724.016.7610.27
AGFIRST MAJEST20200402A15.766.901.171.935.644.96
AGBAAGBA Acquisi20200402A31.681148.75-99.681148.751410.490.00
AGCOAGCO Corpora20200402A35.678.080.831.707.106.38
AGEAgeX Therape20200402A210.6697.9093.4091.735.926.29
AGENAgenus Inc.20200402A44.0022.336.314.3816.0918.02
AGFSAgroFresh So20200402A281.27148.39106.2989.5953.4560.36
AGGiShares Core20200402ETF0.941.780.550.581.241.21
AGGPIQ Enhanced20200402ETF37.5411.2411.2411.240.000.00
AGGYWisdomTree Y20200402ETF13.196.025.166.290.59-0.27
AGIAlamos Gold20200402A17.759.541.412.725.746.80
AGIOAgios Pharma20200402A46.8611.274.994.985.806.29
AGLEAeglea BioTh20200402A192.6043.1154.8739.22-11.994.05
AGMFederal Agri20200402A100.9126.0813.1313.6712.2512.43
AGMHAGM Group Ho20200402A153.0316.3214.7515.431.560.88
AGNAllergan plc20200402A7.972.711.301.561.361.16
AGNCAGNC Investm20200402A10.514.290.710.953.583.34
AGNDWisdomTree T20200402ETF200.3883.4583.4583.450.000.00
AGOAssured Guar20200402A29.867.132.552.134.485.00
AGRAvangrid, In20200402A34.418.042.242.895.745.15
AGROADECOAGRO S.20200402A47.7317.166.497.859.539.29
AGRXAgile Therap20200402A62.4625.7118.3310.966.3014.74
AGSPlayAGS, Inc20200402A82.9126.0913.5717.5110.848.58
AGTiShares MSCI20200402ETF101.4226.7830.0333.25-3.26-6.47
AGTCApplied Gene20200402A98.3035.2121.3321.5112.6913.72
AGXArgan, Inc20200402A86.4421.4712.6112.328.039.16
AGYSAgilysys, In20200402A119.0923.4612.0014.8910.168.68
AGZiShares Agen20200402ETF9.4610.7710.5910.660.180.11
AGZDWisdomTree T20200402ETF161.0458.3546.3653.552.834.78
AHCA.H. Belo Co20200402A105.9446.1443.8232.201.9613.97
AHCOAdaptHealth20200402A209.2544.0722.7617.7717.2926.26
AHHArmada Hoffl20200402A49.7516.087.947.724.398.34
AHPIAllied Healt20200402A119.9040.0518.1223.7220.9616.35
AHTAshford Hosp20200402A103.7652.2242.8537.834.0314.32
AIArlington As20200402A57.5219.5510.1712.557.146.99
AIAiShares Asia20200402ETF29.7210.825.596.795.244.04
AIEQAI Powered E20200402ETF65.4420.7719.5118.091.152.68
AIGAmerican Int20200402A9.083.200.971.532.231.67
AIHSSenmiao Tech20200402A485.18268.50270.08268.490.110.02
AIIQAI Powered I20200402ETF63.4229.1629.1629.160.000.00
AIKIAIkido Pharm20200402A185.4686.4568.1968.0118.5318.45
AIMAIM ImmunoTe20200402A62.7931.4215.5422.7110.838.71
AIMCAltra Indust20200402A36.517.330.391.256.276.08
AIMTAimmune Ther20200402A35.0812.822.614.6810.168.21
AINAlbany Inter20200402A89.1215.637.627.177.658.47
AINCAshford Inc.20200402A966.15175.19202.9831.5327.68142.99
AINVApollo Inves20200402A23.5913.481.217.915.895.57
AIQGlobal X Fut20200402ETF62.9963.5912.1548.782.6214.67
AIRAAR Corp.20200402A56.9314.294.482.618.8811.67
AIRGAirgain, Inc20200402A282.7843.6456.4049.96-19.06-6.30
AIRIAir Industri20200402A129.1438.5137.4337.381.081.13
AIRRFirst Trust20200402ETF54.9931.3830.9233.650.46-2.27
AIRTAir T Inc20200402A1142.15351.79351.79351.790.000.00
AITApplied Indu20200402A95.5818.308.557.698.8410.60
AIVApartment In20200402A21.114.221.281.632.922.59
AIZAssurant, In20200402A51.749.985.345.534.404.44
AJGArthur J. Ga20200402A27.894.741.492.703.232.03
AJRDAerojet Rock20200402A57.0113.075.036.627.726.45
AJXGreat Ajax C20200402A65.5523.309.1618.199.295.10
AKAMAkamai Techn20200402A20.316.964.565.521.281.44
AKBAAkebia Thera20200402A42.5014.172.683.3211.1710.91
AKCAAkcea Therap20200402A80.4622.009.295.2910.6216.69
AKERAkers Biosci20200402A183.0367.5258.3653.3310.9514.21
AKGAsanko Gold20200402A133.4295.3875.3875.2819.4720.36
AKRAcadia Realt20200402A46.209.354.014.334.425.04
AKROAkero Therap20200402A139.3936.5515.627.0718.7629.56
AKRXAkorn, Inc.20200402A32.8733.5919.2511.657.5821.77
AKTSAKOUSTIS TEC20200402A71.0127.6112.77-1.1115.0728.84
ALAir Lease Co20200402A32.505.491.532.663.742.83
ALACAlberton Acq20200402A914.65401.18443.73366.980.0034.13
ALBAlbemarle Co20200402A27.158.102.232.865.805.24
ALBOAlbireo Phar20200402A214.7352.4635.4837.798.0514.61
ALCAlcon Inc. O20200402A17.574.943.012.981.941.95
ALCOAlico Inc20200402A366.6165.245.5428.4359.4837.21
ALDXAldeyra Ther20200402A122.0343.7923.4013.7024.8630.65
ALEALLETE, Inc.20200402A43.5411.656.206.635.335.02
ALECAlector, Inc20200402A115.2823.1111.845.727.1517.33
ALEXAlexander &20200402A33.086.421.392.374.804.05
ALFAAlphaClone A20200402ETF76.0327.5123.5026.363.311.16
ALGAlamo Group,20200402A240.4761.0748.2843.6212.8217.29
ALGNAlign Techno20200402A28.878.322.563.795.634.54
ALGTAllegiant Tr20200402A66.9415.088.228.186.386.90
ALIMAlimera Scie20200402A383.4369.21-30.28-42.11108.86111.84
ALJJALJ Regional20200402A1148.04273.69208.53199.60-13.4469.78
ALKAlaska Air G20200402A15.385.542.233.263.282.29
ALKSAlkermes Inc20200402A22.989.083.523.375.585.78
ALLThe Allstate20200402A19.436.231.361.893.084.33
ALLEAllegion Pub20200402A38.697.312.142.404.954.92
ALLKAllakos Inc.20200402A106.5625.2513.8618.329.686.97
ALLOAllogene The20200402A92.4422.9213.9013.817.809.13
ALLTAllot Ltd. O20200402A102.2835.6023.2423.4112.4112.22
ALLYAlly Financi20200402A8.824.59-1.110.505.714.09
ALNAAllena Pharm20200402A267.19110.1693.9386.5713.7723.54
ALNYAlnylam Phar20200402A64.2514.114.265.399.308.72
ALOAlio Gold In20200402A261.75150.31161.08144.566.015.72
ALOTAstroNova, I20200402A452.5578.1353.7459.5121.8818.63
ALPNAlpine Immun20200402A397.48107.8385.3883.3323.5224.76
ALRMAlarm.com Ho20200402A62.3123.0311.8416.5411.036.49
ALRNAileron Ther20200402A282.14120.5145.7039.8380.9181.98
ALRSAlerus Finan20200402A649.95114.88102.58101.2813.4413.64
ALSKAlaska Commu20200402A81.7672.3026.0425.2447.4847.43
ALSNALLISON TRAN20200402A22.936.092.993.493.102.60
ALTAltimmune, I20200402A55.6224.179.887.0710.5817.05
ALTGAlta Equipme20200402A253.3856.5944.9046.986.729.59
ALTMAltus Midstr20200402A283.6082.6463.6665.551.1116.69
ALTRAltair Engin20200402A39.809.902.402.237.127.66
ALTSProShares Mo20200402ETF77.5416.1643.3416.63-27.18-0.47
ALTYGlobal X Sup20200402ETF137.4229.4225.9426.393.073.03
ALUSAlussa Energ20200402A161.659.4872.0171.92-62.59-62.44
ALVAutoliv, Inc20200402A20.105.091.272.573.772.52
ALXAlexander's20200402A78.4526.7026.0924.740.311.68
ALXNAlexion Phar20200402A13.292.941.061.171.861.76
ALYAAlithya Grou20200402A444.41123.3474.1973.2751.9050.74
AMAntero Midst20200402A44.6318.091.563.0516.2315.07
AMAGAMAG Pharmac20200402A54.6633.829.518.2526.5427.77
AMALAmalgamated20200402A171.5325.6413.7320.949.703.76
AMATApplied Mate20200402A5.542.050.400.541.661.51
AMBAAmbarella, I20200402A48.0811.393.795.026.486.37
AMBCAmbac Financ20200402A55.2310.214.704.725.005.49
AMCAMC ENTERTAI20200402A42.9218.9211.1912.894.136.01
AMCAiShares Russ20200402ETF33.786.6120.2313.25-13.63-6.64
AMCIAMCI Acquisi20200402A57.3429.4729.4729.470.000.00
AMCRAmcor plc Or20200402A13.195.140.881.264.253.88
AMCXAMC Networks20200402A43.3412.783.875.698.447.09
AMDAdvanced Mic20200402A2.391.11-0.180.261.290.85
AMEAmetek, Inc.20200402A20.415.680.641.594.784.09
AMEDAmedisys Inc20200402A79.2215.195.344.839.1510.26
AMEHApollo Medic20200402A149.6732.8614.287.0716.1325.79
AMGAffiliated M20200402A60.1913.007.847.634.925.37
AMGNAmgen Inc20200402A12.423.321.731.861.581.45
AMHAMERICAN HOM20200402A16.346.112.513.553.552.57
AMJJP Morgan Al20200402ETN15.158.462.591.965.386.48
AMKAssetMark Fi20200402A162.5625.4720.0516.191.859.25
AMKRAmkor Techno20200402A18.6110.563.886.216.724.36
AMLPAlerian MLP20200402ETF28.0411.333.254.868.016.46
AMNAMN Healthca20200402A51.5314.965.486.055.528.87
AMNBAmerican Nat20200402A299.4562.0644.3845.2517.3516.72
AMOMQraft AI-Enh20200402ETF232.94104.6595.08104.659.570.00
AMOTAllied Motio20200402A201.7671.0238.3920.6016.6749.39
AMPAmeriprise F20200402A49.4311.244.945.254.745.98
AMPEAmpio Pharma20200402A97.3267.3635.4146.5125.7921.03
AMPHAmphastar Ph20200402A48.6513.225.665.486.857.75
AMPYAmplify Ener20200402A146.0697.4770.6258.6217.4938.87
AMRBAmerican Riv20200402A592.41112.53-66.33-63.25180.17177.07
AMRCAmeresco, In20200402A85.2227.946.1617.8810.3210.01
AMRHAmeri Holdin20200402A462.29160.83146.81115.5216.9946.82
AMRKA-Mark Preci20200402A264.96145.8272.1974.5978.5672.41
AMRSAmyris Inc.20200402A46.2119.467.681.828.5717.53
AMRXAmneal Pharm20200402A33.4313.069.047.433.845.63
AMSAmerican Sha20200402A506.11374.54238.25279.9110.4190.01
AMSCAmerican Sup20200402A86.4320.438.539.3510.2411.08
AMSFAMERISAFE, I20200402A68.8711.695.745.125.506.57
AMSW AAAmerican Sof20200402A95.2821.705.666.6415.3415.07
AMTAmerican Tow20200402A19.734.472.252.642.101.83
AMTBAmerant Banc20200402A336.3466.9846.7947.5921.0620.35
AMTB BBAmerant Banc20200402A441.4482.0515.9622.3361.3160.00
AMTDTD Ameritrad20200402A6.843.831.661.722.172.11
AMTXAemetis, Inc20200402A636.83333.5346.0159.85294.81282.98
AMUETRACS Aleri20200402ETN145.5345.0238.5040.205.694.82
AMUBETRACS Aleri20200402ETN196.4651.7118.6927.8932.9424.01
AMWDAmerican Woo20200402A165.7929.6514.6616.9813.2112.70
AMZAInfraCap MLP20200402ETF159.9972.4257.5758.949.4713.43
AMZNAmazon.Com I20200402A7.642.250.801.251.451.00
ANAutoNation,20200402A29.178.023.114.453.413.56
ANABAnaptysBio,20200402A49.9915.199.028.745.836.46
ANATAmerican Nat20200402A152.3633.4422.7517.998.8915.49
ANDAAndina Acqui20200402A2454.311201.041201.041201.040.000.00
ANDEAndersons In20200402A80.5318.184.915.4610.9612.71
ANETArista Netwo20200402A36.328.172.853.535.294.64
ANFAbercrombie20200402A19.096.911.141.825.565.10
ANGIANGI Homeser20200402A22.6710.521.663.358.797.20
ANGLVanEck Vecto20200402ETF28.5225.9112.0525.7214.410.19
ANGOAngioDynamic20200402A66.0114.206.477.457.456.75
ANHAnworth Mort20200402A48.4330.8923.5924.804.876.05
ANIKAnika Therap20200402A101.0622.349.068.1110.8714.22
ANIPANI Pharmace20200402A182.6643.6231.7631.207.5012.41
ANIXAnixa Biosci20200402A154.7360.0333.2328.9426.8031.25
ANSSAnsys Inc20200402A40.8910.695.065.925.354.79
ANTMANTHEM, INC.20200402A26.866.402.103.164.253.24
ANVSAnnovis Bio,20200402A860.00390.36242.52247.21154.97151.67
ANYSphere 3D Co20200402A824.16353.24188.66212.75163.64134.75
AOAiShares Core20200402ETF70.3236.3328.2631.096.065.31
AOBCAmerican Out20200402A29.0810.191.293.457.426.71
AOKiShares Core20200402ETF35.6214.8014.0114.180.780.62
AOMiShares Core20200402ETF28.128.147.827.790.320.35
AONAon plc Clas20200402A26.216.593.083.593.473.01
AORiShares Core20200402ETF23.247.055.255.231.801.82
AOSA.O. Smith C20200402A14.343.972.292.281.681.69
AOSLAlpha and Om20200402A92.4115.809.3411.245.474.54
APAmpco-Pittsb20200402A216.8677.5461.7162.313.0615.20
APAApache Corpo20200402A21.839.884.193.294.916.59
APAMARTISAN PART20200402A57.8016.5412.4313.913.222.64
APDAir Products20200402A25.865.002.052.402.922.61
APDNApplied DNA20200402A96.6935.8923.4423.5111.7812.40
APEIAmerican Pub20200402A95.5824.959.8310.1813.6314.76
APENApollo Endos20200402A2147.38780.79852.33690.3166.6093.56
APEXApex Global20200402A409.2547.0360.34-30.290.8477.26
APHAmphenol Cor20200402A14.624.201.792.072.362.13
APHAAphria Inc.20200402A34.4614.816.116.358.658.45
APLEApple Hospit20200402A14.623.864.044.44-0.22-0.60
APLSApellis Phar20200402A48.0815.376.0010.815.014.54
APLTApplied Ther20200402A216.8468.5052.9551.4213.5217.11
APMAptorum Grou20200402A442.08138.5376.3372.0062.1867.70
APOApollo Globa20200402A35.988.884.945.093.843.79
APOGApogee Enter20200402A68.2723.167.885.588.5217.33
APPFAppFolio, In20200402A99.2320.2311.6114.507.425.60
APPNAppian Corpo20200402A43.4011.173.615.467.245.71
APPSDigital Turb20200402A29.7920.8412.2611.808.489.11
APREAprea Therap20200402A292.7860.2344.3834.9411.6725.20
APRNBlue Apron H20200402A58.5621.8411.7611.808.3010.05
APTAlpha Pro Te20200402A46.7121.795.8010.1315.0311.76
APTOAptose Biosc20200402A46.0111.755.424.606.127.15
APTSPreferred Ap20200402A38.0312.41-0.51-0.4611.3812.85
APTVAptiv PLC20200402A26.567.482.164.832.912.65
APTXAptinyx Inc.20200402A172.0658.9132.9929.7223.7729.26
APVOAptevo Thera20200402A178.2952.1638.3841.2314.3710.96
APWCAsia Pacific20200402A1465.36763.49763.49763.490.000.00
APXTApex Technol20200402A251.46107.97107.97107.970.000.00
APYApergy Corpo20200402A53.0114.664.534.699.229.97
APYXApyx Medical20200402A147.1349.7518.9615.1730.7835.21
AQBAquaBounty T20200402A140.1150.2938.2131.3710.3018.93
AQMSAqua Metals,20200402A261.71169.0299.02120.4355.5548.97
AQNAlgonquin Po20200402A9.734.841.221.883.612.96
AQSTAquestive Th20200402A89.8632.6426.2723.735.078.89
AQUAEvoqua Water20200402A41.9110.943.656.926.074.06
ARANTERO RESOU20200402A58.9730.4518.1224.317.826.15
ARAAmerican Ren20200402A112.9332.7711.0819.9211.0012.83
ARAVAravive, Inc20200402A203.4750.2833.5411.6910.0538.10
ARAYAccuray Inco20200402A60.4319.2513.6513.205.036.04
ARCARC Document20200402A196.9769.0758.4758.410.3810.52
ARCBArcBest Corp20200402A64.6422.307.927.8814.4914.70
ARCCAres Capital20200402A12.005.541.771.003.774.54
ARCEArco Platfor20200402A173.9439.3928.1224.395.8414.96
ARCHArch Coal, I20200402A121.5931.5617.7117.6510.9713.92
ARCMArrow Reserv20200402ETF47.2215.6015.6015.600.000.00
ARCOARCOS DORADO20200402A41.0724.1519.0016.594.647.56
ARCTArcturus The20200402A113.7335.1917.9117.0315.3218.15
ARDArdagh Group20200402A84.5416.213.143.648.5212.52
ARDSAridis Pharm20200402A1929.82640.23640.23640.230.000.00
ARDXArdelyx, Inc20200402A43.7018.564.716.2714.2912.66
AREAlexandria R20200402A44.1912.896.837.765.695.14
ARECAMERICAN RES20200402A358.79160.5682.86130.6865.4528.68
ARESAres Managem20200402A47.4611.913.804.588.057.34
ARGOArgo Group I20200402A67.5414.636.707.997.056.64
ARGTGlobal X MSC20200402ETF176.0428.5818.2618.769.079.82
ARIAPOLLO COMME20200402A23.159.242.523.296.495.96
ARKFARK Fintech20200402ETF27.0115.1610.7714.534.330.62
ARKGARK Genomic20200402ETF34.189.868.158.351.481.50
ARKKARK Innovati20200402ETF30.298.586.586.741.881.83
ARKQARK Autonomo20200402ETF37.6821.6319.2821.532.350.10
ARKRArk Restaura20200402A335.05102.2848.1748.0355.7255.86
ARKWARK Next Gen20200402ETF14.425.334.064.071.271.27
ARLAmerican Rea20200402A726.28208.82170.91167.2355.6843.18
ARLOArlo Technol20200402A55.4517.8313.219.463.668.36
ARLPAlliance Res20200402A82.3430.3614.427.4815.0022.99
ARMKARAMARK20200402A13.032.722.071.790.560.93
ARMPArmata Pharm20200402A399.94452.30130.99282.221.47146.90
ARMRArmor US Equ20200402ETF100.2215.712.804.7512.9210.97
ARNAArena Pharma20200402A66.5514.208.288.615.545.59
ARNCArconic Corp20200402A32.3113.897.6010.134.173.78
AROCArchrock Inc20200402A34.3017.434.546.9012.5810.56
AROWArrow Financ20200402A220.8759.7050.5643.2610.9316.50
ARPOAerpio Pharm20200402A408.10139.52108.05102.5934.5337.49
ARQTArcutis Biot20200402A519.25119.70100.5788.8120.1230.83
ARRARMOUR Resid20200402A31.5711.253.222.856.408.38
ARTLArtelo Biosc20200402A1144.91344.21315.59357.0060.80-12.01
ARTN AAArtesian Res20200402A195.7434.9322.7024.4710.5310.46
ARTWArts-Way Man20200402A659.45248.42240.75219.0219.9329.70
ARVNArvinas, Inc20200402A159.4129.7615.8315.5812.2214.17
ARWArrow Electr20200402A33.778.762.512.375.636.39
ARWRArrowhead Re20200402A46.4814.026.758.457.075.58
ARYAARYA Science20200402A208.46
ASBAssociated B20200402A9.864.570.821.502.703.07
ASCARDMORE SHIP20200402A78.8721.2410.079.6910.2511.57
ASEAGlobal X FTS20200402ETF287.5062.1065.4065.40-3.32-3.32
ASETFlexShares R20200402ETF81.4151.6615.1616.7736.7635.14
ASFIAsta Funding20200402A498.03161.08138.04112.8153.1549.22
ASGNASGN Incorpo20200402A39.958.323.454.154.554.17
ASHAshland Glob20200402A39.698.363.704.634.423.74
ASHRXtrackers Ha20200402ETF3.8716.5712.6216.143.950.47
ASHSXtrackers Ha20200402ETF50.7718.0715.2914.942.783.13
ASHXXtrackers MS20200402ETF166.3588.7488.7488.740.000.00
ASIXAdvanSix Inc20200402A67.5212.184.523.556.668.63
ASMAvino Silver20200402A186.5486.8236.2354.0124.8132.83
ASMBAssembly Bio20200402A81.4713.744.788.076.285.67
ASNAAscena Retai20200402A104.03106.6560.30101.8720.234.67
ASPNAspen Aeroge20200402A104.3340.8515.1140.3112.630.32
ASPSAltisource P20200402A107.3239.6114.7115.4719.1124.09
ASPUASPEN GROUP,20200402A70.9616.189.2110.554.545.60
ASRTAssertio The20200402A76.8119.9717.2716.341.873.62
ASRVAmeriServ Fi20200402A146.0748.4327.1324.7821.5423.75
ASTCAstrotech Co20200402A141.4453.0235.1443.719.319.31
ASTEAstec Indust20200402A97.4224.6610.1513.1511.7611.52
ASURAsure Softwa20200402A113.0528.765.353.8221.9124.96
ASYSAmtech Syste20200402A124.1042.2323.0917.477.5324.63
ATAtlantic Pow20200402A58.3419.143.604.2014.7414.96
ATCOAtlas Corp.20200402A72.1718.3210.0210.057.508.28
ATCXAtlas Techni20200402A4063.44606.81423.35356.39121.31232.56
ATECAlphatec Hol20200402A59.07114.0616.6112.35126.36120.37
ATENA10 NETWORKS20200402A41.6711.204.492.166.349.04
ATEST CCTest Symbol20200402A24.856.966.906.930.060.03
ATEST GGTEST SYMBOL20200402A30.118.628.638.61-0.010.01
ATEXAnterix Inc.20200402A148.8127.8320.1413.895.9513.79
ATGEAdtalem Glob20200402A52.3810.053.465.995.714.06
ATHAthene Holdi20200402A24.926.133.853.162.172.97
ATHXAthersys, In20200402A42.9620.665.536.6714.0714.04
ATIAllegheny Te20200402A26.368.490.693.535.594.96
ATIFATIF Holding20200402A609.97308.46205.85242.77116.2367.60
ATKRAtkore Inter20200402A40.817.782.943.334.754.46
ATLCAtlanticus H20200402A389.42102.7696.33100.072.482.64
ATLOAMES Nationa20200402A251.4161.3255.6456.245.945.07
ATMPiPath Select20200402ETF47.7416.0413.6010.212.415.83
ATNIATN Internat20200402A175.4343.3631.1334.3011.258.66
ATNMActinium Pha20200402A122.0859.1752.0151.137.508.09
ATNXAthenex, Inc20200402A59.9718.233.455.118.4012.97
ATOAtmos Energy20200402A38.258.993.043.005.916.00
ATOMAtomera Inco20200402A332.41101.7369.8164.5535.3037.99
ATOSAtossa Thera20200402A232.25156.58108.78123.6630.3433.36
ATRAptarGroup,20200402A35.256.862.583.364.243.49
ATRAAtara Biothe20200402A59.8913.744.633.738.8710.05
ATRCAtriCure, In20200402A127.9411.697.436.662.855.02
ATRIAtrion Corp20200402A0.346.95-4.01-2.940.000.00
ATROAstronics Co20200402A75.6716.693.543.4410.5013.24
ATRSAntares Phar20200402A51.2826.1817.1519.349.386.87
ATSGAir Transpor20200402A33.7811.441.800.266.1811.11
ATTOAtento S.A.20200402A277.59127.84112.8881.2119.3747.42
ATUSAltice USA,20200402A8.265.163.002.682.172.49
ATVIActivision B20200402A4.101.493.550.19-2.061.30
ATXIAvenue Thera20200402A273.6192.7875.4539.7215.4152.90
AUBAtlantic Uni20200402A60.0210.964.084.416.526.56
AUBNAuburn Natio20200402A325.0191.9091.5791.570.340.34
AUDCAudioCodes L20200402A49.4814.738.027.626.477.10
AUGAuryn Resour20200402A165.3265.9059.4055.802.8410.03
AUMNGolden Miner20200402A140.0166.2631.8453.6521.6012.44
AUPHAurinia Phar20200402A26.617.461.501.965.885.49
AUSFGlobal X Ada20200402ETF57.027.263.763.393.283.86
AUTOAutoWeb, Inc20200402A349.80205.94139.59137.6169.4571.09
AUYYamana Gold,20200402A32.4114.055.116.078.907.98
AVAAvista Corpo20200402A81.3414.828.689.824.585.00
AVAVAeroVironmen20200402A53.0313.085.796.817.096.29
AVBAvalonBay Co20200402A28.357.563.805.043.742.51
AVCOAvalon Globo20200402A187.45270.4610.0781.07338.74205.87
AVDAmerican Van20200402A119.0632.4010.6110.7316.6021.66
AVDEAvantis Inte20200402ETF41.7113.3011.9611.341.201.96
AVDVAvantis Inte20200402ETF47.7314.9311.0814.612.160.32
AVEMAvantis Emer20200402ETF33.8211.7410.6710.931.080.83
AVEOAVEO Pharmac20200402A155.9246.3133.3829.0510.3517.30
AVGOBroadcom Inc20200402A14.064.791.292.113.492.69
AVGRAvinger, Inc20200402A130.0445.6540.2035.131.3810.51
AVIDAvid Technol20200402A52.3819.886.5810.349.879.56
AVLRAvalara, Inc20200402A34.958.654.365.544.203.11
AVNSAvanos Medic20200402A65.3813.106.035.646.297.45
AVNWAviat Networ20200402A539.46158.52141.32133.9522.4424.87
AVROAVROBIO, Inc20200402A175.3233.2116.9715.0214.2018.59
AVTAvnet, Inc.20200402A32.3811.552.002.014.469.42
AVTRAvantor, Inc20200402A38.496.618.144.73-1.911.88
AVUSAvantis U.S.20200402ETF21.9912.197.336.663.895.51
AVUVAvantis U.S.20200402ETF74.8834.8032.0422.351.4712.40
AVXLAnavex Life20200402A45.3421.912.360.8019.4821.26
AVYAvery Dennis20200402A55.3410.884.074.636.546.25
AVYAAvaya Holdin20200402A18.617.84-1.7412.517.68-4.71
AWAYETFMG Travel20200402ETF141.1036.1636.2636.22-0.10-0.07
AWIArmstrong Wo20200402A53.0811.06-0.642.5411.478.53
AWKAmerican Wat20200402A31.739.993.294.546.435.45
AWRAmerican Sta20200402A69.3815.535.737.878.937.67
AWREAware Inc20200402A1285.21405.07411.51403.730.401.33
AWTMAware Ultra-20200402ETF50.4727.3127.3127.310.010.01
AWXAvalon Holdi20200402A326.4365.3658.3361.677.723.75
AXAxos Financi20200402A53.8211.963.647.355.934.59
AXASAbraxas Petr20200402A100.91101.0563.6678.4016.4222.59
AXDXAccelerate D20200402A61.1722.075.786.669.4315.29
AXEAnixter Inte20200402A23.075.501.572.413.933.09
AXGNAxogen, Inc.20200402A71.4322.7011.409.7311.1113.20
AXGTAxovant Gene20200402A467.61154.54106.5086.5923.0265.79
AXJLWisdomTree A20200402ETF62.0719.6518.7918.830.860.83
AXLAmerican Axl20200402A35.8811.684.728.406.513.26
AXLAAxcella Heal20200402A1052.98152.12148.41137.282.6216.48
AXNXAxonics Modu20200402A105.2624.6913.8214.639.5910.07
AXPAmerican Exp20200402A6.692.050.750.811.301.23
AXRAMREP Corpor20200402A324.5125.356.5210.6518.4614.68
AXSAxis Capital20200402A35.865.161.831.953.333.22
AXSMAxsome Thera20200402A51.0312.777.427.454.235.32
AXTAAxalta Coati20200402A9.573.632.161.801.421.83
AXTIAXT Inc20200402A88.8554.7425.8821.2436.4137.88
AXUAlexco Resou20200402A80.3734.0620.8619.6312.7114.46
AYAtlantica Yi20200402A55.6015.095.958.185.826.89
AYIAcuity Brand20200402A77.2919.499.4210.429.479.04
AYTUAytu BioScie20200402A69.5030.3824.8323.514.526.87
AYXAlteryx, Inc20200402A29.996.182.993.563.082.63
AZOAutoZone, In20200402A23.5911.959.189.032.622.16
AZPNAspen Techno20200402A40.568.452.613.535.294.91
AZREAzure Power20200402A619.18188.72186.79180.206.438.71
AZRXAzurRx BioPh20200402A216.23126.78109.19109.9015.3116.94
AZZAZZ Inc.20200402A132.0236.6623.5024.4513.2612.25
BBarnes Group20200402A88.9517.3211.1611.684.985.64
BABoeing Compa20200402A8.402.901.421.561.481.34
BABInvesco Taxa20200402ETF37.4712.687.3210.045.182.64
BACBank of Amer20200402A4.943.430.070.903.362.54
BAHBooz Allen H20200402A24.908.153.301.724.766.50
BALiPath Series20200402ETN108.8242.4740.6240.621.851.85
BAMBrookfield A20200402A14.815.811.094.023.051.79
BANCBanc of Cali20200402A33.809.332.714.465.194.86
BANDBandwidth In20200402A65.8812.636.406.785.605.85
BANFBancfirst Co20200402A96.3911.594.962.354.283.64
BANRBanner Corp.20200402A52.5912.323.094.569.117.76
BANXStoneCastle20200402A226.8662.1062.3432.475.7429.57
BAPCredicorp LT20200402A38.788.963.494.075.294.88
BAPRInnovator S&20200402ETF70.8614.1514.3913.03-0.311.11
BASIBioanalytica20200402A404.63110.0099.9885.8412.7824.73
BATLBattalion Oi20200402A651.51146.3080.13108.8547.3138.09
BATR AALiberty Medi20200402A63.5320.355.280.6511.8519.63
BATR KKLiberty Medi20200402A67.3229.7214.4720.9615.098.76
BATTAmplify Adva20200402ETF78.5035.5032.1134.363.421.14
BAUGInnovator S&20200402ETF152.2342.8042.6042.770.190.03
BAXBaxter Inter20200402A14.533.921.271.502.572.42
BBBlackBerry L20200402A30.2711.214.736.056.475.15
BBAXJPMorgan Bet20200402ETF18.623.954.933.36-1.010.59
BBBYBed Bath & B20200402A27.309.744.303.185.266.55
BBCVirtus LifeS20200402ETF124.8732.3424.2723.687.908.77
BBCAJPMorgan Bet20200402ETF19.635.954.434.630.941.32
BBCPConcrete Pum20200402A192.5685.9240.6637.4711.2547.63
BBDCBarings BDC,20200402A37.2711.672.9414.577.02-2.92
BBEUJPMorgan Bet20200402ETF9.642.704.524.62-1.82-1.92
BBGIBeasley Broa20200402A217.86143.31112.20133.03-15.2510.35
BBHVanEck Vecto20200402ETF18.139.578.438.171.141.40
BBIBrickell Bio20200402A575.37310.85320.99306.174.094.70
BBINJPMorgan Bet20200402ETF25.755.632.172.693.462.94
BBIOBridgeBio Ph20200402A64.0716.567.657.838.658.95
BBJPJPMorgan Bet20200402ETF8.272.761.451.731.311.03
BBPVirtus LifeS20200402ETF146.0059.9346.9178.23-7.43-18.43
BBQBBQ Holdings20200402A373.23207.13208.34206.110.791.27
BBREJPMorgan Bet20200402ETF11.306.110.410.465.065.65
BBSAJPMorgan Bet20200402ETF37.5011.8511.8011.850.050.00
BBSIBarrett Busi20200402A212.1440.5021.4611.7510.9928.77
BBUBrookfield B20200402A85.7626.8115.0518.4510.448.37
BBUSJPMorgan Bet20200402ETF18.338.525.327.303.201.23
BBWBuild-A-Bear20200402A114.4738.9231.3730.696.678.24
BBXBBX Capital20200402A116.2434.3328.7723.562.8210.73
BBYBest Buy Com20200402A19.414.841.962.582.762.26
BCBrunswick Co20200402A24.906.984.504.052.402.94
BCBPBCB Bancorp20200402A109.1635.7120.0620.5515.0615.16
BCCBoise Cascad20200402A43.777.261.773.284.763.98
BCDAberdeen Sta20200402ETF80.98100.1264.4641.6036.8960.08
BCDABioCardia, I20200402A1346.10350.67390.07385.63-35.74-34.39
BCEBCE, Inc.20200402A4.131.660.260.251.411.41
BCEIBONANZA CREE20200402A87.4222.896.787.8414.5615.05
BCELAtreca, Inc.20200402A194.3938.7722.3021.4311.3317.37
BCIAberdeen Sta20200402ETF60.5214.3816.2316.65-2.34-2.27
BCLIBrainstorm C20200402A85.0822.7715.965.885.8816.96
BCMiPath Pure B20200402ETN138.0417.8517.8417.840.010.01
BCMLBayCom Corp20200402A795.91141.77135.83130.1211.7411.93
BCOThe Brink's20200402A32.176.241.972.474.133.76
BCOMB Communicat20200402A948.87120.45152.94207.7035.44-87.90
BCORBlucora, Inc20200402A54.8313.244.743.948.029.30
BCOVBrightcove,20200402A74.5847.8616.9417.3634.9834.60
BCOW1895 Bancorp20200402A265.4888.7086.9687.64-0.971.05
BCPCBalchem Corp20200402A154.3222.0114.1613.326.048.55
BCRXBioCryst Pha20200402A53.3225.3111.528.1511.7217.21
BCSFBain Capital20200402A57.0323.0318.2414.350.838.68
BCTFBancorp 34,20200402A571.24141.02128.15131.3410.549.98
BDCBelden Inc.20200402A43.5110.623.775.135.835.51
BDCSUBS AG Excha20200402ETN120.2828.3621.5827.276.661.08
BDCYETRACS 2xMon20200402ETN297.25101.89110.97113.72-8.97-11.72
BDCZETRACS Wells20200402ETN109.5628.5125.1324.303.244.23
BDECInnovator S&20200402ETF124.2426.8333.5033.49-6.69-6.68
BDGEBridge Banco20200402A131.2225.6411.3314.0810.8111.55
BDLFlanigan's E20200402A767.43221.21221.97221.32-4.22-0.21
BDNBrandywine R20200402A18.444.461.271.523.092.93
BDRBlonder Tong20200402A1034.55445.55-89.32-60.40627.18541.93
BDSIBioDelivery20200402A29.4115.117.327.547.537.61
BDTXBlack Diamon20200402A395.7956.2436.0244.8412.1211.52
BDXBecton, Dick20200402A17.364.000.351.553.632.45
BEBloom Energy20200402A38.7213.075.345.606.077.46
BEAMBeam Therape20200402A196.4241.3822.6125.0418.2916.70
BEATBioTelemetry20200402A69.8422.761.905.0712.6417.32
BECNBeacon Roofi20200402A35.8012.641.34-0.106.2312.54
BELF AABel Fuse Inc20200402A1181.57484.16484.16484.160.000.00
BELF BBBel Fuse Inc20200402A432.9366.0246.5050.2912.9715.99
BENFranklin Res20200402A7.642.741.140.591.602.15
BEPBrookfield R20200402A24.747.832.534.094.313.74
BERYBerry Global20200402A22.465.402.232.413.072.99
BF AABrown-Forman20200402A86.3020.9215.8613.684.677.24
BF BBBrown-Forman20200402A30.959.684.555.615.044.07
BFAMBRIGHT HORIZ20200402A45.599.555.625.363.824.20
BFCBank First C20200402A516.12167.35145.02158.4821.938.93
BFEBInnovator S&20200402ETF109.6440.9835.8931.435.129.63
BFINBankFinancia20200402A258.2369.5647.3548.0121.0121.57
BFITGlobal X Hea20200402ETF49.2111.33-34.35-34.3145.7245.68
BFORBarron's 40020200402ETF57.5622.6820.0021.452.671.24
BFSSaul Centers20200402A273.2632.8921.7625.057.797.84
BFSTBusiness Fir20200402A381.6875.2542.0637.9919.8337.20
BFYTBenefytt Tec20200402A97.2628.248.5313.0718.0315.25
BGBunge Limite20200402A23.796.532.011.534.325.00
BGCPBGC Partners20200402A45.8920.8610.2110.609.8010.31
BGFVBig 5 Sporti20200402A125.94120.4720.9316.06105.41106.40
BGGBriggs & Str20200402A65.2526.9715.3813.9111.4913.10
BGIBirks Group20200402A1695.45350.24341.03335.750.0013.70
BGRNiShares Glob20200402ETF57.2619.9015.2615.264.644.64
BGSB&G Foods, I20200402A18.499.135.124.154.035.00
BGSFBG Staffing20200402A185.0763.5337.9347.3016.0716.15
BHBiglari Hold20200402A371.6165.0558.7061.031.353.44
BH AABiglari Hold20200402A25.86
BHATBlue Hat Int20200402A213.7175.0070.5466.272.748.69
BHBBar Harbor B20200402A185.1041.8932.1332.088.499.82
BHCBausch Healt20200402A9.945.300.454.313.190.97
BHEBenchmark El20200402A60.7210.893.644.006.966.90
BHFBrighthouse20200402A32.237.90-0.741.277.016.64
BHLBBerkshire Hi20200402A37.598.333.573.414.694.92
BHRBraemar Hote20200402A94.0756.4662.0441.10-4.2015.67
BHTGBioHiTech Gl20200402A603.50154.54138.38151.3416.313.21
BHVNBiohaven Pha20200402A47.4211.886.796.884.895.02
BIBProShares Ul20200402ETF20.467.772.772.474.925.29
BIBLInspire 10020200402ETF62.5418.1614.1514.543.013.62
BICKFirst Trust20200402ETF168.5175.3374.6375.210.700.12
BIGBig Lots, In20200402A17.366.262.543.642.562.61
BIIBBiogen Inc.20200402A18.375.461.541.563.513.89
BILSPDR Bloombe20200402ETF1.090.300.280.280.020.02
BILLBill.com Hol20200402A75.0815.4610.548.954.676.55
BIMIBOQI Interna20200402A189.40102.7487.9489.2215.1013.53
BIOBio-Rad Labo20200402A68.7814.127.206.216.137.83
BIO BBBio-Rad Labo20200402A72.40
BIOCBiocept, Inc20200402A73.8643.5532.4534.347.129.21
BIOLBiolase, Inc20200402A245.10133.4980.3376.4827.6656.25
BIOXBioceres Cro20200402A1022.17301.22294.28294.287.227.22
BIPBrookfield I20200402A22.787.302.192.665.044.64
BIPCBrookfield I20200402A62.1821.5515.6817.105.474.45
BISProShares Ul20200402ETF20.348.625.827.302.301.33
BIVVanguard Int20200402ETF5.492.582.472.480.100.09
BIZDVanEck Vecto20200402ETF93.5133.4025.4630.798.032.64
BJBJs Wholesal20200402A30.056.654.034.632.542.01
BJANInnovator S&20200402ETF64.729.518.147.961.121.55
BJKVanEck Vecto20200402ETF112.0357.6235.5135.2822.3222.51
BJRIBJ's Restaur20200402A46.8318.333.888.358.369.98
BJULInnovator S&20200402ETF84.1317.5314.8015.532.172.00
BJUNInnovator S&20200402ETF97.1532.6333.0833.29-0.45-0.66
BKBank of New20200402A5.412.061.921.750.140.30
BKCCBlackRock Ca20200402A60.7924.1814.2421.785.932.43
BKDBrookdale Se20200402A40.0215.715.045.469.4410.23
BKEThe Buckle,20200402A35.378.651.884.726.063.93
BKEPBlueknight E20200402A335.43218.89212.56182.6813.5636.23
BKFiShares MSCI20200402ETF25.3311.2511.0310.840.210.41
BKHBlack Hills20200402A41.5011.717.037.404.544.31
BKIBlack Knight20200402A22.404.821.401.903.262.93
BKLNInvesco Seni20200402ETF6.423.491.101.192.432.33
BKNGBooking Hold20200402A19.977.993.934.833.542.72
BKRBaker Hughes20200402A11.575.35-2.311.367.624.00
BKSCBank of Sout20200402A509.98115.53114.4448.3619.1266.99
BKTIBK Technolog20200402A514.56181.44167.07170.559.4611.21
BKUBankunited,20200402A18.274.520.630.803.833.72
BKYIBIO-key Inte20200402A89.7658.5942.9837.4015.8121.25
BLBlackLine, I20200402A52.929.494.734.834.074.65
BLBDBlue Bird Co20200402A72.3130.6411.558.7519.9423.01
BLCMBellicum Pha20200402A155.8149.1936.7336.249.4812.92
BLCNReality Shar20200402ETF187.5976.6268.3168.0211.278.67
BLDTopBuild Cor20200402A56.129.985.274.934.545.05
BLDPBallard Powe20200402A17.198.942.061.666.847.29
BLDRBuilders Fir20200402A24.458.725.014.983.643.75
BLESInspire Glob20200402ETF60.8619.1716.0825.361.53-6.21
BLFSBioLife Solu20200402A136.9353.8318.1120.6731.3333.74
BLHYVirtus Newfl20200402ETF299.2493.4293.3893.380.030.03
BLINBridgeline D20200402A373.45132.4895.2297.3325.5135.46
BLKBlackrock, I20200402A40.029.764.855.074.664.71
BLKBBlackbaud, I20200402A50.746.512.172.734.093.78
BLLBall Corpora20200402A17.194.210.901.043.293.18
BLMNBloomin' Bra20200402A21.4310.161.374.087.796.08
BLNKBlink Chargi20200402A160.9254.6520.0643.8634.7410.88
BLOKAmplify Tran20200402ETF32.2634.4328.0426.676.477.84
BLPHBellerophon20200402A125.1161.8448.0341.9412.3120.09
BLUBELLUS Healt20200402A72.6219.517.878.3410.4011.17
BLUEbluebird bio20200402A47.5612.494.924.037.068.46
BLVVanguard Lon20200402ETF40.6610.197.727.741.792.44
BLXBanco Latino20200402A73.4818.655.288.8712.849.79
BMARInnovator S&20200402ETF81.6610.62-13.34-13.4523.9424.04
BMCHBMC Stock Ho20200402A36.8411.051.111.289.809.83
BMIBadger Meter20200402A49.2313.557.808.744.514.82
BMLPDorsey Wrigh20200402ETF99.2519.4215.218.182.4411.19
BMOBank of Mont20200402A8.162.740.620.882.131.86
BMRABIOMERICA IN20200402A52.1419.966.2110.9013.039.07
BMRCBank of Mari20200402A131.0940.3834.9929.744.3010.67
BMRNBioMarin Pha20200402A25.356.492.222.394.264.10
BMTCBryn Mawr Ba20200402A104.1926.6914.0713.7012.1713.03
BMYBristol-Myer20200402A2.931.972.640.99-0.660.98
BNDVanguard Tot20200402ETF1.351.150.460.470.700.68
BNDCFlexShares C20200402ETF116.7214.4413.9314.160.510.28
BNDWVanguard Tot20200402ETF12.5511.238.696.732.564.53
BNDXVanguard Tot20200402ETF3.054.984.834.960.160.03
BNEDBarnes & Nob20200402A99.4930.537.069.9119.6020.57
BNFTBenefitfocus20200402A44.5111.621.434.948.696.66
BNGOBionano Geno20200402A24.4038.8215.0222.5517.6416.38
BNKDMicroSectors20200402ETN208.6465.7085.2593.42-23.50-27.46
BNKOMicroSectors20200402ETN214.57215.26215.26215.260.000.00
BNKUMicroSectors20200402ETN303.53139.51118.32118.0024.1823.41
BNKZMicroSectors20200402ETN179.62
BNOVInnovator S&20200402ETF74.5212.7411.5611.771.180.96
BNSBank of Nova20200402A4.091.370.050.071.321.30
BNSOBonso Electr20200402A1320.47396.83229.50229.50171.61171.61
BOCHBank of Comm20200402A95.2025.7512.9311.4811.6814.27
BOCTInnovator S&20200402ETF103.5621.646.6818.5814.983.06
BOHBank of Hawa20200402A38.0213.121.082.0912.0811.19
BOKFBOK Financia20200402A42.7710.465.265.364.805.10
BOMNBoston Omaha20200402A111.4626.459.018.0216.5718.51
BONDPIMCO Active20200402ETF23.817.495.376.212.121.28
BOOMDMC Global I20200402A109.3946.2813.1412.5333.6534.87
BOOTBoot Barn Ho20200402A35.329.412.652.115.507.30
BORRBorr Drillin20200402A145.1786.3583.9270.841.188.16
BOSCB.O.S. Bette20200402A398.31492.90405.70414.5683.7182.12
BOSSGlobal X Fou20200402ETF135.5544.0143.9844.010.000.00
BOTJBank of the20200402A973.62440.33435.78435.784.574.57
BOTZGlobal X Fun20200402ETF21.668.758.318.480.440.26
BOUTInnovator IB20200402ETF352.77131.0066.42131.300.72-0.30
BOXBOX, INC.20200402A17.945.210.581.134.024.08
BOXLBoxlight Cor20200402A189.88130.49109.01107.5921.3523.47
BPFHBoston Priva20200402A46.508.561.802.766.645.80
BPMCBlueprint Me20200402A61.0211.775.735.665.566.10
BPMPBP Midstream20200402A107.8621.9212.8612.336.299.57
BPMXBioPharmX Co20200402A198.73112.91105.07104.237.978.71
BPOPPopular Inc20200402A29.476.372.623.303.573.08
BPRNThe Bank of20200402A631.94100.5997.5892.313.738.28
BPTBP Prudhoe B20200402A94.6664.9620.9641.2410.4123.40
BPTHBio-Path Hol20200402A180.50106.2067.1846.0532.6561.91
BPYBrookfield P20200402A14.1921.94-0.1510.295.7711.47
BPYUBrookfield P20200402A26.6612.802.584.1610.208.69
BRBroadridge F20200402A27.916.592.433.344.123.25
BRBRBellRing Bra20200402A74.1220.207.6113.426.796.77
BRBSBlue Ridge B20200402A125.0131.0331.0331.030.000.00
BRCBrady Corpor20200402A71.428.254.223.963.744.29
BREWCraft Brew A20200402A26.086.93-2.64-3.039.029.96
BRFVanEck Vecto20200402ETF119.7734.6635.7635.78-1.05-1.12
BRGBluerock Res20200402A69.6819.417.4511.309.458.11
BRIDBridgford Fo20200402A1281.92280.84237.85257.2559.3124.13
BRK AABerkshire Ha20200402A0.000.00
BRK BBBERKSHIRE HA20200402A4.902.121.131.190.980.93
BRKLBrookline Ba20200402A43.6811.614.055.065.826.54
BRKRBruker Corpo20200402A22.407.461.872.595.444.89
BRKSBrooks Autom20200402A50.447.430.090.417.157.02
BRMKBroadmark Re20200402A60.0017.738.8611.303.166.37
BRNBarnwell Ind20200402A362.73146.9762.0577.1193.7971.02
BROBrown & Brow20200402A12.134.14-0.080.054.234.10
BROGBrooge Energ20200402A450.1445.8822.8822.7522.9223.30
BRPBRP Group, I20200402A199.5626.9762.0534.66-35.65-7.67
BRPABig Rock Par20200402A208.57
BRQSBorqs Techno20200402A942.22227.04162.91162.9164.9064.90
BRTBRT Apartmen20200402A264.7865.5453.8451.554.3313.90
BRXBRIXMOR PROP20200402A14.665.751.902.773.792.98
BRYBerry Corpor20200402A67.8935.2223.6625.509.189.60
BRZUDirexion Dai20200402ETF68.2128.2325.4923.762.324.42
BSAEInvesco Bull20200402ETF72.5127.2527.2527.250.000.00
BSBEInvesco Bull20200402ETF72.4219.3619.3519.350.010.01
BSBKBogota Finan20200402A120.4165.2223.2223.2352.1352.12
BSCEInvesco Bull20200402ETF71.5641.1341.1341.130.000.00
BSCKInvesco Bull20200402ETF12.9810.613.173.328.147.98
BSCLInvesco Bull20200402ETF27.6517.3216.2816.391.040.93
BSCMInvesco Bull20200402ETF16.718.918.187.540.731.37
BSCNInvesco Bull20200402ETF56.1325.4220.9321.941.363.26
BSCOInvesco Bull20200402ETF79.1729.3227.1227.170.582.12
BSCPInvesco Bull20200402ETF23.417.326.186.151.141.17
BSCQInvesco Bull20200402ETF45.8316.3712.7713.053.613.33
BSCRInvesco Bull20200402ETF24.795.333.924.761.420.57
BSCSInvesco Bull20200402ETF28.106.326.365.48-0.300.84
BSCTInvesco Bull20200402ETF33.4511.3010.0112.121.29-0.82
BSDEInvesco Bull20200402ETF316.4169.5769.5769.570.000.00
BSEPInnovator S&20200402ETF69.7122.3123.7823.78-1.47-1.47
BSETBassett Furn20200402A115.7363.6250.3441.3015.2722.43
BSGMBioSig Techn20200402A90.6135.3811.4112.4023.2223.25
BSIGBrightSphere20200402A51.8413.765.505.317.758.47
BSJKInvesco Bull20200402ETF26.195.764.564.651.151.13
BSJLInvesco Bull20200402ETF37.969.544.526.423.013.12
BSJMInvesco Bull20200402ETF73.7420.0417.2717.372.292.66
BSJNInvesco Bull20200402ETF58.8317.0217.1218.50-0.23-1.48
BSJOInvesco Bull20200402ETF61.2232.2032.3232.79-0.57-0.59
BSJPInvesco Bull20200402ETF64.4419.5618.6116.35-1.593.19
BSJQInvesco Bull20200402ETF104.3427.7321.2323.763.513.97
BSJRInvesco Bull20200402ETF170.7069.1668.7761.460.397.75
BSMBlack Stone20200402A61.6922.628.5616.408.376.21
BSMLInvesco Bull20200402ETF173.7980.0980.0980.090.000.00
BSMMInvesco Bull20200402ETF169.4780.6180.4580.450.160.16
BSMNInvesco Bull20200402ETF134.6630.6530.6130.610.040.04
BSMOInvesco Bull20200402ETF143.0660.9160.9160.910.000.00
BSMPInvesco Bull20200402ETF163.34
BSMQInvesco Bull20200402ETF166.6878.4778.4778.470.000.00
BSMRInvesco Bull20200402ETF170.5376.0576.0576.050.000.00
BSMSInvesco Bull20200402ETF102.6713.3417.8917.89-4.54-4.54
BSMTInvesco Bull20200402ETF142.9095.5195.5195.510.000.00
BSQRBSQUARE Corp20200402A858.25366.49355.85357.7810.078.99
BSRRSierra Banco20200402A122.3428.2817.9316.189.6412.11
BSTCBioSpecifics20200402A242.3652.3542.5339.506.5212.82
BSVVanguard Sho20200402ETF3.423.181.141.800.041.37
BSVNBank7 Corp.20200402A429.12113.9263.9970.9954.1246.17
BSXBoston Scien20200402A5.672.601.931.240.671.38
BTAIBioXcel Ther20200402A122.6728.6519.9518.536.5310.13
BTALAGFiQ U.S. M20200402ETF36.1110.977.738.263.072.71
BTEBaytex Energ20200402A130.1379.5357.7262.4613.8616.89
BTECPrincipal He20200402ETF104.8931.4429.7831.440.510.00
BTGB2Gold Corp.20200402A28.7512.154.134.948.027.21
BTNBallantyne S20200402A424.4150.8158.0057.91-7.00-6.84
BTUPeabody Ener20200402A31.4913.655.843.195.1710.42
BTYSiPath Series20200402ETF34.19
BUGGlobal X Cyb20200402ETF122.2932.8444.0544.05-11.19-11.19
BULPacer US Cas20200402ETF74.3450.7660.7553.26-9.94-2.48
BURLBURLINGTON S20200402A45.2010.256.226.453.693.79
BUSEFirst Busey20200402A69.7314.977.325.936.689.05
BUYUSCF SummerH20200402ETF171.19140.60140.60140.600.000.00
BUYNUSCF SummerH20200402ETF167.3947.1447.1447.140.000.00
BVBrightView H20200402A92.3411.876.155.134.326.73
BVALBrand Value20200402ETF55.479.349.079.220.270.12
BVSNBroadvision20200402A130.1646.3548.0548.11-1.72-1.75
BWBabcock & Wi20200402A180.6644.3038.6145.141.94-0.87
BWABorgWarner I20200402A13.496.312.485.251.951.05
BWBBridgewater20200402A244.7971.8038.3451.1024.4520.92
BWENBroadwind En20200402A284.3876.2674.0955.351.2120.72
BWFGBankwell Fin20200402A391.7791.9586.4185.194.576.78
BWL AABowl America20200402A422.45151.0791.26119.5655.9033.13
BWMXBetterware d20200402A2787.07627.60512.12512.12132.19132.19
BWXSPDR Bloombe20200402ETF14.045.064.134.190.940.88
BWXTBWX Technolo20200402A36.097.462.723.334.664.13
BWZSPDR Bloombe20200402ETF35.755.785.885.97-0.10-0.19
BXThe Blacksto20200402A12.193.17-0.15-1.143.314.32
BXCBlueLinx Hol20200402A80.1423.4015.6615.115.988.29
BXGBluegreen Va20200402A111.59105.73112.3093.746.8612.11
BXMTBlackstone M20200402A16.249.222.408.533.410.69
BXPBoston Prope20200402A29.187.153.374.343.582.81
BXRXBaudax Bio,20200402A87.1534.7111.1014.4221.3820.36
BXSBancorpSouth20200402A38.017.353.853.173.284.18
BYByline Banco20200402A69.7218.916.128.9112.0110.01
BYDBoyd Gaming20200402A30.599.740.394.407.175.36
BYFCBroadway Fin20200402A1083.19357.56357.56357.560.000.00
BYLDiShares Yiel20200402ETF63.5224.4523.8224.110.630.34
BYNDBeyond Meat,20200402A21.996.23-0.060.606.295.63
BYSIBeyondSpring20200402A568.25103.5551.7664.7256.9739.26
BZHBeazer Homes20200402A60.8816.718.787.146.179.57
BZQProShares Ul20200402ETF13.415.263.394.051.321.21
CCitigroup In20200402A3.533.56-2.410.026.003.56
CAAPCorporacion20200402A117.4157.3258.1435.762.6221.59
CAASChina Automo20200402A267.0257.6441.6929.9817.3327.80
CABACabaletta Bi20200402A811.4574.8150.9365.938.638.69
CABOCable One, I20200402A0.000.01
CACCamden Natio20200402A92.2220.399.039.8610.4310.53
CACCCredit Accep20200402A89.3821.5012.5412.837.578.60
CACGClearBridge20200402ETF78.0030.8230.0330.390.790.43
CACICACI INTERNA20200402A90.4817.336.405.2110.0412.13
CADECadence Banc20200402A20.257.132.603.374.363.74
CAECAE INC20200402A17.325.853.942.761.893.09
CAGConagra Bran20200402A10.904.361.711.582.652.80
CAHCardinal Hea20200402A12.603.712.051.691.652.02
CAICAI Internat20200402A121.1629.719.519.5219.4220.23
CAKECheesecake F20200402A26.707.833.371.084.216.75
CALCaleres Inc20200402A37.5818.274.505.938.5512.28
CALACalithera Bi20200402A89.5822.0410.9010.939.7411.19
CALBCalifornia B20200402A723.8238.9938.9938.990.000.00
CALFPacer US Sma20200402ETF38.554.892.903.081.991.81
CALMCal-Maine Fo20200402A37.5110.672.944.764.755.85
CALXCALIX, INC.20200402A55.5610.406.586.713.143.69
CAMPCalAmp Corp.20200402A51.8514.885.7411.087.493.77
CAMTCamtek Ltd20200402A55.1521.1510.5710.529.7710.65
CAPEiPath Shille20200402ETN93.7243.1222.3245.313.00-2.08
CAPLCrossAmerica20200402A294.6056.5030.8848.2811.298.17
CAPRCapricor The20200402A183.8459.4648.0246.6010.7312.95
CARAvis Budget20200402A18.149.732.873.206.736.64
CARACara Therape20200402A40.1015.201.133.2113.8912.03
CARECARTER BANK20200402A190.0640.997.7212.3026.1428.47
CARGCarGurus, In20200402A29.2310.283.085.214.645.07
CAROCarolina Fin20200402A33.1110.673.574.026.886.68
CARSCars.com Inc20200402A28.0012.193.003.849.138.36
CARVCarver Banco20200402A556.73264.99136.70165.66132.90102.88
CARZFirst Trust20200402ETF88.8738.5038.4138.410.090.10
CASACasa Systems20200402A44.2612.180.060.8611.9711.34
CASHMeta Financi20200402A45.2917.647.336.807.2610.77
CASICASI Pharmac20200402A169.8245.2718.2520.3623.5224.97
CASSCass Informa20200402A121.5848.9043.5042.194.686.71
CASYCasey's Gene20200402A53.0510.064.495.115.294.92
CATCaterpillar20200402A11.563.221.301.281.921.95
CATBCatabasis Ph20200402A98.2853.4415.4513.7940.8641.24
CATCCAMBRIDGE BA20200402A376.7663.6946.0537.3814.4426.13
CATHGlobal X S&P20200402ETF19.0210.2315.5514.97-5.31-4.73
CATMCardtronics20200402A45.8310.301.551.918.378.39
CATOCATO CORP20200402A69.3112.916.287.285.905.63
CATSCatasys Inc.20200402A71.8425.1620.7318.763.756.40
CATYCathay Gener20200402A31.507.841.510.954.866.85
CBChubb Limite20200402A21.305.912.333.002.302.91
CBANColony Bankc20200402A730.20165.75157.68129.3828.9836.51
CBATCBAK Energy20200402A397.18328.11108.56246.5837.2876.28
CBAYCymabay Ther20200402A71.8226.7419.7717.906.228.86
CBBCincinnati B20200402A8.933.311.781.871.531.43
CBFVCB Financial20200402A228.6266.7258.8059.357.247.43
CBIOCatalyst Bio20200402A98.6852.789.9311.8052.0347.83
CBLCBL& Associa20200402A60.3256.6648.6935.70-4.0620.90
CBLICleveland Bi20200402A191.5085.6763.1261.6610.5823.91
CBMBCBM Bancorp,20200402A239.2656.25-0.102.6057.1254.20
CBMGCellular Bio20200402A110.0863.9735.0136.2832.4329.97
CBNKCapital Banc20200402A820.2494.6663.8073.5428.5221.18
CBOECboe Global20200402A47.149.731.962.787.366.95
CBONVanEck Vecto20200402ETF103.8255.3155.3955.39-0.08-0.08
CBPOChina Biolog20200402A34.1610.665.648.044.992.62
CBRECBRE GROUP,20200402A20.794.612.725.131.84-0.51
CBRLCracker Barr20200402A42.5311.994.127.157.684.84
CBSHCommerce Ban20200402A45.1813.206.679.885.193.30
CBTCabot Corpor20200402A40.959.573.033.696.285.88
CBTXCBTX, Inc. C20200402A117.2816.818.358.697.038.13
CBUCommunity Ba20200402A46.1410.264.295.255.735.00
CBZCBIZ, Inc.20200402A33.818.741.522.287.166.46
CCThe Chemours20200402A20.208.482.233.486.245.01
CCAPCrescent Cap20200402A686.74134.88142.3669.4911.1364.83
CCBCoastal Fina20200402A1437.48246.49235.75215.6012.9030.69
CCBGCapital City20200402A154.3329.3330.9528.25-4.301.10
CCCClarivate An20200402A33.527.834.794.812.903.02
CCCLChina Cerami20200402A441.70207.56187.30174.5921.0433.12
CCDCalamos Dyna20200402A76.3338.3112.9613.7226.7725.73
CCEPCoca-Cola Eu20200402A20.783.780.931.242.832.54
CCFChase Corpor20200402A344.2088.3665.1258.769.9028.13
CCHCollier Cree20200402A201.4814.7614.7614.760.000.00
CCICrown Castle20200402A18.335.022.953.242.031.78
CCJCameco Corpo20200402A12.787.501.041.124.846.37
CCKCrown Holdin20200402A36.566.162.652.763.163.41
CCLCarnival Cor20200402A12.3222.5613.8018.164.404.43
CCLPCSI Compress20200402A1011.98361.17210.20253.57162.38108.82
CCMPCabot Microe20200402A78.1815.5614.627.88-0.257.61
CCNECNB Financia20200402A147.8537.3528.2229.947.177.40
CCOClear Channe20200402A14.7140.386.2626.427.0613.52
CCOICogent Commu20200402A71.0413.305.177.077.367.45
CCORCore Alterna20200402ETF41.909.5010.7810.67-1.28-1.17
CCRCONSOL Coal20200402A444.66200.4549.2649.32200.12194.19
CCRCChina Custom20200402A468.47324.51147.61142.70182.82188.40
CCRNCross Countr20200402A57.5922.858.8911.376.5811.47
CCSCENTURY COMM20200402A41.267.621.433.085.304.55
CCXChurchill Ca20200402A120.1954.6893.5093.20-38.59-38.30
CCXIChemoCentryx20200402A99.0118.6710.0711.747.876.92
CDAYCeridian HCM20200402A40.057.533.364.174.113.36
CDCVictoryShare20200402ETF17.294.853.833.091.021.76
CDECoeur Mining20200402A32.3913.485.295.467.378.01
CDEVCentennial R20200402A12.1511.530.592.788.918.73
CDKCDK Global,20200402A29.384.402.643.181.711.22
CDLVictoryShare20200402ETF39.789.1010.369.75-1.33-0.64
CDLXCardlytics,20200402A69.1116.315.437.107.019.17
CDMOAvid Bioserv20200402A56.1430.8624.5224.856.356.25
CDNACareDx, Inc.20200402A90.2923.027.498.5414.2914.54
CDNSCadence Desi20200402A8.873.121.991.651.051.47
CDORCondor Hospi20200402A414.48121.5694.50107.4721.4414.31
CDRCedar Realty20200402A46.3018.2413.2713.113.975.20
CDTXCidara Thera20200402A124.9445.2620.8515.6325.1629.71
CDWCDW Corporat20200402A20.235.582.191.983.393.60
CDXCChromaDex Co20200402A77.0020.0011.936.907.0213.07
CDXSCodexis, Inc20200402A72.3619.764.876.5014.8913.57
CDZICADIZ, Inc.20200402A66.1734.9614.7623.9019.5011.13
CECelanese Cor20200402A35.036.681.992.304.344.38
CECECeco Environ20200402A100.0828.895.561.879.1625.52
CEFSSaba Closed-20200402ETF179.0786.8797.6689.26-9.48-2.20
CEICamber Energ20200402A125.3358.7930.9037.0922.5221.72
CEIXCONSOL Energ20200402A78.1522.4110.728.447.6713.91
CELCellcom Isra20200402A155.1871.7026.60-1.5341.4473.07
CELCCelcuity Inc20200402A635.18127.4299.8488.4936.0338.74
CELHCelsius Hold20200402A87.3526.765.9316.2820.2210.48
CELPCypress Envi20200402A641.91260.03193.07156.6514.69100.88
CEMBiShares J.P.20200402ETF49.2823.4017.7219.315.724.10
CEMIChembio diag20200402A58.2231.5012.5012.819.9018.56
CENTCentral Gard20200402A61.3216.166.897.378.608.79
CENT AACentral Gard20200402A52.4110.944.705.055.675.89
CENXCentury Alum20200402A38.9716.468.406.205.6210.24
CEPUCentral Puer20200402A147.0850.1536.9633.109.6617.01
CEQPCrestwood Eq20200402A76.7130.1322.2920.386.919.81
CERCCerecor Inc.20200402A130.5239.7119.5018.5917.7421.20
CERNCerner Corp20200402A18.6410.136.026.133.904.02
CERSCerus Corp20200402A29.4914.445.376.649.047.81
CETVCentral Euro20200402A42.8014.506.035.938.368.58
CETXCEMTREX INC.20200402A185.7383.6956.6053.7028.4730.19
CEVACEVA Inc.20200402A57.1120.319.169.2110.2311.10
CEWWisdomTree20200402ETF45.490.130.130.130.000.00
CEYVictoryShare20200402ETF19.1113.3312.9513.160.380.16
CEZVictoryShare20200402ETF38.6319.9619.9619.960.000.00
CFCF Industrie20200402A18.894.063.402.290.151.77
CFAVictoryShare20200402ETF20.606.405.836.360.580.05
CFBCrossFirst B20200402A100.3415.075.8111.679.513.40
CFBICommunity Fi20200402A790.12242.37242.14231.4229.7111.89
CFBKCentral Fede20200402A171.9821.14-12.36-12.3633.5333.53
CFFACF Finance A20200402A38.95
CFFIC&F Financia20200402A462.00111.4480.8799.5336.0411.94
CFFNCapitol Fede20200402A29.669.662.242.515.847.12
CFGCitizens Fin20200402A6.333.681.511.312.162.37
CFMSConformis, I20200402A144.4947.9231.9637.8114.1510.50
CFOVictoryShare20200402ETF13.325.034.305.050.73-0.02
CFRCullen/Frost20200402A40.8412.163.334.376.917.77
CFRXContraFect C20200402A241.8396.7792.9077.608.2419.05
CFXColfax Corpo20200402A27.645.310.112.235.173.08
CGThe Carlyle20200402A23.708.792.612.826.276.07
CGACHINA GREEN20200402A258.36104.74-35.35-32.46154.07138.83
CGBDTCG BDC, Inc20200402A65.6024.516.365.0410.3119.29
CGCCanopy Growt20200402A16.385.440.961.264.464.17
CGENCompugen Ltd20200402A66.8216.226.754.627.6311.59
CGIXCancer Genet20200402A354.15504.27488.93491.2926.4413.74
CGNXCognex Corp20200402A20.2112.892.738.6010.364.29
CGOCalamos Glob20200402A174.28231.8930.6144.1017.69167.00
CGWInvesco S&P20200402ETF24.238.036.025.461.632.57
CHADDirexion Dai20200402ETF10.503.831.882.041.951.79
CHAPChaparral En20200402A158.9398.2771.0969.2024.7529.18
CHAUDirexion Dai20200402ETF16.315.352.483.292.902.09
CHCIComstock Hol20200402A966.83258.51368.18368.18-107.31-107.31
CHCOCity Holding20200402A79.7516.3211.4511.593.924.72
CHCTCommunity He20200402A96.7623.0313.1616.455.206.56
CHDChurch & Dwi20200402A11.144.151.361.552.792.61
CHDNChurchill Do20200402A81.7715.105.996.787.258.30
CHEChemed Corpo20200402A63.2821.7115.4515.594.915.23
CHEFThe Chef's W20200402A53.6519.664.001.8914.8217.86
CHEKCheck-Cap Lt20200402A369.03212.35208.32194.556.7417.58
CHEPAGFiQ U.S. M20200402ETF389.70
CHFSCHF Solution20200402A80.7450.1130.8733.8913.8316.15
CHGGCHEGG, INC.20200402A19.196.252.604.003.642.25
CHGXChange Finan20200402ETF44.5664.0962.7864.190.05-0.10
CHHChoice Hotel20200402A38.279.136.497.232.031.91
CHICalamos Conv20200402A32.1312.166.3912.895.13-0.74
CHICGlobal X MSC20200402ETF417.96119.01119.06119.01-0.050.00
CHIEGlobal X MSC20200402ETF606.13242.16242.12242.120.040.04
CHIHGlobal X MSC20200402ETF282.35144.82145.61144.82-0.780.00
CHIIGlobal X MSC20200402ETF608.85232.26232.26232.260.000.00
CHIKGlobal X MSC20200402ETF388.7880.0580.0580.050.000.00
CHILGlobal X MSC20200402ETF275.7674.9674.9674.960.000.00
CHIMGlobal X MSC20200402ETF478.79163.61163.61163.610.000.00
CHIQGlobal X MSC20200402ETF100.0923.1122.5021.520.701.59
CHIRGlobal X MSC20200402ETF581.58125.75125.95124.720.321.02
CHISGlobal X MSC20200402ETF593.30199.71199.71199.710.000.00
CHIUGlobal X MSC20200402ETF523.49270.34270.34270.340.000.00
CHIXGlobal X MSC20200402ETF79.7929.7028.9128.560.811.14
CHKChesapeake E20200402A18.5720.017.1611.7711.438.26
CHKPCheck Point20200402A27.745.953.323.442.512.50
CHMAChiasma, Inc20200402A50.0514.994.555.9610.519.26
CHMGChemung Fina20200402A665.05142.09136.12138.895.283.23
CHMICHERRY HILL20200402A58.5517.275.679.208.198.06
CHNALoncar China20200402ETF169.13123.74123.61123.610.120.12
CHNGChange Healt20200402A24.6312.634.573.288.499.96
CHNRChina Natura20200402A802.16569.24569.22569.320.00-0.07
CHPMCHP Merger C20200402A331.87
CHRACharah Solut20200402A495.64170.91129.78142.1143.0128.88
CHRSCoherus BioS20200402A36.6516.6210.5010.845.975.80
CHRWC.H. Robinso20200402A12.853.060.620.602.422.46
CHSChicos FAS,20200402A93.7735.2627.7329.637.245.62
CHTRCharter Comm20200402A25.995.651.361.964.263.65
CHUYChuy's Holdi20200402A66.9228.6011.2317.047.6111.60
CHWCalamos Glob20200402A50.92141.115.2315.1913.11113.72
CHWYChewy, Inc.20200402A28.717.312.855.114.452.20
CHYCalamos Conv20200402A40.5728.6411.2821.2917.647.35
CICIGNA Corpor20200402A24.097.393.043.494.323.90
CIACitizens, In20200402A71.0422.336.948.4111.0413.91
CIBRFirst Trust20200402ETF24.699.045.736.313.322.73
CIDVictoryShare20200402ETF58.579.379.349.360.020.00
CIDMCinedigm Cor20200402A370.96246.66236.95244.429.322.59
CIENCiena Corpor20200402A20.814.233.794.150.420.08
CIFSChina Intern20200402A327.87165.26132.07145.7625.4519.52
CIGIColliers Int20200402A67.7315.746.757.328.418.42
CIICCrescent Cap20200402A226.3633.0833.0833.080.000.00
CILVictoryShare20200402ETF55.4130.7230.3830.410.340.31
CIMChimera Inve20200402A16.2910.641.682.258.988.49
CINFCincinnati F20200402A32.849.063.822.244.216.80
CINRCINER RESOUR20200402A284.6563.3457.9650.425.4812.89
CIOCITY OFFICE20200402A46.0914.135.705.897.708.24
CIRCIRCOR Inter20200402A98.5128.8812.3617.618.3211.27
CITCIT Group In20200402A18.894.430.33-0.163.924.59
CIVBCivista Banc20200402A135.9438.8820.7117.5213.0521.33
CIXComp X Inter20200402A750.63290.83277.36263.941.5225.60
CIZVictoryShare20200402ETF69.4618.3121.8724.18-3.55-5.87
CIZNCitizens Hol20200402A640.03234.63234.63234.630.000.00
CJJDChina Jo-Jo20200402A118.2143.1541.7536.67-3.126.45
CKHSeacor Holdi20200402A174.3337.5023.2420.1510.8817.36
CKPTCheckpoint T20200402A222.0186.3462.4251.9326.1834.47
CKXCKX Lands, I20200402A571.37571.37571.370.000.00
CLColgate-Palm20200402A6.362.080.130.991.951.09
CLARClarus Corpo20200402A80.6217.222.531.0111.0816.06
CLBCore Laborat20200402A32.258.932.523.666.145.27
CLBKColumbia Fin20200402A52.0518.245.958.147.219.75
CLBSCaladrius Bi20200402A782.46182.15170.22157.510.0024.03
CLCTCollectors U20200402A173.4947.8234.4442.2614.115.36
CLDRCloudera, In20200402A15.596.331.602.434.613.89
CLDTCHATHAM LODG20200402A62.1219.939.2112.964.576.96
CLDXCelldex Ther20200402A106.0675.8166.1044.9916.8130.39
CLFCleveland-Cl20200402A26.9212.685.266.047.426.65
CLFDClearfield,20200402A151.5341.4819.3526.4221.2415.09
CLGXCorelogic, I20200402A36.488.263.644.194.464.07
CLHClean Harbor20200402A50.778.474.533.082.965.38
CLIMack-Cali Re20200402A27.696.83-0.08-0.186.847.00
CLIRClearSign Te20200402A896.77117.0038.1950.9775.8867.09
CLIXProShares Lo20200402ETF35.8131.3231.2431.170.080.15
CLMTCalumet Spec20200402A140.5460.2354.4446.411.7013.73
CLNCColony Credi20200402A62.5216.2310.3611.655.414.58
CLNEClean Energy20200402A60.9427.6920.0610.785.3616.87
CLNYColony Capit20200402A62.2429.0716.9013.434.1715.49
CLOUGlobal X Clo20200402ETF43.5916.3515.3915.950.950.41
CLPRClipper Real20200402A146.4537.479.9515.4125.5622.09
CLPSCLPS Incorpo20200402A291.6055.2634.9134.4819.6820.83
CLPTClearPoint N20200402A257.7897.51127.455.83-36.5291.28
CLRCONTINENTAL20200402A22.9410.182.373.605.956.56
CLRBCellectar Bi20200402A647.49203.35183.82179.0821.7624.74
CLRGIQ Chaikin U20200402ETF54.6316.4111.1512.915.273.50
CLROClearOne, In20200402A747.53211.59193.72198.0515.8413.86
CLSCelestica, I20200402A30.419.620.831.508.708.12
CLSDClearside Bi20200402A180.5479.0966.4653.6213.3025.92
CLSKCLEANSPARK I20200402A237.80252.77224.62231.3026.1821.61
CLSNCelsion Corp20200402A265.58102.7977.7071.7525.7831.12
CLTLInvesco Trea20200402ETF16.734.884.804.800.080.08
CLUBTown Sports20200402A363.39125.5998.1987.2228.2238.89
CLVSClovis Oncol20200402A21.038.792.683.305.915.49
CLWClearwater P20200402A79.0818.946.386.7510.7412.20
CLWTEuro Tech Ho20200402A477.71174.34145.81141.6631.9333.01
CLXClorox Compa20200402A13.344.251.992.202.262.05
CLXTCalyxt, Inc.20200402A152.5550.2929.6238.9522.1411.26
CMCanadian Imp20200402A6.172.540.910.541.632.00
CMAComerica Inc20200402A26.575.992.453.242.612.74
CMBMCambium Netw20200402A942.93112.00113.20107.913.084.02
CMBSiShares CMBS20200402ETF99.8148.7625.9148.770.70-0.01
CMCCommercial M20200402A19.255.771.161.293.544.48
CMCLCaledonia Mi20200402A477.71176.50109.81109.2665.5169.28
CMCOColumbus McK20200402A80.2419.7912.5913.156.326.65
CMCS AAComcast Corp20200402A3.391.89-1.210.113.101.78
CMCTCIM Commerci20200402A205.2338.4032.1229.166.099.23
CMDCantel Medic20200402A43.8011.893.543.577.358.33
CMDYiShares Bloo20200402ETF247.63122.31116.87119.795.972.54
CMECME Group In20200402A18.556.281.974.472.591.80
CMFiShares Cali20200402ETF18.975.433.974.231.461.20
CMGChipotle Mex20200402A43.3111.235.195.615.545.09
CMICummins Inc.20200402A21.815.36-0.390.345.745.02
CMLSCumulus Medi20200402A195.4621.0714.1214.685.496.59
CMOCapstead Mor20200402A31.7712.413.644.377.498.02
CMPCompass Mine20200402A66.8912.565.764.795.917.77
CMPRCimpress PLC20200402A76.7012.805.483.636.019.16
CMRECostamare In20200402A52.2318.866.555.028.6913.80
CMRXChimerix, In20200402A106.4247.8727.9330.2916.7917.68
CMSCMS Energy C20200402A11.422.661.61-0.360.993.02
CMTCore Molding20200402A410.40133.85113.63110.2813.6123.30
CMTLComtech Tele20200402A37.1511.314.413.956.637.37
CNXtrackers MS20200402ETF38.2711.2811.175.990.115.28
CNACNA Financia20200402A48.348.662.783.185.475.48
CNATConatus Phar20200402A183.8360.0456.7855.902.924.13
CNBK AACentury Banc20200402A252.6464.0333.7641.9230.8121.38
CNBSAmplify Seym20200402ETF56.3517.5316.5817.520.960.01
CNCCentene Corp20200402A18.845.531.591.403.154.12
CNCEConcert Phar20200402A170.2067.1216.509.0662.1563.87
CNCRLoncar Cance20200402ETF71.3647.4346.7344.640.742.85
CNDTConduent Inc20200402A52.7829.8810.2112.5221.1017.62
CNETChinaNet Onl20200402A201.4177.2652.0343.2723.5234.27
CNFRConifer Hold20200402A1873.11522.94522.94522.940.000.00
CNHICNH INDUSTRI20200402A17.398.293.323.604.974.68
CNICanadian Nat20200402A6.842.190.800.861.391.34
CNKCinemark Hol20200402A18.845.440.63-0.464.505.89
CNMDCONMED Corpo20200402A53.8011.534.585.726.635.81
CNNBCINCINNATI B20200402A535.88188.89137.3356.57-2.99127.69
CNNECannae Holdi20200402A59.2212.495.677.425.725.07
CNOCNO Financia20200402A32.747.762.532.234.495.53
CNOBCenter Banco20200402A64.4825.314.2034.3810.70-9.26
CNPCenterPoint20200402A7.555.012.411.972.593.05
CNQCanadian Nat20200402A8.665.74-1.080.765.014.97
CNRCornerstone20200402A58.6914.983.934.429.6610.57
CNRGSPDR S&P Ken20200402ETF55.9531.3023.5114.766.1416.53
CNSCohen & Stee20200402A94.4218.574.235.0012.9713.57
CNSLConsolidated20200402A38.4013.457.102.564.8710.88
CNSPCNS Pharmace20200402A366.12298.87131.31122.54243.62200.87
CNSTConstellatio20200402A143.1713.9410.8111.281.922.65
CNTGCentogene N.20200402A590.17156.87184.75196.54-23.03-39.40
CNTYCentury Casi20200402A70.4631.8625.4822.814.139.04
CNXCNX Resource20200402A27.8710.883.364.516.646.38
CNXMCNX Midstrea20200402A58.0318.135.204.4910.7713.61
CNXNPC Connectio20200402A100.3926.3615.4815.619.4110.76
CNXTVanEck Vecto20200402ETF50.5915.7714.2115.521.380.25
CNYAiShares MSCI20200402ETF34.5815.847.4712.004.853.84
COGlobal Cord20200402A77.0123.0112.3912.4910.0110.55
COCPCocrystal Ph20200402A128.6257.8047.7046.508.8811.35
CODACoda Octopus20200402A243.48100.8228.4619.7578.2383.15
CODICompass Dive20200402A59.6315.567.067.437.838.13
CODXCo-Diagnosti20200402A44.8520.2610.7413.546.506.69
COFCapital One20200402A10.482.751.291.481.461.27
COFSCHOICEONE FI20200402A988.84186.57186.57186.570.000.00
COGCabot Oil &20200402A9.044.741.491.963.192.78
COHNCohen & Comp20200402A403.9784.1075.2024.7221.2959.27
COHRCoherent Inc20200402A80.1418.098.809.308.748.79
COHUCohu Inc20200402A56.1810.081.693.627.906.46
COKECoca-Cola Co20200402A123.1934.3623.9322.108.3311.90
COLBColumbia Ban20200402A49.179.942.875.684.964.25
COLDAmericold Re20200402A31.917.153.454.903.392.25
COLLCollegium Ph20200402A63.8615.333.622.558.0712.72
COLMColumbia Spo20200402A55.1414.168.749.365.074.80
COMDirexion Aus20200402ETF168.4257.9357.9357.930.010.01
COMBGraniteShare20200402ETF236.1045.3346.7844.13-4.831.19
COMMCommScope Ho20200402A14.0620.3410.8812.004.188.33
COMTiShares Comm20200402ETF73.8611.1846.8038.98-36.35-27.82
CONECyrusOne Inc20200402A31.849.183.514.175.635.03
CONNConn's Inc.20200402A37.4214.474.432.319.0412.16
COOThe Cooper C20200402A49.3911.065.145.075.665.98
COOPMr. Cooper G20200402A55.6716.769.3110.376.536.47
COPConocoPhilli20200402A9.394.921.041.542.283.37
COPXGlobal X Cop20200402ETF159.7366.8466.3963.280.303.53
CORCoresite Rea20200402A49.2311.384.914.976.216.40
CORECore Mark Ho20200402A62.3613.173.214.386.278.70
CORPPIMCO Invest20200402ETF116.8537.4934.3336.301.351.22
CORRCorEnergy In20200402A108.0935.1012.8026.898.168.15
CORTCorcept Ther20200402A30.819.201.101.225.587.93
CORVCorrevio Pha20200402A57.3040.8434.7835.804.885.02
COSTCostco Whole20200402A10.772.870.650.932.221.94
COTYCOTY INC20200402A22.208.64-1.341.389.817.26
COUPCoupa Softwa20200402A23.309.314.475.134.734.18
COWiPath Series20200402ETN81.2523.6514.786.667.4117.01
COWNCowen Inc. C20200402A72.5521.076.6212.187.688.85
COWZPacer US Cas20200402ETF27.849.619.559.570.060.04
CPCanadian Pac20200402A22.036.341.372.424.963.92
CPACopa Holding20200402A49.5214.464.978.659.095.81
CPAAConyers Park20200402A1233.63648.76648.76648.760.000.00
CPAHCounterpath20200402A211.2971.159.0015.3058.4955.87
CPBCampbell Sou20200402A12.784.122.512.591.611.53
CPECallon Petro20200402A14.5419.275.807.7712.5811.82
CPFCentral Paci20200402A58.2713.435.616.726.866.71
CPGCRESCENT POI20200402A49.3439.5112.035.5318.7833.84
CPHCCanterbury P20200402A2266.12345.69345.69345.690.000.00
CPHIChina Pharma20200402A211.53106.9987.4690.3214.9116.68
CPICPI Inflatio20200402ETF105.2561.5660.4359.064.052.52
CPIXCumberland P20200402A236.4872.7536.1921.7838.7751.28
CPKChesapeake U20200402A158.8136.4826.5126.108.289.67
CPLGCorePoint Lo20200402A89.3545.6912.3720.559.9624.62
CPLPCapital Prod20200402A97.3833.9514.5110.1319.2923.86
CPRICapri Holdin20200402A15.966.161.070.804.965.36
CPRTCopart Inc20200402A18.644.322.282.622.041.70
CPRXCatalyst Pha20200402A31.8225.9010.367.5915.1318.68
CPSCooper-Stand20200402A84.5616.339.358.504.537.78
CPSHCPS Technolo20200402A875.91322.68291.86292.0531.6631.65
CPSIComputer Pro20200402A86.4022.019.528.1612.3513.88
CPSSConsumer Por20200402A563.22216.08103.16113.76109.48107.96
CPSTCapstone Tur20200402A226.1980.0072.8975.307.674.68
CPTCamden Prope20200402A33.767.373.564.213.743.16
CPTACapitala Fin20200402A103.4888.5377.4465.6816.7423.22
CPZCalamos Long20200402A290.8089.5774.0080.6218.418.98
CQPCheniere Ene20200402A142.6030.4724.2722.144.558.32
CQQQInvesco Chin20200402ETF52.9716.4414.0113.942.432.50
CRCrane Compan20200402A37.9610.093.273.456.766.64
CRAICRA Internat20200402A140.4727.7016.4213.149.5914.56
CRAKVanEck Vecto20200402ETF104.9348.2834.9835.0313.5013.42
CRBNiShares MSCI20200402ETF40.9212.799.1810.902.241.88
CRBPCorbus Pharm20200402A42.5117.276.083.527.8213.68
CRCCalifornia R20200402A97.8747.7932.1432.979.9914.77
CRD AACrawford & C20200402A93.408.793.616.032.112.76
CRD BBCrawford & C20200402A178.5446.40-16.19-5.4763.2352.14
CREECree Inc20200402A28.495.551.322.283.633.27
CREGChina Recycl20200402A160.69116.13100.3397.2917.3819.03
CREXCREATIVE REA20200402A3293.651085.601085.601085.600.000.00
CRHMCRH Medical20200402A191.9948.3924.8422.4721.4226.04
CRICarter's Inc20200402A40.229.033.464.205.464.83
CRISCuris Inc20200402A430.15181.07179.19155.5515.0925.57
CRKComstock Res20200402A69.4417.678.006.577.3311.08
CRLCharles Rive20200402A44.577.442.883.894.493.56
CRMsalesforce.c20200402A6.021.91-0.570.632.471.28
CRMDCorMedix Inc20200402A85.6834.8719.9320.399.1014.46
CRMTAmerica's Ca20200402A220.0139.2322.2619.189.8219.86
CRNCCerence Inc.20200402A112.8632.4714.6019.7216.1812.81
CRNTCeragon Netw20200402A155.6678.9862.3172.383.346.58
CRNXCrinetics Ph20200402A468.0759.4632.9232.4914.4126.76
CRONCronos Group20200402A19.859.664.394.325.155.34
CROPIQ Global Ag20200402ETF63.8723.7823.7823.780.000.00
CROXCrocs, Inc.20200402A28.318.462.063.126.295.34
CRSCarpenter Te20200402A45.807.713.382.983.644.72
CRSACrescent Acq20200402A124.0215.2820.2474.510.00-59.32
CRSPCRISPR Thera20200402A45.8216.019.489.836.386.20
CRTCross Timber20200402A326.55104.2054.3448.9049.2155.59
CRTXCortexyme, I20200402A382.3545.9722.4824.7921.6321.22
CRUSCirrus Logic20200402A34.347.803.034.034.703.78
CRVLCorvel Corp20200402A187.3729.4816.6414.3910.3815.08
CRVSCorvus Pharm20200402A301.3053.4434.8927.1416.6026.55
CRWDCrowdStrike20200402A18.076.252.732.952.863.29
CRWSCrown Crafts20200402A405.4487.0957.8762.4322.3224.35
CRYCryoLife, In20200402A59.1912.145.594.745.747.40
CSAVictoryShare20200402ETF40.9812.74-0.314.0212.248.71
CSBVictoryShare20200402ETF42.5847.0647.1443.47-0.093.56
CSBRChampions On20200402A100.4120.8618.9619.711.881.16
CSCOCisco System20200402A2.682.080.430.811.651.27
CSDInvesco S&P20200402ETF163.2032.2438.9334.98-9.65-2.76
CSFVictoryShare20200402ETF34.239.17-0.81-0.819.989.99
CSFLCenterState20200402A57.8812.577.167.615.234.99
CSGPCoStar Group20200402A48.8113.797.126.215.737.26
CSGSCSG Systems20200402A63.2812.966.057.166.585.80
CSIICardiovascul20200402A83.7518.788.588.299.0210.49
CSIQCanadian Sol20200402A30.749.633.860.244.999.39
CSLCarlisle Com20200402A69.0511.887.447.884.194.01
CSLTCASTLIGHT HE20200402A98.4732.4522.3617.248.0015.19
CSMProShares La20200402ETF22.659.7612.158.90-2.390.86
CSMLIQ Chaikin U20200402ETF60.2313.729.087.404.366.32
CSODCornerstone20200402A44.0812.341.753.998.658.38
CSPICSP Inc.20200402A487.06116.40116.40116.400.000.00
CSPRCasper Sleep20200402A49.3030.068.5112.7814.8017.29
CSQCalamos Stra20200402A47.2723.755.184.5918.6919.51
CSSEChicken Soup20200402A382.13254.47253.60208.4019.6245.74
CSTECaesarstone20200402A78.6220.615.846.5111.3814.05
CSTLCastle Biosc20200402A249.7350.5939.2834.736.9015.84
CSTMConstellium20200402A43.0325.828.603.283.8922.24
CSTRCapStar Fina20200402A114.1321.3715.4014.965.246.52
CSUCapital Seni20200402A141.6563.735.97-21.2321.1582.97
CSVCarriage Ser20200402A63.3724.543.4812.4020.9412.15
CSWCCapital Sout20200402A98.0250.9444.3344.666.576.30
CSWICSW Industri20200402A156.7227.025.676.0418.7421.01
CSXCSX Corporat20200402A11.952.641.101.121.531.52
CTASCintas Corp20200402A30.656.312.262.924.003.38
CTBCooper Tire20200402A58.4311.132.842.658.068.49
CTBICommunity Tr20200402A115.9725.0614.9415.608.239.47
CTEKCynergisTek,20200402A293.79152.75138.99134.348.6917.39
CTGComputer Tas20200402A249.4671.7467.6267.674.144.09
CTHRCharles & Co20200402A386.54106.7989.9189.3617.5917.69
CTIBYunhong CTI20200402A1040.69244.59244.04244.040.570.57
CTICCTI BioPharm20200402A156.6873.3561.6558.335.3914.94
CTLCenturyLink,20200402A11.405.790.231.244.164.54
CTLTCATALENT, IN20200402A29.176.382.763.153.473.23
CTMXCytomX Thera20200402A57.9915.683.153.8210.3411.87
CTOConsolidated20200402A74.4927.2123.5023.433.143.80
CTRAContura Ener20200402A145.1546.7923.2023.6319.1223.15
CTRCCentric Bran20200402A319.78102.8466.7886.8929.4715.67
CTRECARTRUST REI20200402A39.2610.320.254.827.285.48
CTRMCastor Marit20200402A262.23131.42105.00111.4319.3720.10
CTRNCiti Trends,20200402A116.3823.829.1410.6512.7913.24
CTSCTS Corporat20200402A78.1413.756.147.046.566.71
CTSHCognizant Te20200402A10.405.920.793.505.142.43
CTSOCytosorbents20200402A47.8312.365.094.436.917.92
CTTCATCHMARK TI20200402A53.7710.923.095.017.055.92
CTVACorteva, Inc20200402A19.176.180.812.033.854.14
CTXRCitius Pharm20200402A103.9573.6848.4450.7319.7423.26
CTXSCitrix Syste20200402A16.565.331.682.072.813.26
CUBCubic Corpor20200402A47.5812.115.627.125.724.99
CUBAHerzfeld Car20200402A582.69152.78-36.9220.10179.56138.86
CUBECubeSmart20200402A9.142.81-0.140.822.931.99
CUBICUSTOMERS BA20200402A73.3212.484.624.786.877.70
CUECue Biopharm20200402A128.9832.0216.3215.1314.7317.17
CUICUI Global,20200402A375.99104.1513.4928.8290.2075.32
CULPCulp, Inc.20200402A178.0336.8728.9832.603.684.25
CUOContinental20200402A671.39310.85307.56307.563.413.41
CUREDirexion Dai20200402ETF18.166.411.031.665.314.76
CUROCURO Group H20200402A86.4622.5110.7311.297.7711.21
CUTInvesco MSCI20200402ETF161.7750.1450.4447.060.053.07
CUTRCutera, Inc.20200402A122.2422.6810.939.118.2813.55
CUZCousins Prop20200402A27.255.462.232.972.952.49
CVACovanta Hold20200402A21.687.580.731.306.706.29
CVBFCVB Financia20200402A22.084.721.12-0.573.345.28
CVCOCavco Indust20200402A131.8432.4124.4526.816.285.61
CVCYCentral Vall20200402A506.2776.6557.8458.9916.8717.69
CVECenovus Ener20200402A44.0018.038.758.608.899.42
CVEOCIVEO CORPOR20200402A202.6477.9784.0891.07-9.39-12.90
CVETCovetrus, In20200402A41.439.631.613.157.856.54
CVGICommercial V20200402A135.9149.535.8520.5921.2428.72
CVGWCalavo Growe20200402A74.7915.754.905.878.1310.66
CVICVR ENERGY,20200402A51.0618.496.147.498.3510.99
CVIACovia Holdin20200402A79.1653.4821.2229.7626.1923.93
CVLTCommault Sys20200402A46.9614.659.4110.635.114.04
CVLYCodorus Vall20200402A561.1594.2981.8381.0415.8613.27
CVMCel-Sci Corp20200402A61.6118.3811.9311.586.076.81
CVNACarvana Co.20200402A30.806.170.761.295.134.88
CVRChicago Rive20200402A1157.49139.6558.3392.9741.5746.81
CVSCVS HEALTH C20200402A3.922.652.930.65-0.271.99
CVTICovenant Tra20200402A52.1112.602.050.288.2312.25
CVUCPI Aerostru20200402A161.4153.4847.3945.743.047.68
CVVCVD Equipmen20200402A369.14507.70505.77505.522.082.18
CVXChevron Corp20200402A11.135.151.502.203.622.96
CVYInvesco Zack20200402ETF103.6423.8520.3921.553.462.30
CWCurtiss-Wrig20200402A48.9110.722.522.507.648.22
CWBSPDR Bloombe20200402ETF23.9510.245.008.835.291.42
CWBCCommunity We20200402A278.9865.2456.1857.8610.517.42
CWBRCohBar, Inc.20200402A397.3863.6645.8648.5015.6415.43
CWCOConsolidated20200402A111.8432.474.345.1127.6727.73
CWEBDirexion Dai20200402ETF82.5217.7411.1812.696.565.05
CWENClearway Ene20200402A25.227.670.872.315.975.36
CWEN AAClearway Ene20200402A44.1812.176.175.505.676.67
CWHCamping Worl20200402A31.4712.751.422.2911.0210.48
CWISPDR MSCI AC20200402ETF24.578.0610.347.75-2.280.30
CWKCushman & Wa20200402A29.054.57-1.44-0.805.725.37
CWSAdvisorShare20200402ETF306.0845.1036.5842.548.652.57
CWSTCasella Wast20200402A55.1814.666.9211.966.932.70
CWTCalifornia W20200402A74.2018.9110.8312.077.466.85
CXDCChina XD Pla20200402A243.25100.1477.9963.6722.5936.63
CXOCONCHO RESOU20200402A38.0212.584.071.445.9111.09
CXPCOLUMBIA PRO20200402A23.456.681.923.154.583.53
CXSEWisdomTree T20200402ETF27.1910.687.099.793.600.89
CXWCoreCivic, I20200402A25.559.643.873.584.986.05
CYCypress Semi20200402A4.441.930.510.561.411.37
CYANCyanotech Co20200402A926.89153.05130.59-94.230.50241.53
CYBWisdomTree20200402ETF141.2850.6750.7550.67-0.070.00
CYBECyberoptics20200402A108.2435.8319.4020.9710.2414.82
CYBRCyberArk Sof20200402A36.179.545.085.454.014.09
CYCCCyclacel Pha20200402A310.72112.76107.79116.322.98-3.63
CYCNCyclerion Th20200402A100.1727.3612.1415.6213.3411.73
CYDChina Yuchai20200402A92.0836.2125.5629.227.847.00
CYHCommunity He20200402A34.9715.379.157.666.147.70
CYRNCYREN Ltd.20200402A905.94426.07385.30453.124.60-28.98
CYRXCryoPort, In20200402A75.5813.565.235.617.948.05
CYTKCytokinetics20200402A65.7714.924.394.677.7010.25
CZAInvesco Zack20200402ETF157.9838.2536.5835.61-0.242.62
CZNCCitizens & N20200402A361.52103.9699.1491.968.1211.97
CZRCaesars Ente20200402A15.767.721.500.836.226.89
CZWICitizens Com20200402A232.0199.0784.0651.6618.7447.23
CZZCosan Limite20200402A71.6419.440.878.2913.9211.14
DDominion Ene20200402A15.085.741.711.522.464.21
DACDanaos Corpo20200402A155.3861.0530.5315.1522.3845.63
DAIOData I/O Cor20200402A234.4366.1844.1233.6218.5432.45
DAKTDaktronics I20200402A35.257.742.674.762.762.97
DALDelta Air Li20200402A5.162.400.261.172.141.23
DALIFirst Trust20200402ETF10.7212.6212.2412.240.380.38
DALTAnfield Capi20200402ETF80.0236.0135.8335.830.180.18
DANDana Incorpo20200402A22.789.750.514.666.745.08
DARDARLING INGR20200402A26.466.564.234.742.351.86
DAREDare Bioscie20200402A109.6234.4622.0327.639.436.78
DAUDExchange-Tra20200402ETN55.2726.6336.7335.62-10.05-8.95
DAUGFT Cboe Vest20200402ETF87.8638.2038.0738.660.12-0.46
DAXGlobal X Fun20200402ETF183.0852.8550.1352.062.710.78
DBDeutsche Ban20200402A16.548.11-1.001.859.126.27
DBAWXtrackers MS20200402ETF32.8813.279.9111.563.361.72
DBDDiebold Nixd20200402A35.7516.125.937.109.959.02
DBEFXtrackers MS20200402ETF8.171.960.820.721.141.24
DBEHiM DBi Hedge20200402ETF50.83
DBEMXtrackers MS20200402ETF65.2419.4818.9318.970.120.50
DBEUXtrackers MS20200402ETF48.4616.9715.7715.511.201.46
DBEZXtrackers MS20200402ETF43.5211.449.0410.192.401.25
DBGRXtrackers MS20200402ETF103.9120.5520.5520.550.000.00
DBIDesigner Bra20200402A33.0310.093.723.876.076.22
DBJPXtrackers MS20200402ETF61.9017.8816.1317.341.750.55
DBLVAdvisorShare20200402ETF242.2156.5756.9256.93-0.35-0.36
DBMFiM DBi Manag20200402ETF45.1716.3616.0016.000.360.36
DBVTDBV Technolo20200402A51.3919.1612.7911.725.347.43
DBXDropbox, Inc20200402A11.437.271.702.745.584.55
DCARDropCar, Inc20200402A520.72145.18126.42106.2926.8638.64
DCHFExchange-Tra20200402ETN46.8620.1920.1920.190.000.00
DCIDonaldson Co20200402A37.637.412.222.515.084.90
DCODucommun Inc20200402A118.5933.3720.1922.119.6711.27
DCOMDime Communi20200402A56.0914.973.505.7711.099.20
DCPDCP Midstrea20200402A56.4320.7215.1615.144.025.58
DCPHDeciphera Ph20200402A79.8014.184.396.308.657.87
DDDuPont de Ne20200402A13.473.741.662.102.031.63
DDD3D Systems C20200402A17.638.043.153.324.884.74
DDGProshares Sh20200402ETF335.82108.7892.34100.1211.958.65
DDIVFirst Trust20200402ETF30.6026.7220.2320.085.906.66
DDLSWisdomTree D20200402ETF110.5426.1521.6719.232.886.91
DDMProShares Ul20200402ETF5.122.33-1.150.303.482.03
DDOGDatadog, Inc20200402A31.878.144.745.323.182.82
DDSDillards Inc20200402A50.0611.512.462.258.469.26
DDWMWisdomTree D20200402ETF80.5130.1829.7229.940.460.23
DEDeere & Comp20200402A19.657.082.634.542.852.53
DEAEasterly Gov20200402A26.666.901.251.545.635.37
DEACDiamond Eagl20200402A66.6016.5411.1311.934.864.63
DECKDeckers Outd20200402A59.8813.273.984.728.918.56
DEEFXtrackers FT20200402ETF140.9948.8749.1348.94-0.25-0.06
DEFInvesco Defe20200402ETF109.5918.3514.7017.193.641.17
DEFAiShares Adap20200402ETF129.6825.9624.4425.960.000.00
DEIDouglas Emme20200402A27.754.660.630.813.933.86
DELLDell Technol20200402A38.149.273.884.695.304.58
DEMWisdomTree E20200402ETF16.917.604.305.903.301.71
DENNDENNY'S CORP20200402A33.8910.152.412.166.527.99
DESWisdomTree U20200402ETF29.559.159.159.270.00-0.11
DESPDespegar.com20200402A57.0714.305.957.297.157.01
DEURExchange-Tra20200402ETN16.636.247.716.57-1.47-0.33
DEUSXtrackers Ru20200402ETF60.3515.6113.6914.481.901.13
DEWWisdomTree G20200402ETF57.7927.1727.0527.090.110.08
DFEWisdomTree E20200402ETF30.7015.1413.8114.351.330.79
DFEBFT Cboe Vest20200402ETF70.4517.5918.3612.09-0.835.49
DFENDirexion Dai20200402ETF75.3421.7911.3212.177.949.59
DFFNDIFFUSION PH20200402A80.1554.8334.5339.5415.8815.34
DFINDonnelley Fi20200402A85.6418.487.073.299.3915.18
DFJWisdomTree J20200402ETF51.5521.5822.2321.00-0.660.57
DFNDReality Shar20200402ETF28.518.528.638.46-0.110.06
DFNLDavis Select20200402ETF66.728.447.898.280.540.16
DFNSLGL Systems20200402A227.16180.63180.63180.630.000.00
DFSDiscover Fin20200402A18.014.921.412.162.732.75
DGDollar Gener20200402A12.843.661.271.862.361.80
DGAZVelocityShar20200402ETN51.1112.824.224.818.047.89
DGBPExchange-Tra20200402ETN39.4515.884.29-26.2111.5842.02
DGIC AADonegal Grou20200402A146.2140.1131.8628.918.1211.22
DGIC BBDonegal Grou20200402A1518.26743.29617.44650.2298.5491.33
DGIIDigi Interna20200402A71.3313.775.683.217.2010.57
DGLDVelocityShar20200402ETF40.6312.748.8710.673.872.07
DGLYDigital Ally20200402A232.2273.7354.0053.9419.8719.93
DGPDB Gold Doub20200402ETN98.5825.1722.4322.022.463.17
DGREWisdomTree T20200402ETF104.0926.9226.9026.470.350.44
DGROiShares Core20200402ETF4.371.901.271.610.630.29
DGRSWisdomTree T20200402ETF85.7020.6220.0920.270.520.35
DGRWWisdomTree T20200402ETF13.604.414.134.100.280.30
DGSWisdomTree E20200402ETF23.907.665.658.672.02-1.01
DGTSPDR Global20200402ETF49.1122.2616.4221.985.840.28
DGXQuest Diagno20200402A19.735.492.321.893.023.60
DGZDB Gold Shor20200402ETN86.8925.5918.0319.377.556.22
DHID.R. Horton20200402A10.893.22-0.77-0.993.944.22
DHILDiamond Hill20200402A312.0992.3677.5669.4615.9122.05
DHRDanaher Corp20200402A14.783.814.195.03-0.45-1.22
DHSWisdomTree U20200402ETF14.985.064.904.490.160.57
DHTDHT HOLDINGS20200402A19.518.761.002.446.556.32
DHXDHI Group, I20200402A74.1522.42-2.21-20.4121.9642.74
DIASPDR Dow Jon20200402ETF2.091.441.340.970.100.46
DIALColumbia Div20200402ETF41.4010.849.668.270.032.56
DIETDefiance Nex20200402ETF83.4144.1059.7844.10-15.650.00
DIGProShares Ul20200402ETF23.2110.565.716.304.004.26
DIMWisdomTree I20200402ETF32.168.857.688.031.050.82
DINDine Brands20200402A50.3615.136.616.997.468.20
DINTDavis Select20200402ETF99.5256.2750.0053.493.082.78
DIODDiodes Inc20200402A58.8215.965.721.375.7614.49
DISThe Walt Dis20200402A4.702.912.391.120.511.79
DISC AADiscovery, I20200402A7.974.453.032.361.142.10
DISC BBDiscovery, I20200402A530.2030.4230.4230.420.000.00
DISC KKDiscovery, I20200402A6.914.712.312.552.402.17
DISHDISH Network20200402A19.495.782.212.143.543.64
DIVGlobal X Sup20200402ETF61.5718.3613.6014.404.753.96
DIVAAGFiQ Hedged20200402ETF138.9046.8446.8446.840.000.00
DIVBiShares U.S.20200402ETF16.405.205.205.590.00-0.39
DIVCC-Tracks Exc20200402ETN737.55
DIVOAmplify CWP20200402ETF121.68149.1273.64148.10-5.411.00
DIVYReality Shar20200402ETF195.2161.3760.3063.760.00-2.42
DJCBETRACS Bloom20200402ETN158.81104.9883.31-123.140.00225.59
DJCIETRACS Linke20200402ETN133.5642.9940.2531.49-2.8111.63
DJCODaily Journa20200402A14.7914.5518.51-3.95
DJDInvesco Dow20200402ETF157.7261.9163.0957.97-0.823.92
DJPiPath Bloomb20200402ETN67.1220.546.1310.0714.6610.62
DJPYExchange-Tra20200402ETN29.919.719.739.99-0.02-0.28
DKDelek US Hol20200402A62.0717.364.957.879.859.49
DKLDELEK LOGIST20200402A171.8153.1219.6126.9426.0426.24
DKSDick's Sport20200402A28.026.771.872.414.604.36
DLADelta Appare20200402A155.5260.5921.9732.5221.7827.62
DLBDolby Labora20200402A22.996.393.463.742.912.65
DLBRVelocityShar20200402ETN1116.75521.02
DLHCDLH Holdings20200402A539.03255.29200.16197.5869.7866.84
DLNWisdomTree U20200402ETF10.934.113.894.270.22-0.16
DLNGDYNAGAS LNG20200402A353.38102.2329.31-106.5887.94207.43
DLPHDelphi Techn20200402A25.3510.226.776.743.273.50
DLPNDolphin Ente20200402A1236.96641.91640.95640.951.021.02
DLRDigital Real20200402A24.895.561.451.993.973.57
DLSWisdomTree I20200402ETF26.5510.246.266.723.983.52
DLTHDuluth Holdi20200402A54.2721.5214.7415.835.115.70
DLTRDollar Tree20200402A16.644.342.232.642.111.70
DLXDeluxe Corpo20200402A37.848.581.011.217.447.37
DMACDiaMedica Th20200402A416.2286.842.420.7888.8287.28
DMDVAAM S& P Dev20200402ETF985.21200.08324.79-7.840.00203.99
DMLPDorchester M20200402A165.40148.9045.3046.95142.82122.79
DMPIDelMar Pharm20200402A196.6163.0061.0160.760.722.23
DMRCDigimarc Cor20200402A169.1928.3818.6712.777.0415.58
DMREDeltaShares20200402ETF46.2816.8616.5416.710.320.15
DMRIDeltaShares20200402ETF273.93121.14121.14121.140.000.00
DMRLDeltaShares20200402ETF197.7279.5376.8168.812.0310.61
DMRMDeltaShares20200402ETF401.51132.8754.3884.8183.0632.54
DMRSDeltaShares20200402ETF595.39341.78-76.02-76.02433.93433.93
DMTKDermTech, In20200402A412.07116.9864.1484.559.6831.93
DNJRGolden Bull20200402A1315.57445.12426.52379.6722.5162.94
DNKNDunkin' Bran20200402A33.708.854.013.834.435.01
DNLWisdomTree G20200402ETF35.2632.3831.6530.360.772.04
DNLIDenali Thera20200402A67.6819.117.898.0910.7411.10
DNNDenison Mine20200402A138.5776.3556.9258.4618.8418.00
DNOVFT Cboe Vest20200402ETF57.6835.0132.3731.962.653.07
DNOWNOW INC.20200402A24.7610.012.243.685.886.35
DNRDenbury Reso20200402A58.9338.5432.6532.442.666.08
DODiamond Offs20200402A59.0129.884.325.4117.9624.47
DOCPHYSICIANS R20200402A12.774.370.751.193.593.18
DOCUDocuSign, In20200402A20.595.351.742.703.602.65
DOGProShares Sh20200402ETF4.341.39-0.550.411.930.98
DOGSArrow Dogs o20200402ETF452.1936.6438.3036.64-1.650.00
DOGZDogness (Int20200402A162.76137.0984.9784.9767.1267.12
DOLWisdomTree I20200402ETF40.0614.1017.4323.06-3.34-8.98
DOMODomo, Inc. C20200402A74.2032.8028.5919.054.3113.85
DONWisdomTree U20200402ETF18.026.405.165.150.421.25
DOOWisdomTree i20200402ETF28.086.525.376.641.15-0.12
DOOOBRP Inc. Com20200402A52.1228.773.8010.1922.4918.89
DOORMASONITE INT20200402A57.6910.894.895.015.455.88
DORMDorman Produ20200402A61.6713.777.067.276.326.50
DOVDover Corpor20200402A22.774.991.562.183.322.80
DOWDow Inc.20200402A8.562.900.290.602.592.30
DOXAmdocs Limit20200402A17.605.070.982.364.082.71
DPHCDiamondPeak20200402A339.5463.9263.9263.920.000.00
DPSTDirexion Dai20200402ETF109.0938.9617.2819.7919.3119.45
DPWDPW Holdings20200402A226.28100.0481.7573.7417.9526.40
DPZDomino's Piz20200402A38.789.214.364.764.764.44
DRADDigirad Corp20200402A434.9691.3168.1385.771.855.20
DREDuke Realty20200402A8.562.93-0.840.923.772.02
DRHDiamondRock20200402A26.778.610.880.317.378.30
DRIDarden Resta20200402A26.097.412.452.183.535.22
DRIODarioHealth20200402A1248.20159.50335.6138.60-0.49119.89
DRIPDirexion Dai20200402ETF76.6726.7113.9518.4710.328.24
DRIVGlobal X Aut20200402ETF72.5734.5834.5730.830.013.73
DRNDirexion Dai20200402ETF111.1264.7640.071.099.5663.00
DRNADicerna Phar20200402A71.3215.546.838.248.017.32
DRQDril-Quip, I20200402A102.6018.308.146.868.3311.44
DRRMarket Vecto20200402ETN531.5517.83196.99196.990.000.00
DRRXDurect Corp20200402A89.4230.7314.926.7714.2423.96
DRSKAptus Define20200402ETF62.3319.0117.8019.041.26-0.03
DRTTDIRTT Enviro20200402A616.03142.8490.63100.2664.1943.89
DRVDirexion Dai20200402ETF91.7242.3535.5838.095.524.30
DRWWisdomTree G20200402ETF36.2411.419.9611.211.450.20
DSDrive Shack20200402A98.4846.1725.4716.6514.5929.46
DSEDuff & Phelp20200402A230.05103.2194.5180.857.3222.39
DSGXDescartes Sy20200402A25.068.031.561.996.516.07
DSIiShares MSCI20200402ETF14.684.454.934.28-0.480.18
DSKEDaseke, Inc.20200402A131.82124.2926.3739.52117.4390.64
DSLVVelocityShar20200402ETF59.1619.9411.0816.905.783.02
DSPGDSP Group In20200402A56.3013.233.707.507.105.71
DSSDocument Sec20200402A109.8949.7940.2640.066.169.68
DSSIDiamond S Sh20200402A62.1624.4511.7911.978.6312.48
DSTLDistillate U20200402ETF39.546.330.40-3.235.929.56
DSWLDeswell Indu20200402A1001.11406.45406.62406.200.000.24
DSXDiana Shippi20200402A108.6234.4825.7122.145.5212.30
DTDynatrace, I20200402A69.3422.369.1411.844.8510.41
DTDWisdomTree U20200402ETF14.373.291.912.140.731.15
DTEDTE Energy C20200402A19.977.061.952.035.065.05
DTEADAVIDsTEA In20200402A364.96108.51112.56116.56-8.31-8.05
DTECALPS Disrupt20200402ETF49.6914.5813.8911.370.693.21
DTHWisdomTree I20200402ETF28.219.098.969.100.13-0.01
DTILPrecision Bi20200402A103.5327.4714.7215.9310.7511.58
DTNWisdomTree U20200402ETF15.554.871.304.623.570.25
DTODB Crude Oil20200402ETN204.3764.1644.0344.8110.3719.06
DTSSDatasea Inc.20200402A487.93153.32122.0679.9921.3072.28
DTYLiPath US Tre20200402ETF15.90
DUGProShares Ul20200402ETF48.3015.258.029.376.375.91
DUKDuke Energy20200402A11.783.891.431.682.432.21
DUOTDuos Technol20200402A934.17306.58319.47319.47-12.85-12.85
DURAVanEck Vecto20200402ETF58.7323.8421.9722.021.481.81
DUSADavis Select20200402ETF89.5625.6022.3320.953.014.68
DUSLDirexion Dai20200402ETF110.5344.0538.9740.964.933.09
DUSTDirexion Dai20200402ETF40.3818.509.2610.968.797.54
DVADaVita Inc.20200402A23.316.292.662.603.563.69
DVAXDynavax Tech20200402A40.8018.5910.507.417.4211.19
DVDDover Motors20200402A395.54110.17105.37104.110.005.97
DVLUFirst Trust20200402ETF38.0436.6335.3332.710.363.89
DVNDevon Energy20200402A14.167.911.701.735.146.15
DVOLFirst Trust20200402ETF33.3318.6017.7817.660.820.93
DVOPSource Divid20200402ETF568.4732.3932.3932.390.000.00
DVPDeep Value E20200402ETF104.7517.2110.1210.027.097.19
DVYiShares Sele20200402ETF6.633.021.441.661.581.36
DVYAiShares Asia20200402ETF62.119.619.289.390.330.23
DVYEiShares Emer20200402ETF21.955.914.644.811.271.10
DWASInvesco DWA20200402ETF55.7817.5016.4716.811.030.69
DWATArrow Invest20200402ETF224.0354.7054.7054.700.000.00
DWAWAdvisorShare20200402ETF46.899.03-1.316.9610.342.07
DWCRArrow DWA Co20200402ETF619.28296.78296.78296.780.000.00
DWEQAdvisorShare20200402ETF51.0719.0618.7618.760.290.29
DWFISPDR Dorsey20200402ETF36.4422.2218.8718.873.343.34
DWLDDavis Select20200402ETF53.4615.8314.5815.010.510.82
DWMWisdomTree I20200402ETF53.1415.1310.1110.375.034.77
DWMCAdvisorShare20200402ETF237.30228.31228.31228.310.000.00
DWMFWisdomTree I20200402ETF47.8112.989.0811.213.761.77
DWPPFirst Trust20200402ETF118.3346.7646.7646.760.000.00
DWSHAdvisorShare20200402ETF54.4023.0019.6120.302.092.69
DWSNDawson Geoph20200402A314.93173.71120.87147.5837.1126.03
DWUSAdvisorShare20200402ETF89.507.020.670.676.366.36
DWXSPDR S&P Int20200402ETF23.1311.7310.2210.661.511.07
DXDynex Capita20200402A55.4215.567.4913.944.141.60
DXCDXC Technolo20200402A18.046.482.285.291.911.19
DXCMDexCom, Inc.20200402A48.1511.014.894.915.486.09
DXDProShares Ul20200402ETF7.232.312.351.78-0.040.54
DXGEWisdomTree G20200402ETF70.0720.1220.1220.120.000.00
DXJWisdomTree J20200402ETF2.911.620.510.341.121.28
DXJSWisdomTree J20200402ETF76.2722.137.5422.1314.620.00
DXLGDestination20200402A657.34121.45124.85133.18-19.12-12.88
DXPEDXP Enterpri20200402A88.0026.655.7313.5621.4713.28
DXYNDixie Group20200402A619.77261.00234.40226.4235.3136.18
DYDycom Indust20200402A67.0713.095.754.976.528.12
DYAIDyadic Inter20200402A125.8034.7619.9112.6212.3522.10
DYLSWisdomTree D20200402ETF45.8512.7510.0611.441.631.31
DYNFBlackRock U.20200402ETF32.9410.009.179.260.830.73
DYNTDynatronics20200402A165.1289.7179.0673.2312.7116.46
DZKDirexion Dai20200402ETF50.5310.17-2.165.4812.334.68
DZSIDASAN Zhone20200402A185.0832.1516.1711.0515.1521.21
DZZDB Gold Doub20200402ETN184.1985.7638.1565.1218.1420.44
EAElectronic A20200402A10.554.271.561.732.702.54
EAFGrafTech Int20200402A21.295.91-0.191.966.023.94
EAGGiShares ESG20200402ETF15.843.882.682.701.191.18
EARNELLINGTON RE20200402A130.6547.4327.9027.718.0719.63
EARSAuris Medica20200402A686.59230.36214.52215.6615.8415.78
EASGXtrackers MS20200402ETF32.8519.5219.5719.52-0.040.00
EASIAmplify EASI20200402ETF60.7031.6431.6431.640.000.00
EASTEASTSIDE DIS20200402A467.71114.1985.4882.6224.5132.06
EATBrinker Inte20200402A21.675.901.691.494.044.41
EBEventbrite,20200402A32.0811.073.113.457.547.61
EBAYeBay Inc20200402A3.782.170.550.681.621.50
EBFEnnis, Inc.20200402A61.0220.1212.3014.347.725.76
EBIXEbix Inc20200402A36.0117.456.748.2310.629.33
EBIZGlobal X E-c20200402ETF37.3819.6116.2816.303.333.31
EBMTEagle Bancor20200402A294.7460.6435.2933.8224.9026.92
EBNDSPDR Bloombe20200402ETF25.147.883.164.913.292.96
EBSEmergent Bio20200402A85.2817.478.2111.417.436.06
EBSBMeridian Ban20200402A41.8213.228.819.184.244.05
EBTCEnterprise B20200402A459.3694.3693.4286.90-0.597.41
ECHiShares MSCI20200402ETF48.5716.5810.2111.895.314.67
ECHOEcho Global20200402A68.7114.465.846.177.518.30
ECLEcolab, Inc.20200402A15.624.461.181.353.283.12
ECLNFirst Trust20200402ETF53.5928.9334.5531.73-5.60-2.78
ECNSiShares MSCI20200402ETF133.9687.7395.1987.680.040.06
ECOLUS Ecology,20200402A70.1116.207.549.027.677.19
ECOMCHANNELADVIS20200402A73.7214.168.929.094.115.07
ECONColumbia Eme20200402ETF88.9213.7611.8812.521.881.24
ECORelectroCore,20200402A210.9295.3289.2067.036.1828.46
ECOWPacer Emergi20200402ETF56.829.609.609.600.000.00
ECOZTrueMark ESG20200402ETF399.3913.6413.6413.640.000.00
ECPGEncore Capit20200402A70.6519.252.754.4111.0014.70
ECTECA Marcellu20200402A460.67159.31138.62151.725.597.73
EDConsolidated20200402A15.193.48-0.530.223.983.26
EDCDirexion Dai20200402ETF10.525.473.143.592.341.89
EDENiShares MSCI20200402ETF57.8118.1817.6417.620.550.56
EDITEditas Medic20200402A46.5715.732.954.7912.6111.00
EDIVSPDR S&P Eme20200402ETF45.0112.3810.1010.572.121.81
EDNTEdison Natio20200402A674.54286.36264.48268.4322.4618.51
EDOGALPS Emergin20200402ETF76.2959.2658.9958.950.260.31
EDOWFirst Trust20200402ETF42.3215.7714.3214.951.450.82
EDRYEuroDry Ltd.20200402A2380.67245.6519.2616.22241.27239.54
EDSAEdesa Biotec20200402A2019.55444.44483.81483.81-38.78-38.78
EDUCEducational20200402A514.15138.4125.7342.17105.3597.34
EDVVanguard Wor20200402ETF22.706.585.004.801.441.78
EDZDirexion Dai20200402ETF13.994.261.612.722.651.54
EEEl Paso Elec20200402A2.140.980.450.470.520.50
EEFTEuronet Worl20200402A33.518.242.433.815.154.42
EELVInvesco S&P20200402ETF54.7424.3817.3921.630.652.76
EEMiShares MSCI20200402ETF2.981.370.100.281.271.09
EEMAiShares MSCI20200402ETF33.729.125.126.613.872.52
EEMDAAM S&P Emer20200402ETF130.5315.2915.2915.290.000.00
EEMOInvesco S&P20200402ETF179.4644.8144.8444.90-0.02-0.09
EEMSiShares MSCI20200402ETF165.3344.7044.6344.140.040.55
EEMViShares Edge20200402ETF8.752.751.931.970.820.78
EEMXSPDR MSCI Em20200402ETF27.0316.0415.2416.060.79-0.03
EESWisdomTree U20200402ETF47.7416.0716.1916.03-0.120.04
EETProShares Ul20200402ETF128.0817.7916.3414.570.043.20
EEVProShares Tr20200402ETF11.613.692.632.891.050.80
EEXEmerald Hold20200402A67.3019.2912.6813.054.556.24
EFAiShares MSCI20200402ETF1.952.191.511.400.680.80
EFADProShares MS20200402ETF59.8114.0911.7011.832.392.26
EFASGlobal X MSC20200402ETF69.839.249.219.240.030.00
EFAViShares Edge20200402ETF15.655.094.454.340.650.76
EFAXSPDR MSCI EA20200402ETF57.0828.2328.1428.140.080.09
EFCEllington Fi20200402A39.1815.346.214.135.3011.15
EFGiShares MSCI20200402ETF18.474.473.123.521.360.95
EFNLiShares MSCI20200402ETF88.9231.2226.7331.654.47-0.43
EFOProShares Ul20200402ETF80.3629.6727.6429.242.040.42
EFOIEnergy Focus20200402A121.4675.6428.2431.2738.2444.24
EFSCEnterprise F20200402A83.6020.468.3811.539.448.92
EFUProShares Tr20200402ETF54.1627.47-1.3714.7514.7912.68
EFViShares MSCI20200402ETF13.1312.5412.4812.290.060.25
EFXEquifax, Inc20200402A35.717.832.935.344.842.48
EFZProShares Tr20200402ETF23.427.146.236.670.900.47
EGANeGain Corpor20200402A57.039.962.672.626.307.34
EGBNEagle Bancor20200402A71.0915.012.224.8212.2010.20
EGHT8x8, Inc. Co20200402A29.7013.32-10.208.1123.385.21
EGLEEagle Bulk S20200402A68.5823.1011.117.4811.0415.62
EGOEldorado Gol20200402A15.336.963.052.803.854.17
EGOVNIC Inc20200402A39.9610.894.985.505.425.38
EGPEastGroup Pr20200402A64.5812.487.387.794.944.69
EGPTVanEck Vecto20200402ETF386.12156.43139.11119.7520.7536.44
EGRXEagle Pharma20200402A124.0435.6020.6722.6913.5912.96
EGYVaalco Energ20200402A161.1572.7551.8859.7720.1413.04
EHCEncompass He20200402A30.855.981.722.324.133.66
EHTHeHealth, Inc20200402A104.3922.1411.689.989.6512.52
EIDOiShares MSCI20200402ETF7.363.861.241.832.632.04
EIDXEidos Therap20200402A201.6343.7021.4220.1322.5323.99
EIGEmployers Ho20200402A59.9013.354.014.178.099.17
EIGIEndurance In20200402A57.9824.6317.0812.685.2212.01
EIGREiger BioPha20200402A50.8729.736.988.9424.9422.97
EINCVanEck Vecto20200402ETF433.89198.92208.1037.6618.75166.58
EIRLiShares MSCI20200402ETF170.9636.4446.6642.29-15.00-5.81
EISiShares MSCI20200402ETF99.1833.9126.6924.616.069.27
EIXEdison Inter20200402A21.846.182.903.203.242.98
EJANInnovator MS20200402ETF135.7420.7621.0221.45-0.26-0.71
EJULInnovator MS20200402ETF63.1339.1638.6538.710.510.45
EKARIdeanomics N20200402ETF89.6828.335.7926.8322.521.50
EKSOEkso Bionics20200402A189.2550.3345.5831.402.9518.84
ELThe Estee La20200402A17.984.852.052.412.802.44
ELAEnvela Corpo20200402A162.0976.8864.7262.5212.7414.53
ELANElanco Anima20200402A13.464.261.051.361.232.93
ELDWisdomTree E20200402ETF225.2674.7564.5668.639.576.14
ELFe.l.f. Beaut20200402A28.458.23-16.77-1.3024.999.54
ELGXEndologix In20200402A388.01164.40147.40122.8714.5441.29
ELLOEllomay Capi20200402A282.21167.70154.63161.766.856.43
ELMDElectromed,20200402A210.4062.1755.5954.295.117.88
ELOXEloxx Pharma20200402A112.9662.7319.1624.6744.6439.23
ELSEquity Lifes20200402A24.296.212.382.993.763.20
ELSEElectro-Sens20200402A973.26112.13-102.78-102.78216.36216.36
ELTKEltek Ltd20200402A280.1749.1145.1146.172.532.93
ELVTElevate Cred20200402A62.4737.4110.9717.4021.4020.11
ELYCallaway Gol20200402A29.787.911.232.696.515.22
EMAGVanEck Vecto20200402ETF423.83150.50150.42150.420.070.07
EMANeMagin Corpo20200402A301.64121.3334.4683.7758.2037.94
EMBiShares J.P.20200402ETF2.931.320.170.411.150.91
EMBHiShares Inte20200402ETF117.2358.3458.3458.340.000.00
EMCBWisdomTree E20200402ETF183.4084.7583.1183.111.651.65
EMCFEmclaire Fin20200402A1026.99329.71309.65309.6521.1121.11
EMCGWisdomTree E20200402ETF68.0938.4736.8615.522.2423.15
EMDVProShares MS20200402ETF121.7551.4442.3259.02-1.59-7.68
EMEEMCOR Group,20200402A53.0611.856.496.915.174.95
EMFMGlobal X MSC20200402ETF104.0271.3946.2465.100.056.26
EMGFiShares Edge20200402ETF41.4513.4110.9612.122.001.29
EMHYiShares J.P.20200402ETF55.828.075.686.192.341.88
EMIFiShares Emer20200402ETF195.9847.0737.6445.719.451.36
EMIHXtrackers Em20200402ETF384.14158.42158.42158.420.000.00
EMKREmcore Corp20200402A181.6850.9342.6143.784.787.17
EMLEastern Comp20200402A533.4588.1879.6078.959.319.49
EMLCVanEck Vecto20200402ETF5.062.782.342.160.400.62
EMLPFirst Trust20200402ETF21.0314.359.219.595.164.79
EMMFWisdomTree E20200402ETF109.75
EMMSEmmis Commun20200402A403.8782.9984.9179.37-1.873.65
EMNEastman Chem20200402A17.316.970.870.903.106.03
EMNTPIMCO Enhanc20200402ETF305.783.883.883.880.000.00
EMPEntergy Miss20200402A140.6338.9928.2226.0410.2113.02
EMQQEMQQ The Eme20200402ETF42.2911.9412.709.75-0.852.18
EMREmerson Elec20200402A14.934.110.471.843.582.27
EMSGXtrackers MS20200402ETF71.4035.7835.7535.780.030.00
EMSHProShares Sh20200402ETF210.96210.96210.960.000.00
EMTLSPDR DoubleL20200402ETF65.9721.2621.2221.260.040.00
EMTYProShares De20200402ETF54.1830.5327.8421.012.699.44
EMXEMX Royalty20200402A124.2174.8957.8856.2318.5819.24
EMXCiShares MSCI20200402ETF51.7618.4715.6515.962.822.50
ENBEnbridge, In20200402A4.152.110.270.431.841.68
ENBLENABLE MIDST20200402A49.2324.5516.2112.758.0411.80
ENDPEndo Interna20200402A33.1013.766.945.786.657.97
ENFRAlerian Ener20200402ETF55.3718.5321.3418.19-2.870.35
ENGENGlobal Cor20200402A1028.18286.91289.56333.60-39.87-48.12
ENLCENLINK MIDST20200402A93.8142.6638.3833.054.089.59
ENLVEnlivex Ther20200402A155.2346.0930.6630.819.8915.19
ENOBEnochian Bio20200402A322.3092.8750.7155.9836.0139.72
ENORiShares MSCI20200402ETF115.7879.3080.9682.140.00-2.85
ENPHEnphase Ener20200402A26.0010.353.733.526.566.86
ENREnergizer Ho20200402A33.167.793.013.834.243.96
ENSEnerSys, Inc20200402A49.4610.764.285.476.265.29
ENSGThe Ensign G20200402A49.0317.357.097.589.689.85
ENSVEnservco Cor20200402A153.4875.1945.0052.0021.2323.21
ENTGlobal Eagle20200402A170.6864.7548.3045.2214.5219.56
ENTAEnanta Pharm20200402A93.7721.2710.8010.699.0810.58
ENTGEntegris Inc20200402A23.015.422.722.342.663.09
ENTRERShares Ent20200402ETF57.0716.6617.2416.85-0.58-0.19
ENTXEntera Bio L20200402A676.76318.89133.82-12.64339.84347.38
ENVENVESTNET, I20200402A71.5714.218.578.484.995.74
ENVAEnova Intern20200402A42.3310.38-0.071.089.949.31
ENZEnzo Biochem20200402A46.8417.730.424.7916.3612.97
ENZLiShares Trus20200402ETF110.8948.5929.8241.909.356.70
EOGEOG Resource20200402A21.436.892.131.774.435.12
EOLSEvolus, Inc.20200402A56.5421.546.7910.348.0811.07
EPACEnerpac Tool20200402A40.105.651.301.814.193.84
EPAMEPAM SYSTEMS20200402A67.7810.445.295.624.974.77
EPAYBottomline T20200402A37.6112.106.798.965.443.36
EPCEdgewell Per20200402A47.4415.328.508.416.586.92
EPDEnterprise P20200402A7.964.250.751.613.492.64
EPHEiShares MSCI20200402ETF34.0115.879.446.452.569.35
EPIWisdomTree I20200402ETF7.372.970.611.372.061.60
EPIXESSA Pharma20200402A919.33325.98379.48297.071.8228.18
EPMEvolution Pe20200402A219.3677.0833.1756.2416.7620.67
EPOLiShares MSCI20200402ETF15.743.860.480.663.393.21
EPPiShares MSCI20200402ETF6.243.993.463.190.530.81
EPREPR Properti20200402A30.028.583.323.563.985.03
EPRFInnovator S&20200402ETF88.58272.1923.16125.330.00136.41
EPRTEssential Pr20200402A77.5111.765.126.675.185.08
EPSWisdomTree U20200402ETF18.314.472.112.892.371.59
EPSNEpsilon Ener20200402A670.69148.13223.96-27.27-2.91172.78
EPUiShares MSCI20200402ETF128.7656.8156.6956.850.16-0.04
EPVProShares Ul20200402ETF98.7330.3212.3211.8817.9918.54
EPZMEpizyme, Inc20200402A40.009.621.28-4.307.5013.92
EQEquillium, I20200402A645.91181.65132.53126.0630.2154.88
EQALInvesco Russ20200402ETF26.9818.8711.7912.017.116.89
EQBKEquity Bancs20200402A163.0727.2914.8514.529.8612.77
EQCEquity Commo20200402A23.945.652.481.322.484.32
EQHEquitable Ho20200402A17.595.170.821.294.293.88
EQIXEquinix, Inc20200402A46.0312.134.564.667.037.10
EQLALPS Equal S20200402ETF40.6118.4417.5917.440.840.99
EQMEQM Midstrea20200402A38.2512.072.612.398.489.67
EQREquity Resid20200402A14.624.930.791.273.983.66
EQRRProShares Eq20200402ETF9.5810.8216.3316.51-5.50-5.68
EQSEquus Total20200402A857.23442.48434.16420.620.0020.87
EQTEQT CORP20200402A19.2911.094.905.334.725.76
EQWLInvesco S&P20200402ETF74.3618.4120.7018.71-2.29-0.30
EQXEquinox Gold20200402A26.5415.216.4512.612.452.60
ERAERA GROUP IN20200402A136.0330.5817.2616.3710.3514.21
ERFEnerplus Cor20200402A61.3525.237.412.9316.7822.30
ERIEldorado Res20200402A18.096.200.450.995.615.20
ERIEErie Indemni20200402A111.2030.6218.9215.599.2215.01
ERIIEnergy Recov20200402A51.5114.666.716.257.798.45
ERMEquityCompas20200402ETF97.2123.3223.1822.960.140.35
EROSEROS INTERNA20200402A65.8623.7517.8318.235.575.52
ERSXERShares Non20200402ETF106.08
ERUSiShares MSCI20200402ETF27.547.324.514.382.762.94
ERXDirexion Dai20200402ETF13.095.370.291.254.964.13
ERYDirexion Dai20200402ETF88.0726.9217.2920.957.515.97
ESEversource E20200402A19.526.823.082.293.644.54
ESBKElmira Savin20200402A247.3384.3750.3150.3134.3834.38
ESCAEscalade Inc20200402A561.35115.8980.0267.4848.1548.86
ESEESCO Technol20200402A133.3227.0713.5812.6512.0914.44
ESEAEuroseas Ltd20200402A530.53188.06158.48153.3831.9035.41
ESGFlexShares T20200402ETF19.089.61-11.1312.5820.30-2.96
ESGDiShares Trus20200402ETF17.565.923.634.622.291.30
ESGEiShares, Inc20200402ETF13.163.853.443.750.400.10
ESGGFlexShares S20200402ETF76.6157.0056.6356.710.370.29
ESGNColumbia Sus20200402ETF194.888.528.318.310.210.21
ESGREnstar Group20200402A134.6932.2723.2522.498.009.76
ESGSColumbia Sus20200402ETF177.6977.2375.0075.002.232.23
ESGUiShares Trus20200402ETF12.003.583.193.450.390.13
ESGVVanguard ESG20200402ETF18.627.454.716.172.111.29
ESIElement Solu20200402A20.905.230.751.774.063.47
ESLTElbit System20200402A59.0017.7613.1812.584.415.18
ESMLiShares ESG20200402ETF54.0517.4317.3116.870.120.56
ESNTEssent Group20200402A36.5410.125.495.402.514.70
ESPEspey Mfg. &20200402A1242.53290.23187.99236.00105.5555.90
ESPOVanEck Vecto20200402ETF65.2421.4313.9914.117.487.36
ESPREsperion The20200402A52.6916.018.468.847.177.20
ESQEsquire Fina20200402A703.88147.43111.24106.6146.8141.35
ESRTEMPIRE STATE20200402A18.296.865.982.560.804.31
ESSEssex Proper20200402A50.0110.154.735.004.715.15
ESSAESSA Bancorp20200402A284.3291.8975.9085.8121.656.14
ESSCEast Stone A20200402A173.55
ESTAEstablishmen20200402A129.4024.5217.8919.395.965.12
ESTCElastic N.V.20200402A48.0813.447.328.315.955.13
ESTEEarthstone E20200402A68.4031.928.891.3716.3130.43
ESXBCommunity Ba20200402A99.6428.2613.2010.8112.3717.45
ETEnergy Trans20200402A18.888.603.914.954.643.65
ETFCE*Trade Fina20200402A5.492.440.470.691.971.75
ETHEthan Allen20200402A36.7917.773.261.3614.5316.74
ETHOETF Managers20200402ETF94.6344.45-15.9638.4361.265.98
ETMEntercom Com20200402A78.5831.1713.1114.1615.3017.02
ETNEaton Corpor20200402A16.643.590.851.352.722.24
ETNB89bio, Inc.20200402A462.74107.2679.1675.1715.8031.80
ETONEton Pharmac20200402A153.5257.7243.0045.899.8611.73
ETREntergy Corp20200402A23.886.882.893.823.823.06
ETRNEquitrans Mi20200402A25.1711.192.863.577.417.63
ETSYEtsy, Inc.20200402A15.044.370.171.394.192.97
ETTXEntasis Ther20200402A491.73311.25312.41309.741.281.52
EUDGWisdomTree E20200402ETF83.7714.098.4814.095.640.00
EUDVProShares MS20200402ETF54.0940.7947.0740.79-6.220.00
EUFNiShares MSCI20200402ETF10.101.960.750.941.031.02
EUMProShares Tr20200402ETF4.882.46-0.290.332.762.13
EUMFWisdomTree E20200402ETF130.1984.1473.1284.1411.120.00
EUMViShares Edge20200402ETF53.6438.0338.6338.03-0.590.00
EURLDirexion Dai20200402ETF154.6627.8326.0417.481.9910.35
EURNEURONAV NV20200402A17.507.950.782.616.095.34
EURZXtrackers Eu20200402ETF119.1412.75-11.1212.7523.850.00
EUSAiShares MSCI20200402ETF31.1227.0821.1620.493.456.55
EUSCWisdomTree E20200402ETF46.6633.1720.8528.0512.405.14
EVEaton Vance20200402A37.8310.076.715.353.264.72
EVAEnviva Partn20200402A140.8039.7019.3617.0218.1122.69
EVBGEverbridge,20200402A50.1312.325.726.796.385.54
EVBNEvans Bancor20200402A388.8477.7370.6165.34-0.5312.28
EVCEntravision20200402A110.3423.0025.6215.38-4.467.60
EVEREverQuote, I20200402A153.6630.5513.8213.2416.2817.75
EVFMEvofem Biosc20200402A99.0826.9315.2815.5810.4711.35
EVGNEVOGENE LTD.20200402A461.74437.49390.57282.68-4.87147.61
EVHEvolent Heal20200402A50.3915.917.888.807.167.10
EVIEVI Industri20200402A169.5353.7634.9439.238.8714.47
EVKEver-Glory I20200402A5746.292330.992330.992330.990.000.00
EVLOEvelo Biosci20200402A306.8671.6141.7250.4023.4821.23
EVOKEvoke Pharma20200402A211.84123.4888.9476.2039.1550.16
EVOLEvolving Sys20200402A1129.18333.59320.97321.8710.6712.23
EVOPEVO Payments20200402A74.8715.295.868.387.756.91
EVREvercore Inc20200402A37.827.543.023.763.983.77
EVRGEvergy, Inc.20200402A29.819.283.354.164.245.12
EVRIEveri Holdin20200402A39.0816.789.557.946.998.83
EVSIEnvision Sol20200402A249.8370.2159.7459.235.9110.98
EVTCEVERTEC, INC20200402A49.819.594.234.954.964.64
EVXVanEck Vecto20200402ETF104.8321.133.553.5217.5617.58
EWEdwards Life20200402A24.086.222.753.133.413.09
EWAiShares MSCI20200402ETF7.313.281.111.442.171.85
EWBCEast-West Ba20200402A20.255.300.211.755.083.55
EWCiShares MSCI20200402ETF7.042.771.090.951.671.81
EWCOInvesco Exch20200402ETF66.7816.5816.8616.63-0.29-0.05
EWDiShares MSCI20200402ETF33.847.595.006.092.601.51
EWGiShares MSCI20200402ETF4.9011.829.0411.282.780.56
EWGSiShares MSCI20200402ETF44.010.710.710.710.000.00
EWHiShares MSCI20200402ETF5.104.652.393.132.311.57
EWIiShares MSCI20200402ETF7.102.591.101.221.501.38
EWJiShares MSCI20200402ETF2.161.440.750.770.680.68
EWJEiShares MSCI20200402ETF30.691.801.801.800.000.00
EWJViShares MSCI20200402ETF59.5232.8232.8232.820.000.00
EWKiShares MSCI20200402ETF65.0716.146.946.739.219.42
EWLiShares MSCI20200402ETF7.662.481.901.320.581.16
EWMiShares MSCI20200402ETF15.214.143.653.030.131.11
EWMCInvesco S&P20200402ETF265.4739.5953.6547.19-13.96-7.54
EWNiShares MSCI20200402ETF38.0411.207.789.353.431.87
EWOiShares MSCI20200402ETF166.3050.7452.2752.15-1.52-1.41
EWPiShares MSCI20200402ETF6.742.380.320.972.061.41
EWQiShares MSCI20200402ETF5.633.051.631.851.411.21
EWREInvesco S&P20200402ETF37.7711.9910.6712.051.32-0.06
EWSiShares MSCI20200402ETF6.582.280.340.571.941.72
EWSCInvesco S&P20200402ETF95.7619.2612.4710.396.808.89
EWTiShares MSCI20200402ETF3.133.231.611.921.621.34
EWUiShares MSCI20200402ETF4.432.290.530.751.761.54
EWUSiShares MSCI20200402ETF57.456.595.155.051.221.54
EWVProShares Tr20200402ETF37.7620.4312.4314.228.036.24
EWWiShares MSCI20200402ETF4.231.71-0.31-0.052.001.76
EWXSPDR S&P Eme20200402ETF28.0911.3010.6610.070.631.22
EWYiShares MSCI20200402ETF2.261.370.620.580.750.80
EWZiShares MSCI20200402ETF4.354.722.723.242.001.49
EWZSiShares MSCI20200402ETF53.9722.3716.8517.005.525.37
EXASExact Scienc20200402A33.1512.752.684.405.268.26
EXCExelon Corpo20200402A5.842.76-0.650.833.421.93
EXELExelixis Inc20200402A11.735.492.392.653.012.85
EXFOEXFO INC.20200402A141.3567.5237.0052.384.1814.92
EXIiShares Glob20200402ETF40.9310.349.5710.170.640.17
EXKEndeavour Si20200402A78.8931.8420.2015.0610.6816.79
EXLSExlService H20200402A92.0322.1813.0313.457.158.72
EXPEagle Materi20200402A52.7612.184.004.697.757.49
EXPCExperience I20200402A201.4414.6114.6514.69-0.04-0.08
EXPDExpeditors I20200402A18.7711.401.4410.402.091.02
EXPEExpedia Grou20200402A15.474.260.531.623.132.65
EXPIeXp World Ho20200402A53.2352.2224.8624.8628.6428.50
EXPOExponent Inc20200402A73.6813.827.167.456.026.36
EXPRExpress, Inc20200402A76.8532.4019.8813.368.7018.77
EXRExtra Space20200402A28.156.041.903.644.082.40
EXTNExterran Cor20200402A66.2523.777.097.9215.6515.90
EXTRExtreme Netw20200402A41.8615.699.558.445.717.26
EYENational Vis20200402A59.9424.1012.0213.7412.4110.92
EYEGEyegate Phar20200402A148.5887.1855.0040.6439.3646.71
EYENEyenovia, In20200402A501.79171.27138.74113.8443.0858.38
EYESSecond Sight20200402A208.63158.33229.68191.01-65.08-30.66
EYLDCambria Emer20200402ETF322.00123.4898.5398.7325.2424.75
EYPTEyePoint Pha20200402A67.8952.1720.3943.3017.348.94
EZAiShares MSCI20200402ETF21.064.802.062.032.732.77
EZJProShares Ul20200402ETF71.616.520.826.525.700.00
EZMWisdomTree U20200402ETF30.938.478.077.760.400.71
EZPWEzcorp Inc20200402A41.5920.700.08-15.9711.0436.37
EZUiShare MSCI20200402ETF3.533.451.562.161.901.30
FFord Motor C20200402A22.8712.393.615.418.807.00
FAARFirst Trust20200402ETF167.6566.1864.7965.711.400.47
FABFirst Trust20200402ETF42.8710.8710.5010.910.06-0.04
FADFirst Trust20200402ETF44.6926.5121.2021.375.345.16
FAFFirst Americ20200402A28.006.652.794.213.842.44
FALNiShares Fall20200402ETF91.2426.9023.1023.202.733.68
FAMIFarmmi, Inc.20200402A404.14292.46259.33210.5750.4281.79
FANFirst Trust20200402ETF32.5521.937.7958.131.74-36.33
FANGDiamondback20200402A26.317.192.843.724.153.48
FARMFarmer Bros20200402A105.3631.4010.3514.5818.9216.91
FAROFaro Technol20200402A121.2620.335.306.7612.1413.56
FASDirexion Dai20200402ETF18.866.453.863.942.502.51
FASTFastenal Co20200402A5.523.17-0.530.943.712.23
FATFAT Brands I20200402A364.20184.20179.49179.494.724.72
FATEFate Therape20200402A52.1514.086.335.807.768.35
FAUGFT Cboe Vest20200402ETF59.7023.4220.9815.351.588.04
FAUSFirst Trust20200402ETF68.818.748.678.94-0.03-0.21
FAZDirexion Dai20200402ETF35.4010.356.296.944.013.41
FBFacebook, In20200402A4.431.430.190.561.240.87
FBCFlagstar Ban20200402A39.448.901.623.815.965.11
FBGXUBS AG FI En20200402ETN131.2346.9039.4739.087.468.04
FBHSFORTUNE BRAN20200402A28.747.731.981.935.525.84
FBIOFortress Bio20200402A109.2839.6930.9520.137.9619.51
FBIZFirst Busine20200402A838.64147.1893.85121.9143.9725.26
FBKFB Financial20200402A102.1328.9913.7616.9613.3012.02
FBMFoundation B20200402A62.3218.696.3710.946.777.74
FBMSFirst Bancsh20200402A60.5024.429.6911.6913.5212.93
FBNCFirst Bancor20200402A86.4919.304.361.3213.7617.98
FBNDFidelity Tot20200402ETF10.913.892.443.181.450.71
FBPFirst BanCor20200402A23.316.85-2.151.508.975.35
FBSSFauquier Ban20200402A1406.93473.18473.18473.180.000.00
FBTFirst Trust20200402ETF23.634.483.233.951.250.52
FBZFirst Trust20200402ETF162.5862.8562.4862.460.420.40
FCFranklin Cov20200402A126.4435.9923.8118.597.8617.33
FCAFirst Trust20200402ETF116.4030.5030.5230.37-0.190.13
FCALFirst Trust20200402ETF134.377.077.077.070.000.00
FCANFirst Trust20200402ETF45.2027.1620.7126.326.480.83
FCAPFirst Capita20200402A420.93161.8098.47129.4912.3725.66
FCAUFIAT CHRYSLE20200402A14.786.522.263.203.593.31
FCBCFirst Commun20200402A200.8735.1018.5720.4211.9114.68
FCBPFirst Choice20200402A447.9899.6493.2467.8318.6131.84
FCCOFirst Commun20200402A164.2040.0736.08-20.5313.8960.52
FCCY1st Constitu20200402A626.1361.7954.6254.473.717.31
FCEFFirst Trust20200402ETF85.1916.8015.8616.610.940.19
FCELFuelCell Ene20200402A72.2831.3725.4021.815.509.55
FCFFirst Common20200402A20.715.200.391.304.743.90
FCFSFirstCash, I20200402A68.8813.046.827.145.505.91
FCGFirst Trust20200402ETF25.6011.052.894.668.126.40
FCNFTI Consulti20200402A65.1811.985.585.866.066.11
FCNC AAFirst Citize20200402A84.9424.7929.0827.85-0.832.49
FCOMFidelity MSC20200402ETF13.367.392.164.611.042.78
FCORFidelity Cor20200402ETF39.0415.7829.0415.07-13.410.71
FCPIFidelity Sto20200402ETF111.3022.41-195.59-185.25218.07207.73
FCPTFour Corners20200402A42.958.593.614.414.874.19
FCTRFirst Trust20200402ETF49.9522.3422.2022.430.14-0.09
FCVTFirst Trust20200402ETF94.3012.6812.4912.530.150.15
FCXFreeport-McM20200402A15.706.281.191.995.074.29
FDBCFidelity D &20200402A934.27217.55223.68210.361.061.18
FDDFirst Trust20200402ETF34.548.804.025.054.773.76
FDEFFirst Defian20200402A79.9719.668.157.278.8912.35
FDEMFidelity Tar20200402ETF43.919.519.399.510.120.00
FDEVFidelity Tar20200402ETF29.529.249.269.24-0.010.00
FDHYFidelity Hig20200402ETF86.2027.3120.5623.875.783.45
FDISFidelity MSC20200402ETF15.835.253.944.021.151.24
FDIVFirst Trust20200402ETF49.8415.368.558.556.816.81
FDLFirst Trust20200402ETF8.992.66-0.921.533.591.14
FDLOFidelity Low20200402ETF32.715.56-4.04-1.209.606.77
FDMFirst Trust20200402ETF47.4011.687.828.502.913.17
FDMOFidelity Mom20200402ETF38.1910.6821.8010.80-11.11-0.12
FDNFirst Trust20200402ETF12.913.762.132.981.630.77
FDNIFirst Trust20200402ETF350.17113.42112.12113.031.290.38
FDPFresh Del Mo20200402A51.7814.373.925.669.898.73
FDRRFidelity Div20200402ETF59.4115.7713.8515.681.930.09
FDSFactset Rese20200402A60.0312.906.295.956.156.95
FDTFirst Trust20200402ETF64.2315.5014.0614.651.430.84
FDTSFirst Trust20200402ETF178.1026.95-114.32-151.28127.14177.71
FDUSFidus Invest20200402A58.4117.275.336.468.3110.76
FDVVFidelity Hig20200402ETF67.6514.7614.2813.750.471.01
FDXFedEx Corpor20200402A20.266.322.213.174.103.15
FEFirstEnergy20200402A9.712.961.401.661.531.30
FEIMFrequency El20200402A1294.76219.56169.78204.18-0.0415.01
FELEFranklin Ele20200402A99.2717.1613.3813.372.963.78
FEMFirst Trust20200402ETF35.6013.6511.4212.362.231.29
FEMBFirst Trust20200402ETF67.2613.8613.3213.310.540.55
FEMSFirst Trust20200402ETF48.4216.9016.8316.350.000.55
FENCFennec Pharm20200402A381.5771.8744.2542.8527.9929.22
FENYFidelity MSC20200402ETF15.716.744.654.492.092.26
FEPFirst Trust20200402ETF54.6612.9612.5312.270.350.69
FETFORUM ENERGY20200402A149.2764.8247.5740.349.6224.42
FEULCredit Suiss20200402ETN276.28
FEUZFirst Trust20200402ETF144.0713.2612.748.680.524.58
FEXFirst Trust20200402ETF18.968.748.408.100.350.63
FEYEFireEye, Inc20200402A11.285.24-0.90-0.645.435.87
FEZSPDR EURO ST20200402ETF3.641.75-0.100.271.861.49
FFFuture Fuel20200402A52.9813.905.703.797.4410.11
FFBCFirst Financ20200402A44.098.195.364.912.773.28
FFBWFFBW, Inc. C20200402A323.03142.57108.03106.6235.7836.44
FFEBFT Cboe Vest20200402ETF96.5223.1424.4722.75-1.410.39
FFEUBarclays ETN20200402ETN455.43152.38150.26125.203.1123.75
FFGFBL Financia20200402A371.4256.5434.9041.4213.3715.00
FFHGFormula Foli20200402ETF76.9019.8120.3120.30-0.50-0.49
FFHLFuwei Films20200402A1011.08248.03122.90107.08123.51141.86
FFICFlushing Fin20200402A95.4618.5710.0110.258.358.34
FFINFirst Financ20200402A38.776.752.982.313.704.44
FFIUUVA Unconstr20200402ETF332.4774.4762.9562.9511.6411.64
FFIVF5 Networks20200402A27.036.171.462.264.653.91
FFNWFirst Financ20200402A241.6156.4465.1657.77-7.75-1.36
FFRFirst Trust20200402ETF1362.73
FFSGFormulaFolio20200402ETF178.8636.1427.4629.068.787.18
FFTGFormulaFolio20200402ETF64.8321.5821.4021.410.170.17
FFTIFormulaFolio20200402ETF54.289.008.808.680.210.33
FFTYInnovator IB20200402ETF53.2515.9511.6013.314.362.65
FFWMFirst Founda20200402A72.5520.169.397.9310.3612.27
FGFGL Holdings20200402A10.588.085.925.972.172.12
FGBIFIRST GUARAN20200402A704.43133.30129.19117.71-1.7915.32
FGDFirst Trust20200402ETF32.3612.3710.2911.612.030.75
FGENFibroGen, In20200402A53.2815.055.235.859.689.30
FGMFirst Trust20200402ETF142.9259.4656.3258.170.271.27
FHBFirst Hawaii20200402A19.214.251.071.403.182.85
FHIFederated He20200402A47.169.263.493.865.395.40
FHKFirst Trust20200402ETF319.44141.09142.88141.09-1.810.00
FHLCFidelity MSC20200402ETF21.698.585.118.063.480.52
FHNFirst Horizo20200402A13.316.011.842.213.363.81
FIFRANKS INTER20200402A47.4819.557.1411.1111.248.45
FIBKFirst Inters20200402A55.529.352.244.135.795.21
FIBRiShares Edge20200402ETF56.1117.0114.4814.482.562.56
FICOFair Isaac C20200402A66.7014.377.967.716.026.58
FIDFirst Trust20200402ETF58.4716.5216.4916.490.030.03
FIDIFidelity Int20200402ETF104.8031.3830.4430.420.950.96
FIDUFidelity MSC20200402ETF26.6310.499.569.510.870.98
FIEEFI Enhanced20200402ETN256.2273.2153.1854.3818.9718.58
FIHDUBS AG FI En20200402ETN154.0360.0961.1452.97-1.256.80
FILLiShares MSCI20200402ETF186.7062.9747.0842.4412.9520.65
FINXGlobal X Fun20200402ETF40.9113.5011.4010.022.093.47
FISFidelity Nat20200402A13.173.461.632.021.801.44
FISIFinancial In20200402A110.1124.9017.3517.705.717.20
FISRSPDR SSGA Fi20200402ETF38.892.942.812.810.130.13
FISVFiserv Inc20200402A10.183.561.551.911.991.65
FITFitbit, Inc.20200402A15.184.591.932.512.672.07
FITBFifth Third20200402A7.813.710.160.743.522.97
FITESPDR S&P Ken20200402ETF63.6550.5050.2951.110.21-0.61
FIVAFidelity Int20200402ETF79.1469.9973.1773.22-3.15-3.20
FIVEFive Below,20200402A25.307.030.281.066.756.03
FIVGDefiance Nex20200402ETF19.585.972.943.523.032.45
FIVNFIVE9, INC.20200402A36.768.554.294.404.074.16
FIWFirst Trust20200402ETF44.1215.8613.0814.252.781.61
FIXComfort Syst20200402A55.779.072.933.765.885.31
FIXDFirst Trust20200402ETF19.848.236.867.111.361.12
FIXXHomology Med20200402A199.0939.1827.6325.977.8213.20
FIYYBarclays ETN20200402ETN287.4497.6069.7253.8826.7743.41
FIZZNational Bev20200402A59.4413.985.077.238.636.76
FJNKPacific Glob20200402ETF31.86
FJPFirst Trust20200402ETF115.3927.5826.8126.890.760.69
FKOFirst Trust20200402ETF348.83141.61145.1596.25-23.7044.25
FKUFirst Trust20200402ETF64.3621.354.4418.4816.992.88
FLFoot Locker,20200402A19.437.390.192.586.834.81
FLAGFLAG-Forensi20200402ETF704.9354.1853.8953.970.280.20
FLATiPath US Tre20200402ETF265.3626.1926.1926.190.000.00
FLAUFranklin FTS20200402ETF196.00139.93134.86133.486.276.42
FLAXFranklin FTS20200402ETF46.1825.5811.4226.03-0.75-0.45
FLBLFranklin Lib20200402ETF197.0261.8161.5961.810.210.00
FLBRFranklin FTS20200402ETF44.4417.8031.366.98-13.5310.80
FLCAFranklin FTS20200402ETF154.5779.7877.5477.542.242.24
FLCBFranklin Lib20200402ETF72.5218.7018.6118.600.100.10
FLCHFranklin FTS20200402ETF25.808.656.586.752.071.89
FLCOFranklin Lib20200402ETF63.2218.0518.1418.05-0.090.00
FLDMFluidigm Cor20200402A95.7130.969.5712.3818.3618.04
FLDRFidelity Low20200402ETF47.8934.8429.7430.352.364.42
FLEEFranklin FTS20200402ETF23.164.634.634.630.000.00
FLEHFranklin FTS20200402ETF50.85
FLEUBarclays ETN20200402ETN356.8824.4723.9923.990.480.48
FLEXFlex Ltd. Or20200402A13.305.263.162.641.932.61
FLFRFranklin FTS20200402ETF25.4910.0511.8510.44-1.80-0.39
FLGBFranklin FTS20200402ETF21.478.155.716.262.451.89
FLGECredit Suiss20200402ETN139.7448.8850.0350.75-0.17-1.53
FLGRFranklin FTS20200402ETF25.7411.2510.4310.840.820.41
FLGTFulgent Gene20200402A119.8626.0010.1610.319.0015.64
FLHKFranklin FTS20200402ETF45.5221.3518.1117.493.233.85
FLHYFranklin Lib20200402ETF136.2589.2592.4492.44-3.15-3.15
FLIAFranklin Lib20200402ETF99.2822.979.7522.9713.290.00
FLICFirst of Lon20200402A86.2018.122.995.9514.0312.48
FLINFranklin FTS20200402ETF65.7123.3525.3825.77-2.02-2.41
FLIRFlir Systems20200402A21.895.761.401.503.654.25
FLIYFranklin FTS20200402ETF23.2712.249.6611.952.590.29
FLJHFranklin FTS20200402ETF64.739.889.889.880.000.00
FLJPFranklin FTS20200402ETF19.9110.8810.1910.570.650.31
FLKRFranklin FTS20200402ETF94.6921.9513.0215.018.966.95
FLLFull House R20200402A240.55116.01108.0796.9812.6719.13
FLLAFranklin FTS20200402ETF117.5326.5512.0112.0114.5714.57
FLLVFranklin Lib20200402ETF56.3010.9216.1510.69-5.650.23
FLMFirst Trust20200402ETF190.87166.47168.57168.57-2.11-2.11
FLMBFranklin Lib20200402ETF88.3241.6641.3941.390.270.27
FLMIFranklin Lib20200402ETF104.2420.6420.6420.640.000.00
FLMNFalcon Miner20200402A127.9949.9629.1341.4517.738.48
FLMXFranklin FTS20200402ETF70.7116.5723.5025.50-6.91-8.91
FLNFirst Trust20200402ETF198.52126.31124.77124.431.801.89
FLNGFLEX LNG Ltd20200402A415.9268.5463.8943.843.4524.59
FLNTFluent, Inc.20200402A164.8274.4762.8356.3214.0218.13
FLOFlowers Food20200402A12.853.460.930.681.762.78
FLOTiShares Floa20200402ETF5.441.771.501.500.270.27
FLOWSPX FLOW, In20200402A50.7211.813.123.907.947.91
FLQDFranklin Lib20200402ETF44.1717.2620.9721.49-3.72-4.24
FLQEFranklin Lib20200402ETF51.2721.6131.7422.68-10.17-1.07
FLQGFranklin Lib20200402ETF99.7432.9232.9232.920.000.00
FLQHFranklin Lib20200402ETF82.6342.8042.8042.800.000.00
FLQLFranklin Lib20200402ETF31.6010.829.8410.120.890.70
FLQMFranklin Lib20200402ETF30.9116.4215.1418.641.29-2.20
FLQSFranklin Lib20200402ETF37.7528.2638.8741.52-10.58-13.22
FLRFluor Corpor20200402A20.218.471.110.567.157.91
FLRNSPDR Bloombe20200402ETF13.177.155.625.981.531.17
FLRTPacific Glob20200402ETF165.9177.1677.1677.160.000.00
FLRUFranklin FTS20200402ETF79.6520.7020.6520.690.050.01
FLSFlowserve Co20200402A20.404.411.602.751.841.65
FLSAFranklin FTS20200402ETF104.0661.7061.7061.700.000.00
FLSPFranklin Lib20200402ETF40.98
FLSWFranklin FTS20200402ETF96.6332.5534.5134.51-1.95-1.95
FLTFleetCor Tec20200402A38.7810.224.215.275.304.94
FLTBFidelity Lim20200402ETF26.679.477.517.851.961.62
FLTRVanEck Vecto20200402ETF23.717.215.295.591.921.63
FLTWFranklin FTS20200402ETF69.5826.4026.4026.400.000.00
FLWS1-800-FLOWER20200402A33.639.942.014.846.335.10
FLXNFlexion Ther20200402A34.0620.677.277.8614.4514.04
FLXSFlexsteel In20200402A174.8040.2427.3222.5511.2517.72
FLYTDirexion Fli20200402ETF38.018.178.258.25-0.08-0.08
FLZAFranklin FTS20200402ETF47.4616.0815.7516.080.330.00
FMiShares MSCI20200402ETF61.3316.8613.5514.053.332.83
FMAOFarmers & Me20200402A527.8083.5061.8869.1615.8514.29
FMATFidelity MSC20200402ETF21.336.143.052.813.103.34
FMBFirst Trust20200402ETF19.955.785.445.490.340.29
FMBHFirst Mid Ba20200402A102.4424.8522.9919.831.295.07
FMBIFirst Midwes20200402A32.425.991.532.674.153.32
FMCFMC Corporat20200402A33.278.543.273.844.164.70
FMCIForum Merger20200402A970.87470.69470.69470.690.000.00
FMFFirst Trust20200402ETF85.4330.5232.3229.09-1.821.42
FMHIFirst Trust20200402ETF108.3519.6619.1319.130.530.53
FMKFirst Trust20200402ETF94.6511.9711.2912.300.68-0.33
FMNBFarmers Nati20200402A83.5320.569.858.3310.1212.24
FNFabrinet20200402A55.028.334.004.103.854.23
FNBF.N.B. Corp20200402A15.275.54-0.861.325.994.20
FNCBFNCB Bancorp20200402A402.36102.0296.4591.171.9810.81
FNCLFidelity MSC20200402ETF22.016.203.553.902.652.31
FNDFloor & Deco20200402A26.176.152.442.522.763.64
FNDASchwab Funda20200402ETF43.6914.4212.2912.332.142.10
FNDBSchwab Funda20200402ETF30.377.738.527.11-0.810.61
FNDCSchwab Funda20200402ETF23.376.034.825.801.220.23
FNDESchwab Funda20200402ETF11.433.082.281.530.801.55
FNDFSchwab Funda20200402ETF28.398.648.517.700.130.94
FNDXSchwab Funda20200402ETF15.734.181.573.982.610.20
FNFFidelity Nat20200402A16.655.592.363.312.372.28
FNGDMicroSectors20200402ETN18.006.535.193.891.342.65
FNGOMicroSectors20200402ETN37.4914.2815.1414.46-0.86-0.18
FNGSMicroSectors20200402ETN28.5317.6519.8617.26-2.200.39
FNGUMicroSectors20200402ETN24.608.3010.906.87-2.601.44
FNGZMicroSectors20200402ETN38.5924.6618.6624.776.01-0.11
FNHCFedNat Holdi20200402A62.0433.6912.078.7022.6726.08
FNIFirst Trust20200402ETF31.5410.539.2310.14-0.610.38
FNJNFinjan Holdi20200402A318.77118.2881.6863.5324.0854.23
FNKFirst Trust20200402ETF47.8519.4515.6119.723.83-0.28
FNKOFunko, Inc.20200402A54.3318.498.057.076.9711.40
FNLCFirst Bancor20200402A463.69164.37111.61111.8756.7553.24
FNOVFT Cboe Vest20200402ETF115.5649.0749.0749.03-0.010.04
FNVFranco-Nevad20200402A17.064.991.832.583.152.40
FNWBFirst Northw20200402A770.15122.7595.53107.4630.9315.32
FNXFirst Trust20200402ETF42.4611.599.6610.531.931.06
FNYFirst Trust20200402ETF41.5614.7415.8914.60-1.160.14
FOCSFocus Financ20200402A78.8010.696.065.264.115.43
FOEFerro Corpor20200402A27.896.991.653.574.513.42
FOLDAmicus Thera20200402A16.997.182.022.205.155.00
FONRFonar Corpor20200402A145.8348.8023.1616.0518.9532.69
FORForestar Gro20200402A72.6416.691.235.3613.0311.33
FORDForward Indu20200402A224.4782.0674.2378.922.033.12
FORKFuling Globa20200402A196.2042.2542.2542.250.000.00
FORMFormFactor I20200402A34.9119.029.9816.003.553.01
FORRForrester Re20200402A215.1135.4527.1526.705.498.72
FOSLFossil Group20200402A34.6421.275.469.2415.9012.15
FOVLiShares Focu20200402ETF48.8512.7914.1012.79-1.310.00
FOXFox Corporat20200402A6.593.261.481.091.782.17
FOXAFox Corporat20200402A7.633.482.232.431.241.05
FOXFFox Factory20200402A58.6312.350.794.9010.007.43
FPAFirst Trust20200402ETF204.0932.2728.73-11.810.0043.93
FPACFar Point Ac20200402A11.613.503.503.160.000.34
FPAYFlexShopper,20200402A219.2273.8632.1337.3843.3536.74
FPEFirst Trust20200402ETF47.0217.4115.8616.071.551.35
FPEIFirst Trust20200402ETF130.8744.9544.5444.710.290.24
FPHFive Point H20200402A138.3624.129.4911.0310.1513.09
FPIFarmland Par20200402A68.2719.66-0.621.7519.5617.92
FPRXFive Prime T20200402A99.5632.5822.297.016.1625.47
FPXFirst Trust20200402ETF15.7514.9415.7114.44-0.770.50
FPXEFirst Trust20200402ETF32.6019.6719.6719.670.000.00
FPXIFirst Trust20200402ETF78.7726.3330.1831.58-6.86-5.29
FQALFidelity Qua20200402ETF31.969.129.308.73-0.170.39
FRFirst Indust20200402A23.265.001.802.303.142.71
FRAFFranklin Fin20200402A653.59134.1760.7075.3861.6358.44
FRAKVanEck Vecto20200402ETF265.07112.40149.05142.70-42.86-30.06
FRANFrancesca''s20200402A122.3050.5922.8325.3324.5625.37
FRBAFirst Bank20200402A244.9067.5848.5246.3019.0621.43
FRBKRepublic Fir20200402A51.4716.488.807.227.019.26
FRCFirst Republ20200402A23.725.092.772.122.282.97
FRDFriedman Ind20200402A307.7559.5345.5650.4812.499.10
FRDMFreedom 10020200402ETF99.8218.3116.0016.002.312.31
FRELFidelity MSC20200402ETF20.457.666.437.001.230.66
FREQFrequency Th20200402A190.2955.5827.9241.3819.8914.27
FRGFranchise Gr20200402A423.2976.2354.0163.3012.7613.10
FRGIFiesta Resta20200402A116.6138.9311.5719.7114.5619.14
FRHCFreedom Hold20200402A43.1818.6015.5015.521.413.05
FRIFirst Trust20200402ETF54.8513.5312.0012.571.150.95
FRLGLarge Cap Gr20200402ETN131.7033.2136.0635.55-2.97-1.98
FRMEFirst Mercha20200402A76.9712.604.044.608.258.05
FROFrontline Lt20200402A16.5120.342.1010.5512.2710.16
FRPHFRP Holdings20200402A412.4868.9764.1466.393.212.56
FRPTFreshpet, In20200402A88.2628.0814.377.867.7720.03
FRTFederal Real20200402A27.776.993.643.353.083.63
FRTAForterra, In20200402A49.2715.336.325.915.879.42
FSBFranklin Fin20200402A103.9430.5722.8723.777.016.81
FSBCFSB Bancorp,20200402A837.70149.16149.16149.160.000.00
FSBWFS Bancorp,20200402A232.7550.6832.7629.9515.8320.74
FSCTForeScout Te20200402A20.714.092.071.691.992.40
FSEAFirst Seacoa20200402A882.98772.56443.77393.65666.09472.11
FSFGFirst Saving20200402A571.9675.1876.5173.21-3.541.91
FSIFlexible Sol20200402A649.19320.27279.28279.2842.1342.13
FSKFS KKR Capit20200402A35.7830.3010.759.954.0720.11
FSLRFirst Solar,20200402A21.637.861.831.794.506.06
FSLYFastly, Inc.20200402A51.8712.227.617.114.095.11
FSMFORTUNA Silv20200402A45.0820.128.587.9510.2612.17
FSMBFirst Trust20200402ETF115.3335.1035.1035.100.000.00
FSMDFidelity Sma20200402ETF78.1295.5875.1972.533.4422.78
FSPFranklin Str20200402A70.5816.4311.0010.984.895.44
FSRVFinServ Acqu20200402A361.76170.54170.54170.540.000.00
FSSFederal Sign20200402A37.549.260.510.788.008.49
FSTAFidelity MSC20200402ETF11.005.602.363.503.232.09
FSTRFoster (Lb)20200402A207.19122.96126.01116.403.036.55
FSVFirstService20200402A59.5812.07-10.34-5.3721.7417.45
FSZFirst Trust20200402ETF73.2935.1434.7634.760.380.38
FTAFirst Trust20200402ETF17.855.673.084.972.580.70
FTACFinTech Acqu20200402A197.40
FTAGFirst Trust20200402ETF125.818.31-10.59-10.5918.8918.89
FTAIFortress Tra20200402A58.7728.9211.787.9117.3221.65
FTCFirst Trust20200402ETF24.375.684.885.040.800.64
FTCHFarfetch Lim20200402A22.898.572.854.165.684.43
FTCSFirst Trust20200402ETF10.263.302.812.780.490.52
FTDRfrontdoor, i20200402A64.897.762.753.764.794.00
FTECFidelity MSC20200402ETF8.863.952.763.741.150.21
FTEKFuel Tech, I20200402A572.86325.15302.06293.8926.9331.82
FTFTFuture FinTe20200402A166.9957.0748.4739.778.3317.34
FTGCFirst Trust20200402ETF96.9087.8339.8283.972.523.79
FTHIFirst Trust20200402ETF130.9643.6343.3439.83-0.433.80
FTITechnipFMC p20200402A16.597.582.232.175.215.41
FTKFlotek Indus20200402A78.7651.7551.5325.071.5126.59
FTLBFirst Trust20200402ETF25.164.634.674.63-0.050.00
FTLSFirst Trust20200402ETF31.188.907.907.971.000.93
FTNTFortinet, In20200402A12.533.891.331.441.842.44
FTRFrontier Com20200402A111.2142.5138.3039.541.492.96
FTRIFirst Trust20200402ETF130.5359.0459.5659.04-0.520.00
FTSFortis Inc.20200402A9.492.68-0.83-0.533.503.21
FTSDFranklin Lib20200402ETF12.173.773.773.770.000.00
FTSIFTS Internat20200402A196.07136.72114.0296.1815.6440.58
FTSLFirst Trust20200402ETF22.956.636.786.34-0.150.29
FTSMFirst Trust20200402ETF4.762.191.821.850.370.34
FTVFortive Corp20200402A20.134.961.082.303.312.66
FTXDFirst Trust20200402ETF115.368.896.476.512.422.38
FTXGFirst Trust20200402ETF187.2921.2621.2621.260.000.00
FTXHFirst Trust20200402ETF104.55107.9724.15100.847.697.07
FTXLFirst Trust20200402ETF91.3827.8025.0522.541.205.23
FTXNFirst Trust20200402ETF115.9030.0618.1227.764.022.30
FTXOFirst Trust20200402ETF18.375.743.365.122.380.62
FTXRFirst Trust20200402ETF37.0615.6213.7314.621.291.00
FUDE-TRACS UBS20200402ETN316.98140.60132.52121.608.1718.94
FULH.B. Fuller20200402A43.827.443.803.313.594.13
FULCFulcrum Ther20200402A174.2720.9815.6317.872.853.12
FULTFulton Finan20200402A10.895.410.711.214.694.21
FUMBFirst Trust20200402ETF90.2636.9636.9336.930.040.04
FUNCedar Fair,20200402A55.5516.947.409.587.747.37
FUNCFirst United20200402A364.4458.9655.4852.833.826.19
FUNDSprott Focus20200402A128.78289.7738.8841.28337.39327.13
FUSBFirst US Ban20200402A424.5692.8692.8692.860.000.00
FUTProShares Ma20200402ETF91.4928.7521.0720.437.568.31
FUTYFidelity MSC20200402ETF14.415.794.214.371.571.42
FUVArcimoto, In20200402A195.0956.2841.6341.6214.5414.70
FVFirst Trust20200402ETF19.0811.9510.4311.931.510.02
FVALFidelity Val20200402ETF56.8720.8319.9120.070.910.75
FVCFirst Trust20200402ETF53.135.655.485.640.170.00
FVCBFVCBankcorp,20200402A551.82104.6886.80102.450.942.19
FVDFirst Trust20200402ETF5.474.224.293.81-0.070.42
FVEFive Star Se20200402A133.1329.4915.2321.6111.558.01
FVLFirst TrustV20200402ETF47.134.96-5.85-5.4810.8110.44
FVRRFiverr Inter20200402A103.7124.2511.7810.1710.8914.07
FWDBAdvisorShare20200402ETF116.5947.9840.6647.980.000.00
FWON AALiberty Medi20200402A63.5614.155.654.657.949.50
FWON KKLiberty Medi20200402A37.787.51-3.110.957.553.54
FWRDForward Air20200402A116.1318.8010.0810.987.397.84
FXDFirst Trust20200402ETF30.748.296.296.262.002.03
FXGFirst Trust20200402ETF15.289.456.628.452.851.01
FXHFirst Trust20200402ETF21.194.542.773.091.771.44
FXIiShares Chin20200402ETF2.703.141.662.231.480.91
FXLFirst Trust20200402ETF13.043.693.823.65-0.140.04
FXNFirst Trust20200402ETF39.2756.1055.9356.210.18-0.10
FXNCFIRST NATL C20200402A647.99
FXOFirst Trust20200402ETF15.554.094.853.88-0.760.21
FXPProShares Ul20200402ETF9.953.640.24-0.133.403.77
FXRFirst Trust20200402ETF28.436.542.354.134.182.40
FXUFirst Trust20200402ETF18.763.332.892.490.420.84
FXZFirst Trust20200402ETF24.967.356.507.360.85-0.01
FYCFirst Trust20200402ETF59.2619.1015.5019.221.94-0.13
FYLDCambria Fore20200402ETF185.9871.0771.0771.070.000.00
FYTFirst Trust20200402ETF60.9134.1434.6734.34-0.55-0.21
FYXFirst Trust20200402ETF42.569.555.466.524.083.03
GGENPACT LIMI20200402A18.383.751.421.842.321.91
GAACambria Glob20200402ETF97.4633.1423.1916.911.8816.12
GABCGerman Ameri20200402A71.7517.995.854.5611.7613.48
GAIAGaia, Inc. C20200402A115.9428.4410.532.6116.4925.83
GAINGladstone In20200402A56.4315.538.789.575.845.96
GALSPDR SSgA Gl20200402ETF67.9530.9830.9630.920.020.06
GALTGalectin The20200402A130.27142.4194.4584.7763.2961.24
GAMRETFMG Video20200402ETF41.9912.6613.9313.97-1.29-1.31
GARSGarrison Cap20200402A211.0386.4472.6671.8513.8115.04
GASSStealthGas,20200402A95.7252.4940.2840.9213.2111.77
GATXGATX Corpora20200402A47.6511.644.054.605.787.03
GAZiPath Series20200402ETN165.7136.7316.31-4.2027.5040.88
GBCIGlacier Banc20200402A44.298.935.416.692.952.24
GBDCGolub Capita20200402A14.9711.190.063.8811.067.36
GBDVGlobal Beta20200402ETF163.97
GBFiShares Gove20200402ETF68.3027.3322.5720.014.567.30
GBILGoldman Sach20200402ETF1.630.610.780.75-0.18-0.15
GBLGAMCO Invest20200402A459.8591.8281.0472.0811.9319.75
GBLIGlobal Indem20200402A674.42144.1693.89110.1054.5034.36
GBRNew Concept20200402A364.78148.2178.0197.1753.4751.02
GBTGlobal Blood20200402A46.6317.702.816.0714.8711.79
GBUGiPath Gold E20200402ETN214.0531.8431.8431.840.000.00
GBUYGoldman Sach20200402ETF26.3212.7112.5212.580.190.13
GBXThe Greenbri20200402A44.3112.993.542.979.2010.05
GCAPGain Capital20200402A23.965.673.573.812.101.86
GCBCGreene Count20200402A1128.39250.82230.70220.8123.1630.21
GCIGannett Co.,20200402A75.0730.2323.0321.936.138.33
GCOGenesco Inc.20200402A60.7413.835.765.527.238.35
GCOWPacer Global20200402ETF60.578.494.756.653.741.94
GCPGCP Applied20200402A83.4215.375.236.968.668.40
GDGeneral Dyna20200402A18.546.092.682.253.393.85
GDATGoldman Sach20200402ETF30.977.867.367.290.500.58
GDDYGoDaddy Inc20200402A21.244.763.053.021.571.76
GDENGolden Enter20200402A83.0223.9710.937.168.8816.69
GDMAGadsden Dyna20200402ETF121.486.7132.5532.55-25.82-25.82
GDNAGoldman Sach20200402ETF30.5814.0019.6418.72-5.66-4.73
GDOTGreen Dot Co20200402A36.589.483.103.445.906.04
GDPGoodrich Pet20200402A320.2087.4482.3050.400.0536.43
GDVDPrincipal Ac20200402ETF136.2449.8150.5045.400.194.39
GDXVanEck Vecto20200402ETF4.022.010.500.511.491.51
GDXJVanEck Vecto20200402ETF3.621.990.390.781.601.22
GDYNGrid Dynamic20200402A221.2014.3720.8814.80-8.68-0.43
GEGeneral Elec20200402A14.225.551.802.933.752.62
GECGreat Elm Ca20200402A1305.94588.75691.70564.5923.0223.72
GECCGreat Elm Ca20200402A320.4399.3962.4063.0132.9438.33
GEFGreif, Inc.20200402A61.9111.605.524.405.567.19
GEF BBGreif, Inc.20200402A202.3842.4932.2327.228.0715.25
GELGenesis Ener20200402A72.6223.9219.8316.212.527.70
GEMGoldman Sach20200402ETF14.084.323.093.211.231.11
GENGenesis Heal20200402A27.5018.644.945.6212.1813.03
GENCGencor Indus20200402A77.3630.3817.2115.5814.2615.87
GENYPrincipal Mi20200402ETF116.5716.45-0.0513.9716.222.47
GEOThe GEO Grou20200402A33.998.873.754.025.044.85
GEOSGeospace Tec20200402A127.40110.5139.4857.5979.5055.43
GERNGeron Corp20200402A103.1359.7028.0546.2932.9713.54
GESGuess?, Inc.20200402A23.569.892.392.787.287.14
GEVOGevo, Inc.20200402A284.11112.8598.98116.522.38-3.92
GFEDGuaranty Fed20200402A370.46132.8237.0641.6296.3591.56
GFFGriffon Corp20200402A60.0613.850.612.6612.3811.20
GFINGoldman Sach20200402ETF31.4210.229.909.870.320.35
GFLGFL Environm20200402A59.7019.8414.6016.744.283.10
GFNGeneral Fina20200402A559.6589.0058.5364.5534.5124.42
GGGGraco Inc20200402A23.595.321.772.123.513.20
GHGuardant Hea20200402A71.2815.617.367.767.867.85
GHCGRAHAM HOLDI20200402A63.7322.6915.5916.645.925.39
GHIVGores Holdin20200402A475.50
GHLGreenhill &20200402A117.0624.149.106.8712.3917.34
GHMGraham Corpo20200402A229.3453.7222.0236.3225.1217.70
GHSIGuardion Hea20200402A61.4538.2028.6628.219.1310.01
GHYBGoldman Sach20200402ETF32.4726.9514.4238.9512.82-12.03
GHYGiShares US &20200402ETF85.4129.36-0.131.9529.4827.55
GIBCGI Inc.20200402A10.863.22-0.010.543.232.68
GIFIGulf Island20200402A150.4152.3534.1833.6711.8017.55
GIGBGoldman Sach20200402ETF68.9518.0419.4919.63-1.47-1.58
GIGESoFi Gig Eco20200402ETF115.7623.3821.9621.891.441.51
GIGMGigaMedia Lt20200402A767.3671.1061.9751.397.5319.58
GIISPDR S&P Glo20200402ETF27.5312.0810.3811.641.710.45
GIIIG-Iii Appare20200402A30.039.66-1.04-0.7410.4610.42
GILGildan Activ20200402A12.264.850.020.704.804.15
GILDGilead Scien20200402A4.701.610.760.870.850.74
GILTGilat Satell20200402A40.2116.829.7612.866.913.96
GISGeneral Mill20200402A6.522.941.071.281.861.67
GIXGigCapital2,20200402A76.0738.6035.3031.180.006.96
GKOSGlaukos Corp20200402A63.4510.136.205.743.524.40
GLGlobe Life I20200402A34.207.703.213.974.463.73
GLADGladstone Ca20200402A41.7325.717.365.5518.6620.56
GLBSGlobus Marit20200402A200.2795.9078.7168.6418.3327.20
GLBYWisdomTree Y20200402ETF132.71
GLBZGlen Burnie20200402A620.35
GLDDGreat Lakes20200402A30.168.420.200.637.687.78
GLDICredit Suiss20200402ETF176.5673.6559.1454.191.3219.27
GLEOGalileo Acqu20200402A169.8746.6431.899.328.7937.12
GLGTD Holdings,20200402A293.26114.77109.84108.593.456.17
GLIB AAGCI Liberty,20200402A43.917.321.873.395.373.93
GLIFAGFiQ Global20200402ETF127.20
GLMDGalmed Pharm20200402A152.8141.3213.5413.6724.2327.68
GLNGGolar LNG Lt20200402A25.1911.12-1.682.0312.559.11
GLOBGLOBANT S.A.20200402A56.4010.535.949.383.431.15
GLOGGASLOG LTD20200402A55.5621.386.054.3212.4517.04
GLOPGASLOG PARTN20200402A73.7628.2012.2711.1012.4917.09
GLPGlobal Partn20200402A130.0434.9018.7716.3913.9318.54
GLPIGaming and L20200402A42.389.971.514.105.295.81
GLREGreenlight C20200402A58.2878.778.352.7478.2080.72
GLTGlatfelter20200402A62.0515.527.407.297.728.24
GLUUGlu Mobile I20200402A20.1211.044.054.337.026.79
GLWCorning Inco20200402A6.142.670.000.522.672.15
GLYCGlycoMimetic20200402A57.8039.1127.3329.1512.3510.18
GMGeneral Moto20200402A5.752.951.311.501.641.46
GMANGoldman Sach20200402ETF26.5711.8115.6215.85-3.81-4.03
GMDAGamida Cell20200402A1089.19331.61326.58326.585.275.27
GMEGameStop Cor20200402A33.3616.8511.598.545.028.30
GMEDGLOBUS MEDIC20200402A30.747.012.193.954.563.06
GMFSPDR S&P Eme20200402ETF57.3725.0521.8723.373.171.67
GMHIGores Metrop20200402A292.45110.28110.27110.270.020.02
GMLPGolar LNG Pa20200402A151.7567.2225.6830.3518.8436.41
GMOGeneral Moly20200402A255.17133.27124.99125.169.248.12
GMOMCambria Glob20200402ETF82.5833.752.05-2.8132.0237.48
GMREGlobal Medic20200402A53.7614.734.2410.397.784.32
GMSGMS Inc.20200402A56.4516.736.507.008.819.73
GNAFMicroSectors20200402ETN21.846.945.967.020.97-0.09
GNCGNC Holdings20200402A20.5216.496.4012.407.214.08
GNCAGenocea Bios20200402A276.9082.0669.3724.3729.2457.47
GNEGENIE ENERGY20200402A85.2618.746.275.5511.4813.20
GNKGENCO SHIPPI20200402A61.1820.436.6111.459.138.97
GNLGlobal Net L20200402A27.357.683.502.773.464.90
GNLNGreenlane Ho20200402A186.0192.5167.3172.798.6019.46
GNMAiShares GNMA20200402ETF21.689.729.529.510.210.22
GNMKGenMark Diag20200402A61.2120.809.2014.275.656.53
GNOMGlobal X Gen20200402ETF52.4972.71123.94123.94-50.33-50.33
GNPXGenprex, Inc20200402A135.9450.9342.8736.897.2914.06
GNRSPDR S&P Glo20200402ETF40.119.618.988.440.641.17
GNRCGENERAC HOLD20200402A28.166.281.882.714.143.57
GNSSGenasys Inc.20200402A110.0837.0243.9139.16-7.30-2.02
GNTXGentex Corp20200402A10.2111.191.878.949.762.27
GNTYGuaranty Ban20200402A288.1946.5936.4635.3511.0711.24
GNUSGenius Brand20200402A266.37146.12103.8790.4344.8556.04
GNWGenworth Fin20200402A29.5813.857.956.385.857.46
GOGrocery Outl20200402A45.868.764.474.873.873.89
GOATVanEck Vecto20200402ETF70.8025.6824.9925.590.680.09
GOAUUS Global GO20200402ETF87.0019.6919.1918.610.401.08
GOEXGlobal X Gol20200402ETF545.57103.98100.47102.703.521.29
GOGLGolden Ocean20200402A34.5915.024.884.539.5310.49
GOGOGogo Inc.20200402A53.0123.1811.5611.0511.4112.16
GOLDBarrick Gold20200402A5.243.850.931.502.942.36
GOLFAcushnet Hol20200402A46.4411.174.925.236.045.95
GOODGladstone Co20200402A47.6327.57-1.204.5729.9023.53
GOOGAlphabet Inc20200402A15.783.971.372.092.601.87
GOOG LLAlphabet Inc20200402A16.354.081.692.132.291.90
GOOSCanada Goose20200402A19.604.833.092.471.682.36
GOROGold Resourc20200402A38.7216.2110.118.265.567.95
GOSSGossamer Bio20200402A97.3322.3114.2012.996.309.33
GOVTiShares U.S.20200402ETF3.551.091.041.050.050.04
GPAQGordon Point20200402A138.0438.0948.1648.16-10.07-10.07
GPCGenuine Part20200402A35.479.653.614.815.614.85
GPIGroup 1 Auto20200402A61.2917.879.3210.197.797.68
GPKGraphic Pack20200402A9.524.371.331.713.042.67
GPLGreat Panthe20200402A99.1069.7654.2159.714.329.94
GPMTGranite Poin20200402A43.0819.237.578.826.4010.32
GPNGlobal Payme20200402A19.364.811.822.092.962.72
GPORGulfport Ene20200402A132.1968.0834.8345.3630.6022.79
GPREGreen Plains20200402A51.6024.409.328.7713.7915.73
GPRKGEOPARK LIMI20200402A101.7828.2516.1814.907.0113.32
GPROGoPro, Inc.20200402A41.7721.649.5512.1812.149.45
GPSThe Gap, Inc20200402A18.246.960.001.556.895.40
GPXGP Strategie20200402A130.9433.4815.8715.1716.3018.29
GQREFlexShares G20200402ETF33.058.337.066.511.291.83
GRAW.R. Grace &20200402A52.409.442.114.395.405.05
GRAFGraf Industr20200402A154.941.701.240.950.000.75
GRBKGreen Brick20200402A59.5616.621.383.4915.0013.24
GRCThe Gorman-R20200402A202.6040.1423.6619.9113.2020.21
GREKGlobal X MSC20200402ETF86.1529.8732.4131.52-2.66-1.66
GRESIQ ARB Globa20200402ETF62.1016.439.129.607.316.83
GRIDFirst Trust20200402ETF55.1414.8514.6914.610.160.24
GRIFGriffin Indu20200402A352.7338.0621.9825.858.9612.21
GRILMuscle Maker20200402A305.9770.9036.8824.8830.6945.82
GRINGrindrod Shi20200402A354.10218.77223.33183.686.2535.09
GRMNGarmin Ltd20200402A15.785.21-0.600.665.814.56
GRNiPath Series20200402ETN312.26297.7184.23207.31
GRNBVanEck Vecto20200402ETF30.4517.5111.2514.096.243.41
GRNQGreenpro Cap20200402A911.53337.34326.00315.9211.7221.17
GRNVGreenVision20200402A51.26
GROWUS Global In20200402A330.76209.11169.67189.2132.8520.02
GRPNGroupon, Inc20200402A12.6925.253.105.205.1919.22
GRTSGritstone On20200402A166.8142.2132.8424.218.8317.94
GRTXGalera Thera20200402A741.31127.5299.4694.1431.7733.93
GRUAB Svensk Ek20200402ETN383.77166.95141.5658.1815.33106.97
GRUBGRUBHUB INC.20200402A32.197.833.344.284.353.55
GRWGGROW GENERAT20200402A113.7632.2123.2817.176.8115.02
GSGoldman Sach20200402A12.143.590.421.003.172.59
GSATGlobalstar,20200402A165.5468.4458.3054.1210.3914.35
GSBGlobalSCAPE,20200402A178.1735.2425.2523.224.8311.81
GSBCGreat Southe20200402A128.4922.9110.989.8610.1113.03
GSEUGoldman Sach20200402ETF74.4318.8519.0518.65-0.200.20
GSEWGoldman Sach20200402ETF26.619.693.748.585.951.12
GSHDGoosehead In20200402A161.1935.8428.2925.395.6510.47
GSIEGoldman Sach20200402ETF17.565.955.185.350.770.60
GSITGSI Technolo20200402A130.8236.3411.152.0013.1534.20
GSJYGoldman Sach20200402ETF73.0641.8641.8641.860.000.00
GSKYGreenSky, In20200402A80.6923.179.836.5310.7416.63
GSLGlobal Ship20200402A206.2770.2138.7639.5431.0930.92
GSLCGoldman Sach20200402ETF11.242.551.902.220.650.33
GSMFerroglobe P20200402A381.5694.9396.1785.982.739.36
GSMGGlory Star N20200402A401.33136.44105.59117.6233.8418.90
GSPBarclays Ban20200402ETN350.97131.6785.0565.001.9165.71
GSSGolden Star20200402A44.6318.605.645.8012.8412.85
GSSCGS ActiveBet20200402ETF68.1920.8220.2020.160.610.65
GSSTGoldman Sach20200402ETF22.597.651.241.246.426.42
GSUMGridsum Hold20200402A665.47291.82251.82233.5541.7858.14
GSVGold Standar20200402A35.4019.0111.4614.493.034.50
GSYInvesco Ultr20200402ETF2.571.741.861.84-0.12-0.10
GTGoodyear Tir20200402A17.878.321.511.956.626.37
GTEGran Tierra20200402A59.0242.9527.9033.726.509.17
GTECGreenland Te20200402A907.07398.48181.98266.93295.54175.73
GTESGates Indust20200402A51.1411.6913.4610.32-2.241.37
GTHXG1 Therapeut20200402A68.0258.1122.9222.3540.4640.17
GTIMGood Times R20200402A845.19478.72504.33475.4313.083.53
GTIPGoldman Sach20200402ETF19.908.889.399.36-0.51-0.48
GTLSChart Indust20200402A63.9618.346.285.765.5212.41
GTNGray Televis20200402A30.959.212.093.776.945.44
GTN AAGray Televis20200402A1211.74
GTOInvesco Tota20200402ETF123.4911.876.997.074.874.80
GTSTriple-S Man20200402A56.4013.002.305.557.787.45
GTTGTT Communic20200402A74.6917.929.778.237.139.68
GTXGarrett Moti20200402A74.9415.460.522.6411.6512.80
GTYGetty Realty20200402A72.6016.534.518.4211.358.11
GTYHGTY Technolo20200402A437.7590.5874.5776.766.0815.09
GUDBSage ESG Int20200402ETF155.1974.4186.4113.030.0060.92
GULFWisdomTree20200402ETF502.96121.95121.99121.91-0.060.03
GUNRFlexShares G20200402ETF14.383.862.052.421.811.46
GUREGulf Resourc20200402A278.3091.0571.9667.5722.2723.68
GURUGlobal X Gur20200402ETF73.0450.4250.1249.500.300.92
GUSHDirexion Dai20200402ETF26.4511.144.166.486.094.67
GVGoldfield Co20200402A95.4326.6518.1518.415.988.22
GVAGranite Cons20200402A57.7231.3725.4023.115.658.24
GVALCambria Glob20200402ETF46.2112.719.3511.103.361.62
GVIiShares Inte20200402ETF54.7413.6413.5013.530.150.11
GVIPGoldman Sach20200402ETF40.168.757.637.851.130.90
GVPGSE Systems,20200402A547.57190.7435.3535.35158.65158.65
GWBGreat Wester20200402A49.608.780.902.247.806.54
GWGHGWG Holdings20200402A295.54115.60102.6893.7319.2521.97
GWREGUIDEWIRE SO20200402A36.377.813.643.373.954.45
GWRSGlobal Water20200402A206.1267.0854.9256.6410.4610.64
GWWW.W. Grainge20200402A36.017.922.472.585.355.31
GWXSPDR S&P Int20200402ETF60.2817.7617.8416.14-0.091.61
GXCSPDR S&P Chi20200402ETF32.579.177.408.051.621.12
GXFGlobal X FTS20200402ETF214.5699.1899.1899.180.000.00
GXGGlobal X MSC20200402ETF312.59130.22129.56120.312.859.86
GXGXGX Acquisito20200402A104.1524.7224.6824.680.020.04
GXTGGlobal X The20200402ETF120.4156.7144.0521.8413.4435.68
GYLDArrow Dow Jo20200402ETF445.17123.95124.94121.500.012.43
GYROGyrodyne, LL20200402A1725.24
HHyatt Hotels20200402A21.794.820.310.923.933.89
HAHawaiian Hol20200402A31.409.962.285.556.844.41
HACKETFMG Prime20200402ETF38.2411.477.286.780.584.67
HAEHaemonetics20200402A59.9912.138.008.243.933.89
HAFCHanmi Financ20200402A56.5515.125.956.358.898.78
HAILSPDR S&P Ken20200402ETF52.5425.7625.7125.690.060.07
HAINHain Celesti20200402A30.386.213.323.472.842.75
HALHalliburton20200402A13.676.562.432.834.043.74
HALLHallmark Fin20200402A178.6546.0540.7841.090.254.95
HALOHalozyme The20200402A21.587.032.192.484.864.59
HAPVanEck Vecto20200402ETF70.167.167.057.160.110.00
HAPPHappiness Bi20200402A139.6948.2639.0139.017.069.23
HARPHarpoon Ther20200402A333.0572.9569.1564.914.907.99
HASHasbro, Inc.20200402A20.345.901.992.273.203.63
HASIHANNON ARMST20200402A23.867.673.912.883.634.79
HAUDiShares Curr20200402ETF86.1036.0236.0236.020.000.00
HAUZXtrackers In20200402ETF97.2537.8437.4237.530.170.32
HAWXiShares Curr20200402ETF56.2114.9415.9115.39-0.97-0.45
HAYNHaynes Inter20200402A82.5918.165.635.2211.7212.96
HBANHuntington B20200402A13.645.891.302.374.603.52
HBBHamilton Bea20200402A249.9254.4636.0842.2913.7712.17
HBCPHome Bancorp20200402A484.0666.4252.0455.586.1010.82
HBIHanesbrands,20200402A14.026.431.741.354.655.09
HBIOHarvard Bios20200402A222.2264.1846.3335.3611.4428.79
HBMHudbay Miner20200402A58.5125.6211.855.8411.9219.72
HBMDHoward Banco20200402A146.4243.7023.5226.4417.4517.26
HBNCHorizon Banc20200402A80.8026.885.726.607.9218.90
HBPHuttig Build20200402A931.38385.79377.41377.398.588.60
HBTHBT Financia20200402A205.4037.7529.0927.957.709.83
HCAHCA Healthca20200402A29.319.695.853.813.655.90
HCACHennessy Cap20200402A89.1642.70-0.15-0.0722.3442.57
HCAPHarvest Capi20200402A764.30544.69626.06534.69-8.7910.97
HCATHealth Catal20200402A75.5523.639.4120.366.423.28
HCCWarrior Met20200402A53.7512.575.084.906.857.67
HCCHHL Acquisiti20200402A637.48
HCCIHeritage-Cry20200402A159.5828.2514.3616.1111.5912.19
HCCOHealthcare M20200402A600.1573.8273.8273.820.000.00
HCFTHunt Compani20200402A199.32150.2537.0044.78124.42106.21
HCHCHC2 Holdings20200402A97.5942.6731.8229.1810.1513.53
HCIHCI Group, I20200402A185.6757.2045.4339.9310.6917.33
HCKTHackett Grou20200402A68.4415.668.207.897.197.82
HCRHi-Crush Inc20200402A328.64143.96110.7299.5141.5144.13
HCRBHartford Cor20200402ETF14.0218.3817.1418.381.250.00
HCSGHealthcare S20200402A47.9811.135.257.904.523.21
HDHome Depot,20200402A10.342.911.031.281.871.63
HDAWXtrackers MS20200402ETF431.37160.3142.5442.54121.69121.69
HDEFXtrackers MS20200402ETF99.3215.3415.5416.02-0.22-0.68
HDGProShares He20200402ETF117.5219.7014.5814.165.115.53
HDGEAdvisorShare20200402ETF20.538.046.256.451.791.59
HDIVQraft AI-Enh20200402ETF90.8747.3963.20101.403.22-54.24
HDLBETRACS Month20200402ETN100.0234.4213.09-44.0215.3878.63
HDMVFirst Trust20200402ETF32.208.688.288.220.400.46
HDSHD Supply Ho