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 Avg20200406A13.245.452.382.952.382.49
ETF_AvgVW ETF Avg20200406ETF3.5221.1617.2820.380.810.73
ETN_AvgVW ETN Avg20200406ETN34.9715.9111.5411.703.444.22
AAgilent Tech20200406A9.715.533.592.741.902.79
AAAlcoa Corpor20200406A15.6211.995.455.805.256.20
AAAUPerth Mint P20200406ETF8.664.976.354.01-1.380.96
AADRAdvisorShare20200406ETF146.1826.3620.7020.135.466.23
AALAmerican Air20200406A10.625.021.481.933.523.09
AAMCAltisource A20200406A908.80320.79307.82292.97-0.0126.86
AAMEAtlantic Ame20200406A462.53191.38201.92171.510.0019.60
AANAaron's, Inc20200406A31.6510.223.183.533.856.65
AAOIApplied Opto20200406A35.4611.316.306.234.615.08
AAONAaon Inc20200406A69.5717.568.2911.886.098.08
AAPADVANCE AUTO20200406A32.978.443.394.133.664.30
AAPLApple Inc.20200406A1.030.46-0.250.100.710.36
AATAMERICAN ASS20200406A52.489.984.284.195.375.79
AAUAlmaden Mine20200406A156.20124.5070.2499.634.5924.14
AAWWAtlas Air Wo20200406A45.3110.671.352.727.937.94
AAXJiShares MSCI20200406ETF2.101.130.850.780.280.35
AAXNAxon Enterpr20200406A36.9811.045.144.384.126.62
ABAllianceBern20200406A50.7340.823.6016.6510.4023.66
ABBVABBVIE INC.20200406A4.132.811.810.841.001.96
ABCAmerisourceB20200406A13.344.433.633.720.800.72
ABCBAmeris Banco20200406A30.5111.482.364.369.087.17
ABEOAbeona Thera20200406A47.6220.698.808.3710.8912.30
ABEQAbsolute Cor20200406ETF34.2413.6314.2714.10-0.64-0.46
ABGAsbury Autom20200406A42.939.355.485.803.663.55
ABIOARCA biophar20200406A230.5497.7565.4543.9740.0854.61
ABMABM Industri20200406A33.3610.253.977.293.712.97
ABMDAbiomed Inc20200406A28.8410.792.842.497.938.36
ABRArbor Realty20200406A32.4616.268.0313.286.522.96
ABTAbbott Labor20200406A3.771.292.901.58-1.62-0.30
ABTXAllegiance B20200406A93.4424.9814.1416.569.978.42
ABUSArbutus Biop20200406A141.0478.3852.6353.209.5024.76
ACAssociated C20200406A359.2898.5563.7070.0627.1528.46
ACAArcosa, Inc.20200406A81.6015.5511.0910.203.205.35
ACADAcadia Pharm20200406A29.0210.061.421.678.498.45
ACAMAcamar Partn20200406A141.2045.3445.3445.340.000.00
ACBAurora Canna20200406A13.5310.596.077.363.273.22
ACBIAtlantic Cap20200406A86.8218.498.2116.108.482.37
ACCAmerican Cam20200406A29.968.073.405.132.712.94
ACCOAcco Brands20200406A37.018.72-3.17-2.4911.6411.21
ACELAccel Entert20200406A146.9833.6724.6228.896.984.76
ACERAcer Therape20200406A178.12100.6990.9752.381.9048.12
ACESALPS Clean E20200406ETF32.1115.958.985.880.649.95
ACGLArch Capital20200406A16.033.631.641.901.981.73
ACHCAcadia Healt20200406A22.7914.182.468.7711.595.40
ACHVAchieve Life20200406A179.1970.2352.3647.8017.4222.51
ACIAAcacia Commu20200406A8.662.450.460.681.981.78
ACIOAptus Collar20200406ETF97.2931.7328.5223.582.288.13
ACIUAC Immune SA20200406A93.7948.1035.6830.9113.6117.28
ACIWACI Worldwid20200406A28.177.301.493.363.973.93
ACLSAxcelis Tech20200406A38.3611.903.522.675.589.16
ACMAecom20200406A22.4211.122.663.433.027.60
ACMRACM Research20200406A52.2015.683.352.4011.9113.28
ACNAccenture PL20200406A9.176.161.392.891.463.25
ACNBACNB Corp20200406A784.98174.65172.54163.0112.1311.70
ACORAcorda Thera20200406A60.2732.4321.6522.9910.059.42
ACREAres Commerc20200406A46.7719.653.997.1711.5412.48
ACRSAclaris Ther20200406A171.8045.7016.6021.4124.1524.19
ACRXAcelRx Pharm20200406A88.2136.3520.3616.9813.6719.35
ACSGXtrackers MS20200406ETF64.5153.9151.6054.332.29-0.42
ACSIAmerican Cus20200406ETF30.6714.5113.2015.221.08-0.72
ACSTAcasti Pharm20200406A145.15178.5253.21118.06118.8162.87
ACTAdvisorShare20200406ETF106.8546.9119.4546.91-0.310.00
ACTGAcacia Resea20200406A59.1425.7713.7715.3811.4910.40
ACTTAct II Globa20200406A104.502.562.282.280.270.27
ACUAcme United20200406A327.7179.1460.8567.3613.5311.81
ACWFiShares Edge20200406ETF65.5312.059.159.252.902.80
ACWIiShares MSCI20200406ETF1.800.800.120.070.670.73
ACWViShares Edge20200406ETF6.391.721.171.240.550.48
ACWXiShares MSCI20200406ETF3.081.461.091.120.380.35
ACYAeroCentury20200406A384.25297.64172.00170.43131.96132.40
ADBEAdobe Inc.20200406A7.453.692.243.221.440.47
ADCAgree Realty20200406A36.6810.555.086.293.784.25
ADESAdvanced Emi20200406A54.5446.769.96-6.0912.6851.45
ADIAnalog Devic20200406A9.792.541.081.341.461.21
ADILAdial Pharma20200406A572.62163.37178.44178.01-14.71-14.37
ADMArcher Danie20200406A4.613.300.901.722.401.58
ADMAADMA Biologi20200406A32.3116.854.564.9211.5211.95
ADMEAptus Behavi20200406ETF37.4315.3614.4114.970.960.39
ADMPAdamis Pharm20200406A131.9460.5548.7933.624.7626.60
ADMSAdamas Pharm20200406A64.8225.614.0810.8619.1914.75
ADNTAdient plc O20200406A36.0310.283.264.115.426.16
ADPAutomatic Da20200406A9.262.971.36-0.101.613.07
ADPTAdaptive Bio20200406A59.5414.636.277.865.016.77
ADREInvesco BLDR20200406ETF41.3710.7810.3410.340.430.43
ADROAduro Biotec20200406A44.2518.457.834.837.6213.56
ADSAlliance Dat20200406A32.029.877.493.690.796.17
ADSKAutodesk Inc20200406A14.443.062.362.110.700.95
ADSWAdvanced Dis20200406A3.811.440.720.720.720.72
ADTADT Inc.20200406A23.7511.452.475.386.566.07
ADTNAdtran Inc20200406A52.7314.6411.3811.242.903.45
ADUSAddus HomeCa20200406A104.3825.0711.949.7310.9215.32
ADVMAdverum Biot20200406A37.1715.713.8912.887.682.87
ADXSAdvaxis, Inc20200406A82.2455.9046.6144.196.1111.73
AEAdams Resour20200406A527.02108.5260.0053.3828.6954.70
AEEAmeren Corpo20200406A13.883.462.760.790.702.67
AEGNAegion Corp20200406A61.3715.893.964.577.7011.30
AEHRAehr Test Sy20200406A316.8589.0992.7864.42-1.2524.52
AEISAdvanced Ene20200406A84.2615.015.665.148.039.88
AELAmerican Equ20200406A28.396.500.400.535.865.98
AEMAgnico Eagle20200406A9.094.152.032.902.101.25
AEMDAETHLON MEDI20200406A142.0471.4457.5361.075.5810.32
AEOAmerican Eag20200406A13.065.831.411.453.984.38
AEPAmerican Ele20200406A6.722.041.360.940.671.10
AERAercap Holdi20200406A38.7114.146.7411.334.012.82
AERIAerie Pharma20200406A31.2024.1918.3022.840.851.37
AESAES Corporat20200406A7.814.02-1.67-0.545.704.57
AESEAllied Espor20200406A699.52240.84189.91215.9219.3825.03
AESRAnfield U.S.20200406ETF87.1011.8111.5311.800.290.01
AEYADDvantage T20200406A164.84128.3995.6995.1435.8335.51
AEYEAudioEye, In20200406A358.1869.436.8961.6259.917.89
AEZSAeterna Zent20200406A290.86137.99120.80108.4819.7229.40
AFCAllied Capit20200406A139.5144.0835.5727.872.2116.11
AFGAmerican Fin20200406A39.179.683.344.184.125.48
AFHAtlas Financ20200406A181.8446.5442.9941.602.694.93
AFIArmstrong Fl20200406A171.6440.9521.3122.2515.7118.70
AFIFAnfield Univ20200406ETF112.549.919.919.910.000.00
AFINAmerican Fin20200406A102.7063.6146.8447.0016.5516.99
AFKVanEck Vecto20200406ETF150.8444.7646.5642.37-1.912.39
AFLAflac Inc.20200406A4.113.080.541.651.001.43
AFLGFirst Trust20200406ETF24.914.060.390.393.673.67
AFMCFirst Trust20200406ETF45.80
AFMDAffimed N.V.20200406A59.2523.6413.068.019.3915.61
AFSMFirst Trust20200406ETF54.6620.1020.1020.100.000.00
AFTYPacer CSOP F20200406ETF55.8617.30-5.85-5.8323.1723.15
AFYAAfya Limited20200406A139.4421.5611.5111.779.0010.02
AGFIRST MAJEST20200406A15.617.142.433.064.714.08
AGBAAGBA Acquisi20200406A46.291102.30-87.711102.301344.480.00
AGCOAGCO Corpora20200406A19.415.971.742.333.283.64
AGEAgeX Therape20200406A153.5965.7054.2558.7811.507.00
AGENAgenus Inc.20200406A41.6621.719.999.4011.8012.41
AGFSAgroFresh So20200406A279.61112.8063.4561.493.9147.16
AGGiShares Core20200406ETF0.991.590.960.920.630.67
AGGPIQ Enhanced20200406ETF41.3818.2618.5818.39-0.32-0.13
AGGYWisdomTree Y20200406ETF10.805.144.684.790.450.35
AGIAlamos Gold20200406A17.738.410.972.047.436.37
AGIOAgios Pharma20200406A35.848.370.551.067.527.32
AGLEAeglea BioTh20200406A181.7238.076.665.6325.8932.75
AGMFederal Agri20200406A103.5222.6910.4314.588.018.10
AGM AAFederal Agri20200406A813.05
AGMHAGM Group Ho20200406A125.5722.8721.2118.561.664.31
AGNAllergan plc20200406A4.951.632.521.56-0.890.07
AGNCAGNC Investm20200406A10.765.440.710.594.694.84
AGNDWisdomTree T20200406ETF95.7122.1222.1222.120.000.00
AGOAssured Guar20200406A27.927.582.203.423.744.14
AGRAvangrid, In20200406A16.604.071.121.132.562.94
AGROADECOAGRO S.20200406A38.2914.185.967.256.016.91
AGRXAgile Therap20200406A55.3224.2516.2310.477.4913.77
AGSPlayAGS, Inc20200406A104.7252.8545.6152.13-0.840.73
AGTiShares MSCI20200406ETF94.8997.93102.3097.930.000.00
AGTCApplied Gene20200406A85.6318.7827.6319.67-10.20-0.81
AGXArgan, Inc20200406A94.1625.2218.7716.185.599.05
AGYSAgilysys, In20200406A48.1612.525.135.886.646.66
AGZiShares Agen20200406ETF12.023.902.903.581.000.32
AGZDWisdomTree T20200406ETF185.8138.5227.7631.7010.796.84
AHCA.H. Belo Co20200406A183.4649.4426.7917.6620.6131.81
AHCOAdaptHealth20200406A103.2949.9017.9827.248.1922.04
AHHArmada Hoffl20200406A62.5119.3410.919.807.329.53
AHPIAllied Healt20200406A107.7432.1426.9227.722.744.41
AHTAshford Hosp20200406A130.5666.1449.5054.1113.8612.41
AIArlington As20200406A64.0626.9923.2619.603.027.38
AIAiShares Asia20200406ETF26.238.283.545.514.772.79
AIEQAI Powered E20200406ETF73.9127.7823.7026.351.871.43
AIGAmerican Int20200406A10.924.162.182.500.151.65
AIHSSenmiao Tech20200406A479.66216.91207.87221.85-0.37-5.08
AIIQAI Powered I20200406ETF60.7620.7920.2320.790.550.00
AIKIAIkido Pharm20200406A137.9663.2147.7748.0012.9615.27
AIMAIM ImmunoTe20200406A54.0524.1812.7714.348.809.83
AIMCAltra Indust20200406A43.5720.9412.4212.798.338.15
AIMTAimmune Ther20200406A33.1113.003.304.259.568.79
AINAlbany Inter20200406A48.2310.474.014.556.335.93
AINCAshford Inc.20200406A793.99160.66151.37147.1412.0313.20
AINVApollo Inves20200406A25.9324.074.3812.816.2611.17
AIQGlobal X Fut20200406ETF56.1121.7619.3319.412.422.35
AIRAAR Corp.20200406A43.1311.446.052.384.179.06
AIRGAirgain, Inc20200406A124.4771.9124.0323.3452.8951.60
AIRIAir Industri20200406A159.1666.0251.5437.4511.4028.49
AIRRFirst Trust20200406ETF39.7114.3714.9614.76-0.58-0.39
AIRTAir T Inc20200406A903.50359.82285.86347.8065.3813.95
AITApplied Indu20200406A64.9316.218.979.576.146.64
AIVApartment In20200406A20.024.221.160.962.693.26
AIZAssurant, In20200406A34.286.825.273.591.533.23
AJGArthur J. Ga20200406A19.334.842.633.182.081.66
AJRDAerojet Rock20200406A38.618.643.415.895.202.74
AJXGreat Ajax C20200406A64.7643.4928.2134.717.898.94
AKAMAkamai Techn20200406A13.4010.04-0.044.487.875.61
AKBAAkebia Thera20200406A26.1610.061.603.436.886.63
AKCAAkcea Therap20200406A60.1827.144.004.3923.2423.43
AKERAkers Biosci20200406A59.9826.9612.6812.1511.9814.82
AKGAsanko Gold20200406A113.1948.1737.1732.5810.9615.97
AKRAcadia Realt20200406A40.596.600.992.355.314.25
AKROAkero Therap20200406A182.9454.0318.2813.4733.2540.60
AKRXAkorn, Inc.20200406A20.4120.9610.5311.759.919.24
AKTSAKOUSTIS TEC20200406A66.2823.7415.1114.398.099.36
ALAir Lease Co20200406A34.1912.324.667.474.794.83
ALACAlberton Acq20200406A12.641.29-0.04-0.041.341.34
ALBAlbemarle Co20200406A17.495.192.232.472.962.73
ALBOAlbireo Phar20200406A135.2323.3213.6517.288.726.05
ALCAlcon Inc. O20200406A19.574.153.423.040.741.11
ALCOAlico Inc20200406A313.3773.6261.8261.404.6812.14
ALDXAldeyra Ther20200406A101.4845.0226.2918.7215.2426.23
ALEALLETE, Inc.20200406A39.149.634.255.515.184.12
ALECAlector, Inc20200406A110.6122.4811.428.269.5914.22
ALEXAlexander &20200406A53.4710.953.374.436.506.52
ALFAAlphaClone A20200406ETF64.3920.339.1021.030.17-0.72
ALGAlamo Group,20200406A145.1525.3911.6212.5112.3912.91
ALGNAlign Techno20200406A25.8825.6018.3116.256.796.71
ALGRAllegro Merg20200406A860.50
ALGTAllegiant Tr20200406A73.7118.585.737.776.8810.71
ALIMAlimera Scie20200406A403.55127.5094.4770.3035.5957.29
ALJJALJ Regional20200406A982.53321.05341.36288.48-7.7731.66
ALKAlaska Air G20200406A23.688.133.062.243.605.88
ALKSAlkermes Inc20200406A26.435.530.37-0.955.086.49
ALLThe Allstate20200406A14.3011.441.433.0510.058.54
ALLEAllegion Pub20200406A22.425.771.462.034.203.73
ALLKAllakos Inc.20200406A96.1930.1421.7524.197.825.95
ALLOAllogene The20200406A55.4015.295.087.026.908.21
ALLTAllot Ltd. O20200406A56.7922.7110.2310.8710.5211.83
ALLYAlly Financi20200406A8.504.442.833.071.571.38
ALNAAllena Pharm20200406A210.1396.0768.8164.6327.1331.61
ALNYAlnylam Phar20200406A35.738.474.124.604.293.87
ALOAlio Gold In20200406A120.5383.1936.5334.2350.3150.66
ALOTAstroNova, I20200406A593.8687.9058.7758.8027.0529.26
ALPNAlpine Immun20200406A605.90356.5753.6853.68332.27332.27
ALRMAlarm.com Ho20200406A50.119.984.815.265.004.72
ALRNAileron Ther20200406A272.14120.12120.17108.223.1911.97
ALRSAlerus Finan20200406A231.0033.9324.5126.313.587.55
ALSKAlaska Commu20200406A80.9524.495.095.4518.8119.11
ALSNALLISON TRAN20200406A19.494.421.631.222.423.19
ALTAltimmune, I20200406A82.6327.2516.0714.999.8212.27
ALTGAlta Equipme20200406A149.4263.8261.6675.06-10.02-11.31
ALTMAltus Midstr20200406A366.36105.5972.8063.4930.4942.40
ALTRAltair Engin20200406A24.489.1710.0912.20-0.94-3.03
ALTSProShares Mo20200406ETF86.6940.6324.2133.480.077.08
ALTYGlobal X Sup20200406ETF100.1033.6329.7029.703.943.94
ALUSAlussa Energ20200406A70.0635.3218.8834.6116.220.70
ALVAutoliv, Inc20200406A11.993.060.330.822.732.24
ALXAlexander's20200406A46.2036.5431.1032.402.452.75
ALXNAlexion Phar20200406A9.107.350.755.482.441.86
ALYAAlithya Grou20200406A355.67105.77-7.502.89117.69103.30
AMAntero Midst20200406A39.4417.835.386.529.3211.29
AMAGAMAG Pharmac20200406A43.6012.403.134.077.358.32
AMALAmalgamated20200406A265.6256.6233.6535.7716.8420.72
AMATApplied Mate20200406A4.281.64-0.440.772.070.87
AMBAAmbarella, I20200406A34.5610.192.964.524.945.66
AMBCAmbac Financ20200406A67.0310.267.117.432.692.83
AMCAMC ENTERTAI20200406A39.3624.4411.2218.666.735.65
AMCAiShares Russ20200406ETF39.3911.4512.779.97-1.321.49
AMCIAMCI Acquisi20200406A63.109.969.969.960.000.00
AMCRAmcor plc Or20200406A12.575.733.142.902.592.83
AMCXAMC Networks20200406A36.9312.210.765.757.336.46
AMDAdvanced Mic20200406A2.212.080.081.190.930.89
AMEAmetek, Inc.20200406A13.086.363.765.240.171.12
AMEDAmedisys Inc20200406A82.7515.139.399.144.925.98
AMEHApollo Medic20200406A127.1124.6114.1413.266.7111.33
AMGAffiliated M20200406A46.0012.293.131.586.7710.67
AMGNAmgen Inc20200406A7.905.800.543.005.282.81
AMHAMERICAN HOM20200406A10.277.343.423.323.894.06
AMHCAmplitude He20200406A188.2862.6662.6662.660.000.00
AMJJP Morgan Al20200406ETN12.225.49-0.24-0.305.655.79
AMKAssetMark Fi20200406A269.6152.7238.5143.8611.168.88
AMKRAmkor Techno20200406A13.886.16-0.56-0.406.706.56
AMLPAlerian MLP20200406ETF27.4211.652.954.858.676.78
AMNAMN Healthca20200406A44.399.474.844.704.404.77
AMNBAmerican Nat20200406A232.6638.2218.7522.1718.7616.21
AMOMQraft AI-Enh20200406ETF65.6421.2018.9016.642.304.57
AMOTAllied Motio20200406A280.9934.2019.5318.6111.9515.56
AMPAmeriprise F20200406A27.8410.804.206.683.264.11
AMPEAmpio Pharma20200406A159.2167.4957.8054.377.4713.10
AMPHAmphastar Ph20200406A33.8916.70-2.82-2.2720.2919.76
AMPYAmplify Ener20200406A207.4890.5676.1073.7510.3316.64
AMRBAmerican Riv20200406A1053.74300.02300.02300.020.000.00
AMRCAmeresco, In20200406A68.3014.7610.228.633.926.14
AMRHAmeri Holdin20200406A748.62375.01390.34334.9047.9941.94
AMRKA-Mark Preci20200406A217.1055.3136.5036.5213.2118.77
AMRSAmyris Inc.20200406A43.4223.916.7811.1711.3312.73
AMRXAmneal Pharm20200406A33.7612.828.385.584.387.24
AMSAmerican Sha20200406A308.95128.23131.29116.3610.0911.99
AMSCAmerican Sup20200406A48.4119.028.8511.048.187.97
AMSFAMERISAFE, I20200406A62.8313.223.084.909.268.32
AMSW AAAmerican Sof20200406A62.3814.514.833.588.3010.90
AMTAmerican Tow20200406A12.074.031.051.172.242.86
AMTBAmerant Banc20200406A193.8132.1913.6415.5316.2116.69
AMTB BBAmerant Banc20200406A531.29286.40507.95216.540.0068.00
AMTDTD Ameritrad20200406A5.142.150.300.941.371.21
AMTXAemetis, Inc20200406A245.9895.7393.2467.898.7627.83
AMUETRACS Aleri20200406ETN61.5726.7816.3020.500.356.14
AMUBETRACS Aleri20200406ETN128.5836.1541.3244.86-14.32-8.75
AMWDAmerican Woo20200406A82.9117.6910.8513.066.164.67
AMZAInfraCap MLP20200406ETF89.6752.8139.3644.7913.268.12
AMZNAmazon.Com I20200406A5.351.660.981.070.660.59
ANAutoNation,20200406A29.466.702.432.963.843.75
ANABAnaptysBio,20200406A34.8210.342.693.925.236.38
ANATAmerican Nat20200406A164.0935.5429.3231.784.893.77
ANDAAndina Acqui20200406A59.2329.4929.4929.490.000.00
ANDEAndersons In20200406A59.9022.353.361.877.1419.74
ANETArista Netwo20200406A20.666.222.472.422.723.79
ANFAbercrombie20200406A18.268.322.472.403.985.90
ANGIANGI Homeser20200406A24.6111.840.622.329.609.51
ANGLVanEck Vecto20200406ETF18.8828.5622.5423.942.334.63
ANGOAngioDynamic20200406A44.4214.277.9711.634.942.62
ANHAnworth Mort20200406A124.7775.8340.7157.217.4019.45
ANIKAnika Therap20200406A71.4714.366.015.317.649.04
ANIPANI Pharmace20200406A134.1632.4212.7611.2017.3821.24
ANIXAnixa Biosci20200406A217.0588.7181.8579.427.159.24
ANSSAnsys Inc20200406A31.987.932.132.005.625.93
ANTMANTHEM, INC.20200406A16.445.775.004.680.731.09
ANVSAnnovis Bio,20200406A679.24255.76134.96145.70123.24112.85
ANYSphere 3D Co20200406A868.03335.57421.93308.17-4.3627.32
AOAiShares Core20200406ETF27.567.354.574.932.782.42
AOBCAmerican Out20200406A21.027.623.582.493.965.13
AOKiShares Core20200406ETF27.777.907.928.04-0.02-0.14
AOMiShares Core20200406ETF13.5015.093.954.1111.7511.57
AONAon plc Clas20200406A19.275.812.253.072.672.75
AORiShares Core20200406ETF16.715.594.023.740.741.85
AOSA.O. Smith C20200406A7.912.531.520.851.021.69
AOSLAlpha and Om20200406A84.7022.063.395.2014.7416.92
APAmpco-Pittsb20200406A121.8575.32-21.8034.3867.0140.63
APAApache Corpo20200406A17.868.693.754.074.214.62
APAMARTISAN PART20200406A44.0411.365.279.595.881.79
APDAir Products20200406A16.403.812.022.321.741.49
APDNApplied DNA20200406A93.5329.2710.005.1811.7123.97
APEIAmerican Pub20200406A92.3922.0611.6811.677.068.87
APENApollo Endos20200406A1364.10362.52297.84297.6820.8061.48
APEXApex Global20200406A827.95235.16101.95196.86147.3739.22
APHAmphenol Cor20200406A9.526.961.939.071.12-2.05
APHAAphria Inc.20200406A33.0615.196.437.547.537.64
APLEApple Hospit20200406A14.726.643.561.822.904.83
APLSApellis Phar20200406A43.2514.505.484.268.7510.33
APLTApplied Ther20200406A281.3659.8136.6132.2514.6327.48
APMAptorum Grou20200406A388.85194.07184.35181.8220.1812.58
APOApollo Globa20200406A29.297.77-0.321.307.236.47
APOGApogee Enter20200406A42.7512.294.074.005.578.28
APPFAppFolio, In20200406A80.1321.139.318.3710.3012.76
APPNAppian Corpo20200406A31.6511.444.857.674.023.77
APPSDigital Turb20200406A26.6411.864.925.296.886.57
APREAprea Therap20200406A244.0938.5129.9529.087.419.44
APRNBlue Apron H20200406A54.6619.5511.8211.986.027.55
APTAlpha Pro Te20200406A40.3717.309.1812.017.565.30
APTOAptose Biosc20200406A44.3419.515.307.5412.7112.01
APTSPreferred Ap20200406A55.7525.3512.1313.5910.0211.82
APTVAptiv PLC20200406A22.329.111.684.062.435.00
APTXAptinyx Inc.20200406A142.9245.1222.7819.5524.3427.28
APVOAptevo Thera20200406A194.7967.4543.8843.2218.3924.42
APWCAsia Pacific20200406A974.87465.53545.62543.66-81.52-73.14
APXTApex Technol20200406A206.8056.7956.7756.770.010.01
APYApergy Corpo20200406A30.9012.073.676.945.545.18
APYXApyx Medical20200406A133.9149.00-1.801.4050.4848.33
AQBAquaBounty T20200406A100.1846.7121.6416.6524.9330.09
AQMSAqua Metals,20200406A187.22132.3053.8954.3681.6780.55
AQNAlgonquin Po20200406A9.414.631.571.243.053.41
AQSTAquestive Th20200406A117.9540.7133.8424.606.9616.08
AQUAEvoqua Water20200406A33.4511.423.213.546.547.86
ARANTERO RESOU20200406A48.0832.8723.4524.038.759.06
ARAAmerican Ren20200406A104.5426.4614.5017.3911.689.07
ARAVAravive, Inc20200406A132.3747.8225.8416.2016.5231.18
ARAYAccuray Inco20200406A58.2724.4611.7710.256.8214.12
ARCARC Document20200406A340.55119.2666.5963.2749.7456.65
ARCBArcBest Corp20200406A57.6016.715.464.126.7812.39
ARCCAres Capital20200406A14.2314.011.9211.562.942.45
ARCEArco Platfor20200406A145.0532.0320.2124.814.677.22
ARCHArch Coal, I20200406A97.0719.729.289.299.5610.46
ARCMArrow Reserv20200406ETF32.45
ARCOARCOS DORADO20200406A39.7317.106.978.497.638.61
ARCTArcturus The20200406A108.2131.4314.067.5116.6123.94
ARDArdagh Group20200406A66.5113.007.123.224.319.76
ARDSAridis Pharm20200406A701.94121.44111.38111.3810.1910.19
ARDXArdelyx, Inc20200406A28.8712.483.364.139.048.37
AREAlexandria R20200406A37.4111.573.726.273.715.27
ARECAMERICAN RES20200406A229.21113.8784.6884.7527.7729.04
ARESAres Managem20200406A34.749.181.663.136.356.05
ARGOArgo Group I20200406A59.8214.486.827.287.407.20
ARGTGlobal X MSC20200406ETF141.4243.6932.8937.515.016.16
ARIAPOLLO COMME20200406A36.5312.122.795.027.227.10
ARKFARK Fintech20200406ETF25.2611.839.8211.490.470.34
ARKGARK Genomic20200406ETF32.7010.3110.4510.32-0.14-0.01
ARKKARK Innovati20200406ETF16.764.964.184.310.770.65
ARKQARK Autonomo20200406ETF26.439.639.089.120.540.51
ARKRArk Restaura20200406A600.31163.9346.4518.87117.60148.22
ARKWARK Next Gen20200406ETF16.438.863.864.780.874.06
ARLAmerican Rea20200406A1188.36407.70403.41343.26-6.9461.93
ARLOArlo Technol20200406A73.8025.6616.7313.387.2212.29
ARLPAlliance Res20200406A56.9021.109.2918.258.992.80
ARMKARAMARK20200406A24.659.883.696.312.633.55
ARMPArmata Pharm20200406A266.82120.8473.9779.0527.9940.99
ARMRArmor US Equ20200406ETF61.8511.3711.6211.22-0.250.15
ARNAArena Pharma20200406A39.4312.637.707.494.595.13
ARNCArconic Corp20200406A24.118.081.582.676.405.42
AROCArchrock Inc20200406A30.6114.565.567.385.957.14
AROWArrow Financ20200406A164.0631.7521.8715.026.7216.68
ARPOAerpio Pharm20200406A223.87103.7262.4166.0139.1038.14
ARQTArcutis Biot20200406A373.7357.1926.4734.1826.3023.12
ARRARMOUR Resid20200406A38.5215.204.004.147.8411.01
ARTLArtelo Biosc20200406A712.63294.10309.66246.1713.0247.69
ARTN AAArtesian Res20200406A88.7627.0616.8417.977.079.08
ARTWArts-Way Man20200406A581.06209.59198.86200.52-3.848.71
ARVNArvinas, Inc20200406A105.6320.3011.1510.726.169.55
ARWArrow Electr20200406A27.657.163.043.423.283.74
ARWRArrowhead Re20200406A27.599.001.703.706.005.29
ARYAARYA Science20200406A150.0447.8547.8547.850.000.00
ASBAssociated B20200406A10.323.560.851.672.711.88
ASCARDMORE SHIP20200406A70.1126.807.7711.9517.2515.09
ASEAGlobal X FTS20200406ETF288.07111.04110.93110.930.120.12
ASETFlexShares R20200406ETF78.9324.5724.5724.570.000.00
ASFIAsta Funding20200406A449.54171.14161.68161.899.649.61
ASGNASGN Incorpo20200406A36.1710.22-5.383.4015.476.84
ASHAshland Glob20200406A27.547.933.854.633.033.29
ASHRXtrackers Ha20200406ETF3.734.283.073.211.221.09
ASHSXtrackers Ha20200406ETF43.9616.8114.4815.702.331.11
ASHXXtrackers MS20200406ETF41.2538.437.597.5731.1631.17
ASIXAdvanSix Inc20200406A79.8615.165.056.658.888.52
ASMAvino Silver20200406A110.8354.3757.6139.07-3.7215.32
ASMBAssembly Bio20200406A63.0716.0114.7710.90-1.535.08
ASNAAscena Retai20200406A102.7647.6210.5122.4426.0225.29
ASPNAspen Aeroge20200406A94.7429.8114.5012.0612.3017.74
ASPSAltisource P20200406A142.3042.547.1017.7033.4524.95
ASPUASPEN GROUP,20200406A70.3019.266.217.7411.9111.58
ASRTAssertio The20200406A67.3124.6014.7516.249.088.39
ASRVAmeriServ Fi20200406A306.8474.1062.5748.5217.2626.81
ASTCAstrotech Co20200406A160.6764.1745.9079.356.92-15.32
ASTEAstec Indust20200406A115.3725.1512.0913.7810.4711.37
ASURAsure Softwa20200406A108.9030.9810.4613.1718.3017.88
ASYSAmtech Syste20200406A106.8436.3724.1126.7510.899.64
ATAtlantic Pow20200406A51.6821.7711.7310.357.8511.40
ATCOAtlas Corp.20200406A47.8723.328.5011.245.5112.01
ATCXAtlas Techni20200406A1274.32533.77582.67473.750.0057.96
ATECAlphatec Hol20200406A53.8320.046.692.7611.3117.24
ATENA10 NETWORKS20200406A30.9116.344.153.8212.0012.64
ATEST CCTest Symbol20200406A25.577.427.367.370.060.04
ATEST GGTEST SYMBOL20200406A24.557.507.577.57-0.07-0.07
ATEXAnterix Inc.20200406A109.3222.8512.9112.289.3210.60
ATGEAdtalem Glob20200406A40.7711.468.516.922.434.54
ATHAthene Holdi20200406A22.865.721.772.093.813.63
ATHXAthersys, In20200406A39.6419.9312.9412.686.917.25
ATIAllegheny Te20200406A21.048.892.633.233.705.64
ATIFATIF Holding20200406A1104.33191.06166.22171.7430.7219.48
ATKRAtkore Inter20200406A44.3212.925.025.965.606.95
ATLCAtlanticus H20200406A417.6994.5956.0744.2240.6050.89
ATLOAMES Nationa20200406A205.7149.6629.8738.927.1110.70
ATMPiPath Select20200406ETF52.2617.0216.1216.200.900.82
ATNIATN Internat20200406A231.9347.5432.3432.819.8912.98
ATNMActinium Pha20200406A81.5259.3650.9252.054.827.40
ATNXAthenex, Inc20200406A41.2613.951.200.7012.4913.37
ATOAtmos Energy20200406A27.756.373.754.302.582.07
ATOMAtomera Inco20200406A339.62100.5690.7972.783.0227.21
ATOSAtossa Thera20200406A129.0357.0238.6140.9412.7816.11
ATRAptarGroup,20200406A27.224.803.562.061.032.74
ATRAAtara Biothe20200406A51.2015.921.696.996.718.82
ATRCAtriCure, In20200406A86.5314.664.5810.729.543.94
ATRIAtrion Corp20200406A
ATROAstronics Co20200406A69.5313.703.671.579.4012.14
ATRSAntares Phar20200406A44.9521.707.4511.3210.2910.38
ATSGAir Transpor20200406A31.6512.852.001.9010.6811.08
ATTOAtento S.A.20200406A269.6992.1572.2673.8820.1219.04
ATUSAltice USA,20200406A5.742.36-0.36-0.142.712.50
ATVIActivision B20200406A3.023.431.500.681.932.76
ATXIAvenue Thera20200406A288.4268.2348.5646.7014.3621.56
AUBAtlantic Uni20200406A44.5416.601.509.887.016.71
AUBNAuburn Natio20200406A529.63176.03188.61157.4624.9618.63
AUDCAudioCodes L20200406A34.2120.282.8311.127.709.13
AUGAuryn Resour20200406A115.8946.7125.6425.973.9619.95
AUMNGolden Miner20200406A218.4183.6581.0185.393.76-1.70
AUPHAurinia Phar20200406A19.006.203.223.012.903.19
AUSFGlobal X Ada20200406ETF64.2321.0023.4022.18-2.40-1.18
AUTOAutoWeb, Inc20200406A642.71303.48186.84220.4986.1982.72
AUYYamana Gold,20200406A30.8213.252.875.419.287.84
AVAAvista Corpo20200406A49.619.305.755.713.423.59
AVAVAeroVironmen20200406A40.8113.592.672.8110.9010.85
AVBAvalonBay Co20200406A20.566.111.953.552.972.56
AVCOAvalon Globo20200406A222.4984.8072.4369.359.6115.37
AVDAmerican Van20200406A70.0214.597.197.166.457.42
AVDEAvantis Inte20200406ETF30.496.419.049.05-2.63-2.65
AVDVAvantis Inte20200406ETF40.9712.8113.1613.19-0.36-0.38
AVEMAvantis Emer20200406ETF34.9711.659.209.391.822.26
AVEOAVEO Pharmac20200406A160.4451.4634.1633.2017.5418.56
AVGOBroadcom Inc20200406A12.184.341.823.041.341.30
AVGRAvinger, Inc20200406A317.27202.4498.8881.8792.28121.42
AVIDAvid Technol20200406A38.9113.684.175.829.577.94
AVLRAvalara, Inc20200406A50.0114.047.688.515.645.53
AVNSAvanos Medic20200406A38.818.581.852.836.615.76
AVNWAviat Networ20200406A299.7866.2651.1757.253.228.99
AVROAVROBIO, Inc20200406A162.0235.8922.2615.7311.3920.14
AVTAvnet, Inc.20200406A28.8712.201.912.743.009.31
AVTRAvantor, Inc20200406A16.755.203.235.370.42-0.17
AVUSAvantis U.S.20200406ETF24.126.294.276.081.490.21
AVUVAvantis U.S.20200406ETF59.8013.9612.6212.781.341.17
AVXLAnavex Life20200406A49.5018.895.436.3811.9812.49
AVYAvery Dennis20200406A31.428.615.125.683.442.94
AVYAAvaya Holdin20200406A16.406.601.45-0.925.127.52
AWAYETFMG Travel20200406ETF138.1847.4850.5846.350.001.09
AWIArmstrong Wo20200406A48.5112.634.687.277.085.35
AWKAmerican Wat20200406A19.715.58-0.83-0.146.355.72
AWRAmerican Sta20200406A60.9115.679.7611.425.644.26
AWREAware Inc20200406A593.23133.68151.3461.742.3371.35
AWTMAware Ultra-20200406ETF35.7716.7816.7816.780.000.00
AWXAvalon Holdi20200406A287.4465.1464.5564.550.610.61
AXAxos Financi20200406A37.478.992.283.604.625.38
AXASAbraxas Petr20200406A168.62124.8493.88100.3037.6524.98
AXDXAccelerate D20200406A50.3119.3314.4912.164.547.15
AXEAnixter Inte20200406A27.6510.505.286.295.204.22
AXGNAxogen, Inc.20200406A56.6811.984.213.746.158.23
AXGTAxovant Gene20200406A368.68100.7696.33104.9519.70-4.26
AXJLWisdomTree A20200406ETF55.6733.2533.5533.25-0.300.00
AXLAmerican Axl20200406A33.3813.345.254.097.319.25
AXLAAxcella Heal20200406A144.0377.4056.9559.113.5616.74
AXNXAxonics Modu20200406A83.8038.461.410.9113.6035.86
AXPAmerican Exp20200406A6.769.711.284.251.465.37
AXRAMREP Corpor20200406A508.30141.9763.0068.7279.6973.91
AXSAxis Capital20200406A26.425.271.372.423.762.85
AXSMAxsome Thera20200406A45.3414.216.786.587.247.65
AXTAAxalta Coati20200406A10.933.390.072.493.320.91
AXTIAXT Inc20200406A73.5422.4211.8312.685.909.69
AXUAlexco Resou20200406A78.2931.9219.1116.6712.0515.26
AYAtlantica Yi20200406A37.3915.084.084.6811.0310.66
AYIAcuity Brand20200406A33.569.743.285.654.274.09
AYTUAytu BioScie20200406A65.1132.0324.5428.183.223.85
AYXAlteryx, Inc20200406A19.056.002.593.353.382.65
AZOAutoZone, In20200406A26.2912.9210.1310.612.782.23
AZPNAspen Techno20200406A23.706.151.902.384.203.79
AZREAzure Power20200406A264.1767.4678.3795.17-6.23-27.47
AZRXAzurRx BioPh20200406A283.10117.61105.44107.7521.139.96
AZZAZZ Inc.20200406A79.3414.635.757.497.797.15
BBarnes Group20200406A56.2710.142.393.656.956.49
BABoeing Compa20200406A6.782.170.491.161.661.01
BABInvesco Taxa20200406ETF46.2216.6712.6713.933.962.74
BACBank of Amer20200406A4.734.973.143.421.841.56
BAHBooz Allen H20200406A17.245.142.482.832.582.31
BALiPath Series20200406ETN83.0943.4036.98-7.564.0750.75
BAMBrookfield A20200406A9.273.240.651.192.522.05
BANCBanc of Cali20200406A37.478.713.864.564.724.16
BANDBandwidth In20200406A45.7010.373.604.486.345.89
BANFBancfirst Co20200406A68.4011.201.741.628.959.58
BANRBanner Corp.20200406A36.358.492.643.135.755.37
BANXStoneCastle20200406A440.4688.6863.8366.9513.2921.60
BAPCredicorp LT20200406A39.278.242.273.355.904.89
BAPRInnovator S&20200406ETF48.1715.0218.0612.35-3.042.66
BASIBioanalytica20200406A516.85152.59176.73121.142.2031.18
BATLBattalion Oi20200406A448.52108.06104.82102.894.135.19
BATR AALiberty Medi20200406A51.5814.913.283.3011.1811.70
BATR KKLiberty Medi20200406A59.0419.675.195.5311.6914.07
BATTAmplify Adva20200406ETF60.4718.8825.9826.04-7.11-7.17
BAUGInnovator S&20200406ETF129.2517.2117.4518.17-0.21-0.96
BAXBaxter Inter20200406A9.042.58-1.18-0.533.763.11
BBBlackBerry L20200406A28.9116.024.93-0.0711.2016.18
BBAXJPMorgan Bet20200406ETF19.376.315.846.160.200.15
BBBYBed Bath & B20200406A23.0510.202.573.207.547.01
BBCVirtus LifeS20200406ETF107.9732.3620.7920.3711.2511.98
BBCAJPMorgan Bet20200406ETF19.046.193.905.351.070.84
BBCPConcrete Pum20200406A321.8381.3957.1659.845.5321.39
BBDCBarings BDC,20200406A39.5911.665.865.915.395.75
BBEUJPMorgan Bet20200406ETF9.772.652.722.46-0.070.19
BBGIBeasley Broa20200406A157.4874.2942.5636.1636.7440.05
BBHVanEck Vecto20200406ETF12.7122.732.9421.281.291.45
BBIBrickell Bio20200406A601.31231.64217.31212.2915.4619.52
BBINJPMorgan Bet20200406ETF23.9612.2312.2312.230.000.00
BBIOBridgeBio Ph20200406A43.4313.963.834.986.328.86
BBJPJPMorgan Bet20200406ETF8.683.011.721.981.291.03
BBPVirtus LifeS20200406ETF61.9224.5821.8419.582.875.00
BBQBBQ Holdings20200406A243.0085.9575.1577.8411.668.76
BBREJPMorgan Bet20200406ETF11.314.482.211.881.972.63
BBSAJPMorgan Bet20200406ETF42.0815.0815.0815.080.000.00
BBSIBarrett Busi20200406A143.2632.5212.279.9318.1822.62
BBUBrookfield B20200406A80.6834.9221.7625.1710.739.75
BBUSJPMorgan Bet20200406ETF19.2578.7473.8678.690.040.05
BBWBuild-A-Bear20200406A127.5947.4319.3913.4428.0234.04
BBXBBX Capital20200406A111.8630.5728.9725.49-0.015.02
BBYBest Buy Com20200406A15.585.961.422.312.463.64
BCBrunswick Co20200406A26.864.771.521.863.112.92
BCBPBCB Bancorp20200406A62.3531.468.1115.4710.3715.91
BCCBoise Cascad20200406A36.7221.2414.8714.566.286.71
BCDAberdeen Sta20200406ETF111.7449.7949.7949.790.000.00
BCDABioCardia, I20200406A1507.70124.65124.65124.650.000.00
BCEBCE, Inc.20200406A3.421.990.190.651.111.34
BCEIBONANZA CREE20200406A77.2616.135.134.219.5811.92
BCELAtreca, Inc.20200406A190.2342.5924.2023.9114.5618.71
BCIAberdeen Sta20200406ETF76.6633.6725.0527.593.366.07
BCLIBrainstorm C20200406A57.3918.8610.577.618.0911.32
BCMiPath Pure B20200406ETN74.4625.1840.1340.13-14.96-14.96
BCMLBayCom Corp20200406A581.7458.8351.9451.287.437.60
BCOThe Brink's20200406A35.326.983.163.163.713.81
BCOMB Communicat20200406A802.96484.78524.60479.77-9.895.48
BCORBlucora, Inc20200406A53.2416.413.9813.323.843.08
BCOVBrightcove,20200406A62.6514.475.174.756.359.62
BCOW1895 Bancorp20200406A430.29113.02115.6671.54-7.7040.88
BCPCBalchem Corp20200406A103.0120.2711.229.437.7110.84
BCRXBioCryst Pha20200406A50.4222.6218.9814.392.938.23
BCSFBain Capital20200406A53.9725.3511.6012.2513.3013.26
BCTFBancorp 34,20200406A1372.31933.841013.42913.98-4.0319.36
BDCBelden Inc.20200406A30.428.613.734.154.844.47
BDCSUBS AG Excha20200406ETN99.5526.0628.5629.73-2.73-3.67
BDCYETRACS 2xMon20200406ETN523.67169.94168.79159.16-11.3010.07
BDCZETRACS Wells20200406ETN98.0513.891.3914.0712.52-0.17
BDECInnovator S&20200406ETF117.1240.2437.2737.272.972.97
BDGEBridge Banco20200406A99.4626.9217.4717.478.389.44
BDLFlanigan's E20200406A468.48163.59187.35109.32-2.2253.73
BDNBrandywine R20200406A18.466.262.923.293.222.97
BDRBlonder Tong20200406A1048.24218.70254.72206.35-22.0412.21
BDSIBioDelivery20200406A27.9711.142.274.558.736.60
BDTXBlack Diamon20200406A357.5851.9525.0226.5722.0925.38
BDXBecton, Dick20200406A10.676.694.344.942.301.75
BEBloom Energy20200406A40.0115.526.926.826.588.69
BEAMBeam Therape20200406A263.9541.7726.6430.3113.4211.46
BEATBioTelemetry20200406A59.3313.806.777.526.346.28
BECNBeacon Roofi20200406A36.7713.015.968.526.574.50
BELF AABel Fuse Inc20200406A1181.83603.42590.89588.310.0013.89
BELF BBBel Fuse Inc20200406A156.8127.7319.2618.956.538.84
BENFranklin Res20200406A6.933.500.583.662.32-0.16
BEPBrookfield R20200406A25.938.774.374.943.443.82
BERYBerry Global20200406A14.243.742.192.861.540.89
BF AABrown-Forman20200406A100.1729.2523.9324.860.274.36
BF BBBrown-Forman20200406A24.766.813.654.483.142.34
BFAMBRIGHT HORIZ20200406A52.7211.775.645.575.706.19
BFCBank First C20200406A482.2383.4578.2478.075.005.42
BFEBInnovator S&20200406ETF110.7336.6731.9434.084.822.59
BFINBankFinancia20200406A480.6583.7050.7664.4029.1019.49
BFITGlobal X Hea20200406ETF47.3947.4650.5353.62-3.08-6.19
BFORBarron's 40020200406ETF41.8619.1218.6818.840.390.28
BFSSaul Centers20200406A114.4524.7018.8118.763.845.94
BFSTBusiness Fir20200406A443.69116.1061.0269.8452.8146.66
BFYTBenefytt Tec20200406A55.3117.0110.7011.015.165.99
BGBunge Limite20200406A18.525.122.432.532.582.59
BGCPBGC Partners20200406A42.4418.848.778.369.0110.46
BGFVBig 5 Sporti20200406A196.4768.9264.5461.672.527.22
BGGBriggs & Str20200406A63.4022.8212.8412.519.1410.29
BGIBirks Group20200406A588.93377.57304.49278.9310.6484.12
BGRNiShares Glob20200406ETF55.5320.5320.5320.530.000.00
BGSB&G Foods, I20200406A16.9314.985.494.069.6111.07
BGSFBG Staffing20200406A126.6644.5527.1541.778.792.71
BHBiglari Hold20200406A317.7490.9271.3771.1917.1619.85
BH AABiglari Hold20200406A132.2661.1872.0371.070.000.01
BHATBlue Hat Int20200406A410.85116.92102.83110.8713.396.13
BHBBar Harbor B20200406A198.7355.3945.5447.358.948.13
BHCBausch Healt20200406A9.333.780.850.932.212.85
BHEBenchmark El20200406A33.738.841.133.136.915.71
BHFBrighthouse20200406A27.2314.931.245.465.469.35
BHLBBerkshire Hi20200406A36.757.543.021.624.225.92
BHRBraemar Hote20200406A144.6151.4738.1528.949.5522.53
BHTGBioHiTech Gl20200406A272.86162.80128.25129.0237.4933.93
BHVNBiohaven Pha20200406A40.269.005.054.343.744.66
BIBProShares Ul20200406ETF14.474.647.351.42-2.723.22
BIBLInspire 10020200406ETF41.6012.029.5810.880.901.13
BICKFirst Trust20200406ETF152.1429.1629.1429.070.000.09
BIGBig Lots, In20200406A22.419.011.992.874.676.12
BIIBBiogen Inc.20200406A13.614.491.422.133.022.37
BILSPDR Bloombe20200406ETF1.090.400.380.380.010.01
BILLBill.com Hol20200406A82.4417.4712.1314.164.283.31
BIMIBOQI Interna20200406A147.2550.1638.9336.147.8914.03
BIOBio-Rad Labo20200406A48.7010.045.075.464.764.53
BIO BBBio-Rad Labo20200406A79.6223.99-0.74-0.7424.7924.79
BIOCBiocept, Inc20200406A60.5450.2031.8643.053.587.06
BIOLBiolase, Inc20200406A127.7189.1469.0865.8223.1723.42
BIOXBioceres Cro20200406A687.44331.98240.40292.79-17.2337.67
BIPBrookfield I20200406A14.069.668.638.430.911.25
BIPCBrookfield I20200406A31.249.185.017.402.551.77
BISProShares Ul20200406ETF19.269.0211.307.30-2.281.73
BIVVanguard Int20200406ETF6.922.291.200.681.091.61
BIZDVanEck Vecto20200406ETF77.3024.9518.1020.835.794.11
BJBJs Wholesal20200406A23.737.163.954.153.173.03
BJANInnovator S&20200406ETF48.8021.7321.0820.380.641.35
BJKVanEck Vecto20200406ETF97.5326.7824.6928.521.18-1.75
BJRIBJ's Restaur20200406A54.5217.272.822.1513.4515.14
BJULInnovator S&20200406ETF52.894.811.233.303.391.52
BJUNInnovator S&20200406ETF101.1023.004.9520.2418.052.76
BKBank of New20200406A4.322.591.181.101.401.48
BKCCBlackRock Ca20200406A61.4548.8329.6035.1424.1513.70
BKDBrookdale Se20200406A34.5114.346.394.017.4710.32
BKEThe Buckle,20200406A48.7715.284.475.196.3410.00
BKEPBlueknight E20200406A214.0777.5653.6751.9722.6925.76
BKFiShares MSCI20200406ETF15.456.133.273.932.872.20
BKHBlack Hills20200406A44.0911.696.036.154.955.53
BKIBlack Knight20200406A19.2217.766.8114.9111.052.85
BKLNInvesco Seni20200406ETF5.142.901.931.980.970.92
BKNGBooking Hold20200406A17.836.452.393.443.702.68
BKRBaker Hughes20200406A10.055.190.50-0.623.705.80
BKSCBank of Sout20200406A491.80108.8281.3482.0129.9529.27
BKTIBK Technolog20200406A482.6255.4648.4041.255.4314.38
BKUBankunited,20200406A23.016.322.432.812.873.50
BKYIBIO-key Inte20200406A136.9563.4544.5447.7015.2315.73
BLBlackLine, I20200406A31.539.842.996.373.243.47
BLBDBlue Bird Co20200406A138.6931.279.6429.548.191.39
BLCMBellicum Pha20200406A178.4642.9533.6325.115.0617.81
BLCNReality Shar20200406ETF137.1547.8438.6649.560.32-1.77
BLDTopBuild Cor20200406A70.0314.365.775.777.698.58
BLDPBallard Powe20200406A12.777.051.670.875.206.18
BLDRBuilders Fir20200406A24.236.245.815.750.250.49
BLESInspire Glob20200406ETF57.8314.7114.8314.74-0.12-0.03
BLFSBioLife Solu20200406A72.8210.2712.417.81-2.852.47
BLHYVirtus Newfl20200406ETF146.5668.5268.5268.520.000.00
BLINBridgeline D20200406A341.90176.78167.06163.3912.9213.72
BLKBlackrock, I20200406A29.297.684.484.773.162.92
BLKBBlackbaud, I20200406A35.236.892.083.234.683.65
BLLBall Corpora20200406A12.403.710.730.562.003.15
BLMNBloomin' Bra20200406A19.118.930.121.807.947.13
BLNKBlink Chargi20200406A166.5683.0754.8475.964.926.81
BLOKAmplify Tran20200406ETF30.0116.8310.139.306.747.58
BLPHBellerophon20200406A116.9740.0325.2626.6915.1113.30
BLUBELLUS Healt20200406A61.8613.942.792.9210.3811.04
BLUEbluebird bio20200406A26.726.322.232.373.983.95
BLVVanguard Lon20200406ETF22.979.306.006.273.293.02
BLXBanco Latino20200406A63.978.775.256.201.962.57
BMARInnovator S&20200406ETF73.1615.5618.5712.28-3.953.28
BMCHBMC Stock Ho20200406A34.7115.5710.9111.094.484.48
BMIBadger Meter20200406A57.2513.254.124.558.348.70
BMLPDorsey Wrigh20200406ETF61.04173.8537.71163.40-29.1110.36
BMOBank of Mont20200406A6.064.690.593.681.621.01
BMRABIOMERICA IN20200406A51.5719.2310.8310.707.288.53
BMRCBank of Mari20200406A254.2754.7539.0042.8613.2911.92
BMRNBioMarin Pha20200406A13.415.110.360.584.764.57
BMTCBryn Mawr Ba20200406A201.6425.7316.6117.087.268.64
BMYBristol-Myer20200406A2.487.081.055.532.131.57
BNDVanguard Tot20200406ETF1.272.842.171.920.670.92
BNDCFlexShares C20200406ETF99.147.146.856.850.290.29
BNDWVanguard Tot20200406ETF10.7516.494.107.01-1.939.44
BNDXVanguard Tot20200406ETF1.941.450.870.610.580.83
BNEDBarnes & Nob20200406A95.3141.3535.0030.905.9810.50
BNFTBenefitfocus20200406A59.6013.143.043.669.829.53
BNGOBionano Geno20200406A66.1026.4720.4320.145.616.33
BNKDMicroSectors20200406ETN481.7782.9055.05-3.511.7581.40
BNKOMicroSectors20200406ETN284.786.77-103.70-103.70110.55110.55
BNKUMicroSectors20200406ETN487.13876.05254.58560.7653.53347.59
BNKZMicroSectors20200406ETN371.73
BNOVInnovator S&20200406ETF61.4611.520.28-4.757.2216.24
BNSBank of Nova20200406A3.221.551.812.11-0.26-0.56
BNSOBonso Electr20200406A1420.83205.58205.58205.580.000.00
BOCHBank of Comm20200406A87.8663.278.1110.0156.1954.83
BOCTInnovator S&20200406ETF89.428.872.712.166.156.70
BOHBank of Hawa20200406A31.727.883.204.542.933.34
BOKFBOK Financia20200406A36.238.954.063.114.795.86
BOMNBoston Omaha20200406A116.1729.1618.5214.627.9014.50
BONDPIMCO Active20200406ETF12.9010.135.445.284.724.88
BOOMDMC Global I20200406A75.5218.286.4110.665.647.46
BOOTBoot Barn Ho20200406A47.2112.723.484.878.867.86
BORRBorr Drillin20200406A146.3581.7746.2267.7518.9514.02
BOSCB.O.S. Bette20200406A619.19135.15-140.05-181.75217.03311.93
BOSSGlobal X Fou20200406ETF106.7122.0520.3416.321.705.73
BOTJBank of the20200406A2111.47366.83366.60366.600.240.24
BOTZGlobal X Fun20200406ETF11.894.13-0.443.534.450.59
BOUTInnovator IB20200406ETF166.2167.8067.6167.760.190.04
BOXBOX, INC.20200406A11.123.80-1.251.964.621.84
BOXLBoxlight Cor20200406A230.08124.7873.8977.5352.9348.67
BPFHBoston Priva20200406A35.048.331.662.516.445.84
BPMCBlueprint Me20200406A39.9110.163.615.815.344.34
BPMPBP Midstream20200406A146.2840.2028.3030.430.609.70
BPMXBioPharmX Co20200406A146.8767.5259.4259.527.318.04
BPOPPopular Inc20200406A21.327.741.370.086.317.73
BPRNThe Bank of20200406A465.8096.1775.7276.6315.5719.65
BPTBP Prudhoe B20200406A77.4136.906.965.4323.5931.38
BPTHBio-Path Hol20200406A117.0460.8327.9332.6915.0927.74
BPYBrookfield P20200406A13.486.24-0.71-0.156.876.39
BPYUBrookfield P20200406A38.0414.925.355.285.949.60
BRBroadridge F20200406A17.255.786.586.90-0.80-1.11
BRBRBellRing Bra20200406A84.4719.0110.4210.767.718.28
BRBSBlue Ridge B20200406A253.2335.9235.9235.920.000.00
BRCBrady Corpor20200406A59.386.994.054.102.702.89
BREWCraft Brew A20200406A23.6814.633.774.5910.8010.15
BRFVanEck Vecto20200406ETF56.6121.6120.6920.030.671.59
BRGBluerock Res20200406A69.3226.0017.5215.776.4310.23
BRIDBridgford Fo20200406A530.05104.2664.1372.5529.5531.76
BRK AABerkshire Ha20200406A0.000.00
BRK BBBERKSHIRE HA20200406A3.481.74-7.660.469.371.28
BRKLBrookline Ba20200406A31.3523.534.068.147.2015.00
BRKRBruker Corpo20200406A27.9010.651.632.964.117.55
BRKSBrooks Autom20200406A37.4812.082.82-0.096.5712.13
BRMKBroadmark Re20200406A40.7011.224.434.766.696.47
BRNBarnwell Ind20200406A232.78104.3575.5179.1511.3624.99
BROBrown & Brow20200406A11.063.592.682.420.901.19
BROGBrooge Energ20200406A446.36103.74111.2992.028.6911.70
BRPBRP Group, I20200406A260.1642.2132.6337.287.424.96
BRPABig Rock Par20200406A65.82
BRQSBorqs Techno20200406A2798.51519.36316.35351.57155.61168.29
BRTBRT Apartmen20200406A242.5953.4744.8931.987.2421.54
BRXBRIXMOR PROP20200406A12.8311.770.780.644.8010.98
BRYBerry Corpor20200406A101.4433.7515.8326.5011.137.18
BRZUDirexion Dai20200406ETF64.6927.0024.6923.582.103.33
BSAEInvesco Bull20200406ETF60.3916.9816.9816.980.000.00
BSBEInvesco Bull20200406ETF63.5019.9919.9919.990.000.00
BSBKBogota Finan20200406A91.7767.359.349.3466.1566.15
BSCEInvesco Bull20200406ETF66.2520.2120.2120.210.000.00
BSCKInvesco Bull20200406ETF9.593.401.521.541.881.85
BSCLInvesco Bull20200406ETF20.3114.4111.1011.303.313.10
BSCMInvesco Bull20200406ETF17.4610.597.248.313.342.27
BSCNInvesco Bull20200406ETF25.6955.198.289.940.1742.39
BSCOInvesco Bull20200406ETF49.5826.3325.1421.861.194.47
BSCPInvesco Bull20200406ETF19.175.925.595.610.330.31
BSCQInvesco Bull20200406ETF37.0713.3312.8312.830.500.50
BSCRInvesco Bull20200406ETF23.583.403.293.220.120.18
BSCSInvesco Bull20200406ETF25.256.376.146.090.230.28
BSCTInvesco Bull20200406ETF27.754.564.484.480.070.07
BSDEInvesco Bull20200406ETF243.3173.4173.4173.410.000.00
BSEPInnovator S&20200406ETF60.2216.9016.9016.900.000.00
BSETBassett Furn20200406A131.4753.8632.4225.4321.8629.03
BSGMBioSig Techn20200406A82.9229.1419.3819.598.639.55
BSIGBrightSphere20200406A44.6413.783.8815.117.53-1.39
BSJKInvesco Bull20200406ETF19.306.735.916.320.420.41
BSJLInvesco Bull20200406ETF22.3410.359.559.940.800.41
BSJMInvesco Bull20200406ETF24.2936.2835.9536.100.320.18
BSJNInvesco Bull20200406ETF37.9235.5633.9232.711.652.87
BSJOInvesco Bull20200406ETF52.6551.0050.9149.600.481.40
BSJPInvesco Bull20200406ETF65.5537.6541.1140.02-3.46-2.36
BSJQInvesco Bull20200406ETF40.4014.8914.7514.900.14-0.01
BSJRInvesco Bull20200406ETF41.3513.1110.6010.602.512.51
BSMBlack Stone20200406A57.3115.964.874.5310.4011.43
BSMLInvesco Bull20200406ETF117.88
BSMMInvesco Bull20200406ETF67.3021.3021.1719.440.141.86
BSMNInvesco Bull20200406ETF141.8066.3166.3166.310.000.00
BSMOInvesco Bull20200406ETF102.6431.1230.8227.25-0.523.86
BSMPInvesco Bull20200406ETF164.6478.7278.7278.720.000.00
BSMQInvesco Bull20200406ETF182.84
BSMRInvesco Bull20200406ETF157.48
BSMSInvesco Bull20200406ETF150.6654.0554.9355.04-0.58-1.00
BSMTInvesco Bull20200406ETF128.47
BSQRBSQUARE Corp20200406A411.80259.20259.10259.080.090.11
BSRRSierra Banco20200406A120.4727.2617.7213.415.7513.81
BSTCBioSpecifics20200406A150.0830.7221.5820.235.6010.47
BSVVanguard Sho20200406ETF1.912.741.611.651.141.10
BSVNBank7 Corp.20200406A684.79125.51105.33119.1917.336.90
BSXBoston Scien20200406A3.624.713.964.600.750.12
BTAIBioXcel Ther20200406A111.0229.3719.3720.158.619.22
BTALAGFiQ U.S. M20200406ETF37.5013.2419.5119.50-6.26-6.24
BTEBaytex Energ20200406A75.8249.9349.7343.39-2.156.68
BTECPrincipal He20200406ETF67.5333.468.3816.6510.1316.56
BTGB2Gold Corp.20200406A26.7412.712.106.669.506.03
BTNBallantyne S20200406A657.84187.58109.33148.2580.8440.28
BTUPeabody Ener20200406A32.9113.513.714.479.569.07
BTYSiPath Series20200406ETF38.9310.3210.5310.53-0.21-0.21
BUGGlobal X Cyb20200406ETF132.8335.9535.3535.950.600.00
BULPacer US Cas20200406ETF71.2589.322.7988.984.920.34
BURLBURLINGTON S20200406A31.406.733.413.632.983.10
BUSEFirst Busey20200406A76.7412.793.944.636.078.15
BUYUSCF SummerH20200406ETF276.636.676.676.670.000.00
BUYNUSCF SummerH20200406ETF316.1528.3742.6142.61-14.20-14.20
BVBrightView H20200406A66.5910.415.894.663.645.74
BVALBrand Value20200406ETF50.3320.9420.8921.320.05-0.38
BVSNBroadvision20200406A121.8052.1150.6650.061.362.05
BWBabcock & Wi20200406A202.7562.3944.9640.4815.7021.96
BWABorgWarner I20200406A7.335.063.663.171.401.89
BWBBridgewater20200406A140.3130.3216.8113.0812.9917.25
BWENBroadwind En20200406A406.67184.71197.30173.76-1.5110.79
BWFGBankwell Fin20200406A261.8654.1453.7150.350.883.81
BWL AABowl America20200406A465.2856.1728.6844.2920.9211.85
BWMXBetterware d20200406A1317.98
BWXSPDR Bloombe20200406ETF10.4122.6819.8919.972.832.75
BWXTBWX Technolo20200406A34.755.461.742.273.663.19
BWZSPDR Bloombe20200406ETF73.1416.9816.1816.410.800.57
BXThe Blacksto20200406A7.122.152.160.39-0.041.76
BXCBlueLinx Hol20200406A130.7534.0011.7311.7918.3922.25
BXGBluegreen Va20200406A203.4443.6633.0736.277.297.39
BXMTBlackstone M20200406A19.027.073.062.693.014.40
BXPBoston Prope20200406A27.366.922.263.822.613.09
BXRXBaudax Bio,20200406A99.7945.3834.7424.395.1820.79
BXSBancorpSouth20200406A21.295.591.842.913.652.68
BYByline Banco20200406A41.096.543.404.201.922.35
BYDBoyd Gaming20200406A28.8113.535.908.503.935.05
BYFCBroadway Fin20200406A1535.35449.47449.47449.470.000.00
BYLDiShares Yiel20200406ETF45.6512.6211.5613.650.07-1.04
BYNDBeyond Meat,20200406A18.416.043.413.072.592.97
BYSIBeyondSpring20200406A525.95131.61108.88111.594.0619.78
BZHBeazer Homes20200406A52.1516.4310.599.415.247.05
BZQProShares Ul20200406ETF30.799.025.166.983.862.04
CCitigroup In20200406A2.664.030.170.071.223.95
CAAPCorporacion20200406A102.5619.448.4710.048.659.34
CAASChina Automo20200406A320.40169.69171.69175.254.01-5.63
CABACabaletta Bi20200406A166.8126.9719.6619.305.447.71
CABOCable One, I20200406A0.160.520.000.400.000.00
CACCamden Natio20200406A98.2025.009.096.7711.7418.20
CACCCredit Accep20200406A66.8115.537.207.327.037.84
CACGClearBridge20200406ETF70.6024.0625.4225.47-1.35-1.41
CACICACI INTERNA20200406A61.0114.155.274.748.139.26
CADECadence Banc20200406A22.5810.643.386.147.214.50
CAECAE INC20200406A17.325.963.693.062.182.86
CAGConagra Bran20200406A6.092.631.311.561.331.08
CAHCardinal Hea20200406A8.132.110.870.981.241.13
CAICAI Internat20200406A76.8740.1930.6729.089.7211.12
CAKECheesecake F20200406A23.006.962.912.713.914.25
CALCaleres Inc20200406A49.0819.585.163.0210.9316.56
CALACalithera Bi20200406A74.5744.236.6212.239.2531.06
CALBCalifornia B20200406A824.76359.55356.69356.693.023.02
CALFPacer US Sma20200406ETF33.1920.2320.8020.77-0.71-0.54
CALMCal-Maine Fo20200406A33.379.525.475.843.933.68
CALXCALIX, INC.20200406A34.399.083.464.664.774.41
CAMPCalAmp Corp.20200406A42.4914.335.485.707.918.63
CAMTCamtek Ltd20200406A39.999.861.564.268.265.60
CAPEiPath Shille20200406ETN58.1929.8214.4210.416.3810.40
CAPLCrossAmerica20200406A244.5583.0940.0443.6534.8140.32
CAPRCapricor The20200406A126.8593.1087.3269.139.1824.06
CARAvis Budget20200406A14.726.57-0.100.396.506.17
CARACara Therape20200406A34.9016.613.489.967.746.66
CARECARTER BANK20200406A218.9852.7230.6420.6514.9531.82
CARGCarGurus, In20200406A24.436.970.612.774.554.20
CAROCarolina Fin20200406A26.089.083.974.184.944.92
CARRCarrier Glob20200406A14.4810.454.654.605.815.96
CARSCars.com Inc20200406A35.8023.963.797.399.2216.50
CARVCarver Banco20200406A1010.82336.92365.26330.700.006.15
CARZFirst Trust20200406ETF103.1429.8129.659.531.0120.23
CASACasa Systems20200406A45.4415.672.744.418.8311.25
CASHMeta Financi20200406A33.9522.742.232.1922.0222.27
CASICASI Pharmac20200406A176.1660.0833.9736.9714.3523.03
CASSCass Informa20200406A145.4731.7624.0622.596.469.19
CASYCasey's Gene20200406A42.3810.083.754.126.015.96
CATCaterpillar20200406A7.063.250.722.181.451.07
CATBCatabasis Ph20200406A74.8222.507.644.5213.9818.04
CATCCAMBRIDGE BA20200406A465.3792.0884.0383.989.398.21
CATHGlobal X S&P20200406ETF22.993.623.282.140.341.48
CATMCardtronics20200406A47.9412.370.670.2410.5712.13
CATOCATO CORP20200406A64.1418.176.459.288.028.88
CATSCatasys Inc.20200406A55.9740.1110.2731.4030.668.81
CATYCathay Gener20200406A27.566.211.833.293.402.92
CBChubb Limite20200406A14.264.131.613.631.350.50
CBANColony Bankc20200406A713.4693.8347.4359.5344.8134.47
CBATCBAK Energy20200406A122.6223.5616.3116.317.447.44
CBAYCymabay Ther20200406A70.5828.8716.3212.6711.3116.19
CBBCincinnati B20200406A10.224.660.030.724.643.96
CBFVCB Financial20200406A539.57106.6833.9938.0973.1570.99
CBIOCatalyst Bio20200406A98.6447.1225.4222.8123.9626.95
CBLCBL& Associa20200406A55.6148.4442.9042.763.825.87
CBLICleveland Bi20200406A142.7459.6951.7642.761.1616.77
CBMBCBM Bancorp,20200406A448.88150.36154.62139.51-1.9210.72
CBMGCellular Bio20200406A70.3236.10-7.23-6.1543.0642.71
CBNKCapital Banc20200406A1149.1955.5154.8750.000.595.48
CBOECboe Global20200406A36.2011.093.223.827.757.27
CBONVanEck Vecto20200406ETF166.8173.5773.5773.570.000.00
CBPOChina Biolog20200406A31.357.983.894.893.723.10
CBRECBRE GROUP,20200406A14.095.522.982.432.423.08
CBRLCracker Barr20200406A60.4513.543.935.328.498.22
CBSHCommerce Ban20200406A28.6513.614.087.254.026.27
CBTCabot Corpor20200406A36.939.481.603.305.426.17
CBTXCBTX, Inc. C20200406A170.2526.2913.2714.469.2811.82
CBUCommunity Ba20200406A33.317.343.974.293.223.05
CBZCBIZ, Inc.20200406A28.978.641.50-0.056.918.70
CCThe Chemours20200406A17.179.061.072.865.306.20
CCACCITIC Capita20200406A1180.03
CCAPCrescent Cap20200406A933.03148.40127.52127.5221.1921.19
CCBCoastal Fina20200406A888.66358.37336.86328.5928.5531.13
CCBGCapital City20200406A140.3520.6511.8512.298.298.38
CCCClarivate An20200406A25.826.722.873.303.153.42
CCCLChina Cerami20200406A213.3587.4991.6374.304.9813.15
CCDCalamos Dyna20200406A91.8127.4018.8919.297.558.12
CCEPCoca-Cola Eu20200406A13.243.661.211.722.311.93
CCFChase Corpor20200406A242.6256.5539.1734.3616.4822.14
CCHCollier Cree20200406A137.5252.3556.1656.16-3.84-3.84
CCICrown Castle20200406A13.264.952.762.992.191.96
CCJCameco Corpo20200406A11.674.802.082.502.712.30
CCKCrown Holdin20200406A18.444.452.681.940.972.50
CCLCarnival Cor20200406A9.976.382.222.103.064.28
CCLPCSI Compress20200406A568.48352.16285.37290.576.7452.26
CCMPCabot Microe20200406A76.2115.596.637.897.927.70
CCNECNB Financia20200406A179.2849.5236.7038.0911.0711.47
CCOClear Channe20200406A27.3448.443.5940.747.397.48
CCOICogent Commu20200406A49.0812.784.177.185.895.60
CCORCore Alterna20200406ETF60.6521.3320.2120.191.121.15
CCRCONSOL Coal20200406A332.7788.1570.6547.4812.6040.52
CCRCChina Custom20200406A474.13439.72420.63420.6320.0220.02
CCRNCross Countr20200406A68.0034.207.1411.018.9422.42
CCSCENTURY COMM20200406A38.2416.505.114.635.6411.72
CCXChurchill Ca20200406A166.4820.8920.5020.600.240.30
CCXIChemoCentryx20200406A62.1515.344.937.617.137.72
CCXXChurchill Ca20200406A498.69
CDAYCeridian HCM20200406A24.714.511.331.803.082.70
CDCVictoryShare20200406ETF11.445.394.304.591.100.80
CDECoeur Mining20200406A29.5812.921.511.7911.3911.14
CDEVCentennial R20200406A12.0617.11-1.397.0217.0710.13
CDKCDK Global,20200406A23.8921.592.561.2920.1621.60
CDLVictoryShare20200406ETF41.2613.3812.6513.060.730.32
CDLXCardlytics,20200406A65.5818.3210.8511.306.337.04
CDMOAvid Bioserv20200406A49.2212.894.545.117.897.78
CDNACareDx, Inc.20200406A43.4615.319.108.896.186.47
CDNSCadence Desi20200406A8.703.401.682.261.711.14
CDORCondor Hospi20200406A182.0681.5022.8125.3328.0455.15
CDRCedar Realty20200406A105.6159.8014.7043.8718.0715.87
CDTXCidara Thera20200406A107.0538.9127.0324.1710.2814.85
CDWCDW Corporat20200406A18.389.683.506.212.403.45
CDXCChromaDex Co20200406A55.2721.462.792.3018.4019.25
CDXSCodexis, Inc20200406A46.9219.3211.0311.607.947.74
CDZICADIZ, Inc.20200406A74.9236.5513.6215.987.2120.26
CECelanese Cor20200406A18.186.971.081.622.665.32
CECECeco Environ20200406A86.7328.106.276.0012.7921.91
CEFSSaba Closed-20200406ETF63.5433.8231.7231.911.961.93
CEICamber Energ20200406A137.0161.7851.9549.289.3812.54
CEIXCONSOL Energ20200406A86.2921.584.308.1015.5113.53
CELCellcom Isra20200406A77.3332.8525.6021.826.7111.02
CELCCelcuity Inc20200406A518.25160.1394.72108.4127.4551.74
CELHCelsius Hold20200406A62.2426.623.095.6412.6420.79
CELPCypress Envi20200406A741.02276.3313.2715.1476.49222.49
CEMBiShares J.P.20200406ETF33.9415.9011.7411.784.174.13
CEMIChembio diag20200406A81.0028.3813.3611.8013.5316.66
CENTCentral Gard20200406A63.4520.8216.3915.673.505.14
CENT AACentral Gard20200406A36.608.565.584.582.643.98
CENXCentury Alum20200406A31.4815.964.533.638.5712.25
CEPUCentral Puer20200406A125.1756.2033.1843.8412.4012.42
CEQPCrestwood Eq20200406A51.1318.738.128.217.3710.51
CERCCerecor Inc.20200406A162.1142.956.3614.5929.5728.33
CERNCerner Corp20200406A10.295.233.313.351.911.88
CERSCerus Corp20200406A23.8711.334.862.695.958.64
CETVCentral Euro20200406A41.5635.0319.9816.3514.0719.03
CETXCEMTREX INC.20200406A212.71111.1295.8487.4023.7523.77
CEVACEVA Inc.20200406A58.3025.468.8115.097.7210.34
CEWWisdomTree20200406ETF43.7817.1445.4519.33-28.37-2.19
CEYVictoryShare20200406ETF25.1710.5510.769.90-0.210.65
CEZVictoryShare20200406ETF32.3613.4613.4613.460.000.00
CFCF Industrie20200406A12.535.403.382.682.002.72
CFAVictoryShare20200406ETF16.259.539.329.410.210.12
CFBCrossFirst B20200406A116.6035.4432.7630.061.705.40
CFBICommunity Fi20200406A632.06249.68249.68249.680.000.00
CFBKCentral Fede20200406A453.24116.1559.4059.4059.3359.33
CFFACF Finance A20200406A13.184.321.521.530.802.39
CFFIC&F Financia20200406A503.18136.03110.85108.4030.4528.12
CFFNCapitol Fede20200406A26.3610.470.452.394.877.95
CFGCitizens Fin20200406A6.255.910.962.521.753.37
CFMSConformis, I20200406A124.1595.3179.7982.2820.4113.71
CFOVictoryShare20200406ETF10.491.631.231.230.410.40
CFRCullen/Frost20200406A33.008.162.971.515.116.65
CFRXContraFect C20200406A276.4397.9679.6180.4816.4517.67
CFXColfax Corpo20200406A20.757.610.832.683.424.92
CGThe Carlyle20200406A17.445.822.962.252.833.58
CGACHINA GREEN20200406A219.7644.16-0.31-0.0737.2044.20
CGBDTCG BDC, Inc20200406A64.1523.743.854.8218.2119.00
CGCCanopy Growt20200406A12.885.343.532.661.782.68
CGENCompugen Ltd20200406A31.9716.449.626.345.8710.15
CGIXCancer Genet20200406A458.05443.63500.42418.419.0224.34
CGNXCognex Corp20200406A17.665.722.562.623.073.11
CGOCalamos Glob20200406A154.5568.8745.4058.9514.959.69
CGWInvesco S&P20200406ETF26.4511.167.607.962.313.19
CHADDirexion Dai20200406ETF17.607.386.056.171.331.21
CHAPChaparral En20200406A153.9590.9144.8742.2225.5147.97
CHAUDirexion Dai20200406ETF13.565.113.143.391.971.72
CHCIComstock Hol20200406A2189.09211.67215.81182.154.7329.18
CHCOCity Holding20200406A106.4222.5111.5413.178.279.35
CHCTCommunity He20200406A121.6721.9210.8510.957.6410.95
CHDChurch & Dwi20200406A10.823.142.812.570.310.56
CHDNChurchill Do20200406A74.4915.788.619.156.526.63
CHEChemed Corpo20200406A65.3216.8611.5113.664.502.99
CHEFThe Chef's W20200406A43.0118.404.515.777.7412.55
CHEKCheck-Cap Lt20200406A540.24218.90189.20180.3136.3638.65
CHEPAGFiQ U.S. M20200406ETF214.03
CHFSCHF Solution20200406A79.8461.8432.8934.6625.4827.27
CHGGCHEGG, INC.20200406A18.855.241.802.333.422.91
CHGXChange Finan20200406ETF65.8023.0857.0520.06-34.582.95
CHHChoice Hotel20200406A27.228.412.543.853.384.53
CHICalamos Conv20200406A31.0420.225.085.974.7514.08
CHICGlobal X MSC20200406ETF330.2061.7461.7461.740.000.00
CHIEGlobal X MSC20200406ETF405.76120.52114.47120.520.000.00
CHIHGlobal X MSC20200406ETF163.0148.5858.3958.39-9.76-9.76
CHIIGlobal X MSC20200406ETF364.44171.34173.77171.34-2.410.00
CHIKGlobal X MSC20200406ETF205.7877.4777.4777.470.000.00
CHIMGlobal X MSC20200406ETF265.52110.24110.24110.240.000.00
CHIQGlobal X MSC20200406ETF82.4436.8919.5135.9517.370.94
CHIRGlobal X MSC20200406ETF240.8749.2148.8249.210.400.00
CHISGlobal X MSC20200406ETF83.6432.4130.9630.961.441.44
CHIUGlobal X MSC20200406ETF901.71188.56188.56188.560.000.00
CHIXGlobal X MSC20200406ETF61.7819.9319.7819.780.150.15
CHKChesapeake E20200406A11.4911.372.707.033.614.32
CHKPCheck Point20200406A11.745.420.493.734.961.69
CHMAChiasma, Inc20200406A53.4114.634.884.559.3510.09
CHMGChemung Fina20200406A934.53156.45138.30137.7922.7918.74
CHMICHERRY HILL20200406A90.9462.7725.8230.9811.3730.76
CHNALoncar China20200406ETF67.8659.1968.2562.19-9.03-2.97
CHNGChange Healt20200406A17.769.534.395.175.164.46
CHNRChina Natura20200406A973.14413.30371.31371.3143.9343.93
CHPMCHP Merger C20200406A216.16
CHRACharah Solut20200406A514.15113.71123.6891.240.4722.38
CHRSCoherus BioS20200406A26.5215.673.623.5912.0312.23
CHRWC.H. Robinso20200406A8.643.300.270.293.043.02
CHSChicos FAS,20200406A94.1341.8326.7428.4014.8513.52
CHTRCharter Comm20200406A17.525.753.083.302.632.42
CHUYChuy's Holdi20200406A84.5922.7318.3624.62-0.90-1.92
CHWCalamos Glob20200406A48.8824.5913.8556.255.21-31.93
CHWYChewy, Inc.20200406A26.107.304.185.153.052.15
CHYCalamos Conv20200406A51.8814.639.72-2.014.5816.63
CICIGNA Corpor20200406A13.213.15-0.511.573.611.59
CIACitizens, In20200406A99.2630.9115.4116.2614.0014.63
CIBRFirst Trust20200406ETF20.627.435.735.211.702.22
CIDVictoryShare20200406ETF70.3525.91-3.86-3.6229.8329.59
CIDMCinedigm Cor20200406A508.23356.29251.11432.28-8.59-82.67
CIENCiena Corpor20200406A18.374.712.202.642.452.08
CIFSChina Intern20200406A269.2592.0559.3553.7934.2238.68
CIGIColliers Int20200406A71.7614.844.025.379.939.47
CIICCrescent Cap20200406A236.715.235.235.230.000.00
CILVictoryShare20200406ETF62.8631.0512.9713.7018.1517.42
CIMChimera Inve20200406A20.0110.514.073.685.436.84
CINFCincinnati F20200406A19.886.202.843.173.323.03
CINRCINER RESOUR20200406A211.2256.0533.0459.9710.17-4.06
CIOCITY OFFICE20200406A32.459.982.722.566.677.42
CIRCIRCOR Inter20200406A88.9418.558.089.688.828.88
CITCIT Group In20200406A22.748.972.222.733.856.24
CIVBCivista Banc20200406A143.2834.0215.3714.6712.4419.29
CIXComp X Inter20200406A207.4668.4739.2050.805.1716.81
CIZVictoryShare20200406ETF52.5710.538.679.721.860.81
CIZNCitizens Hol20200406A357.02116.46114.38114.382.102.10
CJJDChina Jo-Jo20200406A74.6626.7317.7813.735.1712.96
CKHSeacor Holdi20200406A92.8019.408.267.578.6611.81
CKPTCheckpoint T20200406A335.7096.7185.7687.5411.169.55
CKXCKX Lands, I20200406A1083.46454.33463.97459.34-16.83-4.78
CLColgate-Palm20200406A4.311.572.372.12-0.80-0.56
CLARClarus Corpo20200406A79.0528.72-1.428.9121.8619.84
CLBCore Laborat20200406A34.639.975.235.304.324.67
CLBKColumbia Fin20200406A47.0013.073.002.999.7210.11
CLBSCaladrius Bi20200406A414.95145.86108.46131.8627.5314.07
CLCTCollectors U20200406A130.6934.1121.8116.7510.7917.44
CLDBCORTLAND BNC20200406A877.58385.69379.89379.895.845.84
CLDRCloudera, In20200406A15.117.351.652.285.665.09
CLDTCHATHAM LODG20200406A60.9814.052.763.4710.2010.56
CLDXCelldex Ther20200406A91.8545.4524.8314.5821.1031.05
CLFCleveland-Cl20200406A25.0011.944.915.224.836.70
CLFDClearfield,20200406A121.6836.2324.7523.339.0412.71
CLGXCorelogic, I20200406A27.726.782.402.934.333.85
CLHClean Harbor20200406A52.7611.096.156.534.684.56
CLIMack-Cali Re20200406A22.986.163.614.412.481.75
CLIRClearSign Te20200406A570.30300.62264.90266.3340.3839.22
CLIXProShares Lo20200406ETF70.1432.0621.7629.722.132.32
CLMTCalumet Spec20200406A241.3993.4274.1375.642.9517.25
CLNCColony Credi20200406A55.4924.1914.4716.278.277.92
CLNEClean Energy20200406A60.4128.1220.3116.897.4511.24
CLNYColony Capit20200406A59.6326.0019.4717.804.868.21
CLOUGlobal X Clo20200406ETF32.588.885.777.503.111.38
CLPRClipper Real20200406A134.2940.6119.2219.7719.9020.92
CLPSCLPS Incorpo20200406A446.24100.31121.7581.69-5.3218.61
CLPTClearPoint N20200406A421.58122.03118.86108.90-1.6212.82
CLRCONTINENTAL20200406A16.206.22-1.030.327.155.90
CLRBCellectar Bi20200406A394.26177.85235.57179.36-23.21-0.61
CLRGIQ Chaikin U20200406ETF78.5922.8730.3227.90-7.45-5.05
CLROClearOne, In20200406A251.49174.65136.49133.8814.8039.72
CLSCelestica, I20200406A30.0612.732.545.139.497.59
CLSDClearside Bi20200406A227.5186.8365.4661.287.6325.30
CLSKCLEANSPARK I20200406A164.29111.88103.99104.668.687.85
CLSNCelsion Corp20200406A219.3174.7548.8121.6522.3752.78
CLTLInvesco Trea20200406ETF2.591.491.481.470.010.02
CLUBTown Sports20200406A416.24165.93109.99112.6455.7054.23
CLVSClovis Oncol20200406A20.897.662.112.575.525.09
CLWClearwater P20200406A89.6319.556.238.3811.9811.19
CLWTEuro Tech Ho20200406A617.42250.95256.97219.0918.2832.59
CLXClorox Compa20200406A10.903.901.132.522.201.38
CLXTCalyxt, Inc.20200406A152.3381.1829.0723.1163.1262.07
CMCanadian Imp20200406A5.142.390.700.841.691.55
CMAComerica Inc20200406A16.987.810.662.673.715.11
CMBMCambium Netw20200406A224.37225.4126.675.52230.74243.66
CMBSiShares CMBS20200406ETF55.9324.1921.0413.952.9410.23
CMCCommercial M20200406A17.255.323.113.132.192.19
CMCLCaledonia Mi20200406A205.3357.0338.3846.7813.2010.22
CMCOColumbus McK20200406A113.9626.5615.956.437.3820.11
CMCS AAComcast Corp20200406A2.852.03-0.750.642.781.39
CMCTCIM Commerci20200406A449.8571.5756.4953.227.6318.25
CMDCantel Medic20200406A42.1710.104.542.364.187.72
CMDYiShares Bloo20200406ETF210.5755.1855.1354.660.050.52
CMECME Group In20200406A12.546.442.533.603.892.84
CMFiShares Cali20200406ETF18.057.084.097.032.990.04
CMGChipotle Mex20200406A37.128.333.444.014.774.29
CMICummins Inc.20200406A13.855.081.021.692.203.38
CMLSCumulus Medi20200406A263.5093.8745.8346.4521.2045.65
CMOCapstead Mor20200406A48.2616.475.966.578.979.88
CMPCompass Mine20200406A40.948.694.321.803.676.88
CMPRCimpress PLC20200406A70.6120.8310.3510.245.2110.54
CMRECostamare In20200406A32.4812.126.876.375.045.74
CMRXChimerix, In20200406A92.8262.7733.2527.6232.1536.37
CMSCMS Energy C20200406A8.342.452.922.82-0.50-0.37
CMTCore Molding20200406A498.74190.82160.36190.5234.041.02
CMTLComtech Tele20200406A39.9112.761.331.4710.1311.26
CNXtrackers MS20200406ETF38.5424.7524.2435.110.52-10.31
CNACNA Financia20200406A35.498.113.564.154.473.95
CNATConatus Phar20200406A211.0992.9787.4291.926.091.19
CNBK AACentury Banc20200406A370.4483.6556.3358.3711.2325.08
CNBSAmplify Seym20200406ETF58.5419.3416.5617.58-0.031.75
CNCCentene Corp20200406A12.2617.2514.4215.201.492.04
CNCEConcert Phar20200406A102.2122.495.114.6513.0517.78
CNCRLoncar Cance20200406ETF45.3211.21-5.755.8016.675.41
CNDTConduent Inc20200406A52.7223.939.504.6710.8019.12
CNETChinaNet Onl20200406A149.69109.1668.9770.8316.6937.35
CNFRConifer Hold20200406A1873.11343.82343.82343.820.000.00
CNHICNH INDUSTRI20200406A16.806.932.302.814.634.12
CNICanadian Nat20200406A6.232.070.780.781.281.29
CNKCinemark Hol20200406A25.2616.1110.099.725.916.44
CNMDCONMED Corpo20200406A56.3713.115.205.505.957.60
CNNBCINCINNATI B20200406A874.42404.57406.09416.020.00-11.92
CNNECannae Holdi20200406A35.775.860.490.795.295.07
CNOCNO Financia20200406A14.308.151.055.903.082.27
CNOBCenter Banco20200406A60.7812.844.204.567.978.35
CNPCenterPoint20200406A7.137.940.821.322.086.58
CNQCanadian Nat20200406A7.814.402.050.882.363.53
CNRCornerstone20200406A44.5518.926.558.809.9810.12
CNRGSPDR S&P Ken20200406ETF41.2962.3531.9854.262.387.98
CNSCohen & Stee20200406A88.6317.0410.8611.175.125.87
CNSLConsolidated20200406A31.2311.982.611.239.0710.75
CNSPCNS Pharmace20200406A761.65274.08239.14267.1938.806.92
CNSTConstellatio20200406A166.1854.7131.3837.0524.9918.33
CNTGCentogene N.20200406A692.73176.47149.68140.6024.3436.75
CNTYCentury Casi20200406A92.3738.7622.4222.3511.0016.37
CNXCNX Resource20200406A19.507.942.102.365.725.59
CNXMCNX Midstrea20200406A85.8422.4815.5316.155.716.27
CNXNPC Connectio20200406A61.9215.572.653.3910.2812.17
CNXTVanEck Vecto20200406ETF29.0010.0631.148.21-21.041.85
CNYAiShares MSCI20200406ETF27.208.736.646.680.992.04
COGlobal Cord20200406A52.0673.4033.8330.0743.1444.54
COCPCocrystal Ph20200406A133.1366.4650.4950.3511.2816.08
CODACoda Octopus20200406A211.1658.6930.5842.2512.2816.37
CODICompass Dive20200406A67.7322.9915.0813.555.639.42
CODXCo-Diagnosti20200406A41.3616.017.2012.518.023.49
COFCapital One20200406A10.298.151.154.562.123.57
COFSCHOICEONE FI20200406A1205.18277.51312.96185.450.0090.23
COGCabot Oil &20200406A8.923.811.221.152.542.67
COHNCohen & Comp20200406A561.3987.7587.6387.490.090.26
COHRCoherent Inc20200406A47.8214.334.967.628.246.70
COHUCohu Inc20200406A44.0612.2614.7317.68-2.54-5.23
COKECoca-Cola Co20200406A90.1924.0916.9915.115.448.55
COLBColumbia Ban20200406A35.3910.365.123.984.366.40
COLDAmericold Re20200406A24.236.143.763.862.122.29
COLLCollegium Ph20200406A54.7514.415.925.018.049.40
COLMColumbia Spo20200406A43.669.525.066.124.083.40
COMDirexion Aus20200406ETF114.5626.7126.7126.710.000.00
COMBGraniteShare20200406ETF130.0836.1064.9131.37-27.854.71
COMMCommScope Ho20200406A12.5114.56-1.207.0114.077.66
COMTiShares Comm20200406ETF42.3813.0212.8713.300.15-0.28
CONECyrusOne Inc20200406A25.806.731.853.903.232.84
CONNConn's Inc.20200406A31.8614.785.925.645.149.06
COOThe Cooper C20200406A27.316.191.442.564.713.63
COOPMr. Cooper G20200406A28.3814.437.967.785.876.65
COPConocoPhilli20200406A4.764.200.441.651.482.54
COPXGlobal X Cop20200406ETF139.3726.2125.1622.530.913.67
CORCoresite Rea20200406A45.0110.055.275.423.784.63
CORECore Mark Ho20200406A62.3811.483.444.896.006.55
CORPPIMCO Invest20200406ETF91.8829.2928.7828.860.500.43
CORRCorEnergy In20200406A101.0930.0215.5117.677.6912.30
CORTCorcept Ther20200406A23.388.361.633.854.104.49
CORVCorrevio Pha20200406A61.3035.1224.5514.237.8420.81
COSTCostco Whole20200406A6.481.790.810.870.980.92
COTYCOTY INC20200406A20.498.744.555.044.083.70
COUPCoupa Softwa20200406A21.297.243.462.623.704.62
COWiPath Series20200406ETN86.8425.1816.2018.387.996.95
COWNCowen Inc. C20200406A47.6812.655.114.047.728.65
COWZPacer US Cas20200406ETF23.283.503.223.350.270.14
CPCanadian Pac20200406A16.517.781.934.752.823.02
CPACopa Holding20200406A70.8428.1411.2815.818.4312.25
CPAAConyers Park20200406A982.73
CPAHCounterpath20200406A251.9399.0679.0472.4714.2826.55
CPBCampbell Sou20200406A5.942.21-0.220.682.441.53
CPECallon Petro20200406A18.079.574.277.065.032.52
CPFCentral Paci20200406A38.727.420.681.756.645.67
CPGCRESCENT POI20200406A55.7039.8724.1024.3114.8815.80
CPHCCanterbury P20200406A1550.42415.68415.02399.284.7715.67
CPHIChina Pharma20200406A130.52231.51206.56176.9052.8056.84
CPICPI Inflatio20200406ETF95.5129.377.254.8022.2624.63
CPIXCumberland P20200406A159.38363.0926.5754.3418.73232.09
CPKChesapeake U20200406A130.5233.0818.3928.038.165.05
CPLGCorePoint Lo20200406A70.1428.4019.3319.876.838.53
CPLPCapital Prod20200406A99.7440.1814.1917.7016.2022.47
CPRICapri Holdin20200406A17.9835.671.6331.114.254.61
CPRTCopart Inc20200406A9.803.380.262.043.121.34
CPRXCatalyst Pha20200406A27.7114.253.746.017.768.24
CPSCooper-Stand20200406A74.5318.513.283.9812.1814.53
CPSHCPS Technolo20200406A423.15360.67156.42169.084.99146.20
CPSIComputer Pro20200406A109.2528.8213.7413.0712.4015.75
CPSSConsumer Por20200406A441.62251.47107.35179.6995.2480.81
CPSTCapstone Tur20200406A162.5982.7670.0162.8811.1820.00
CPTCamden Prope20200406A38.5810.826.727.143.713.68
CPTACapitala Fin20200406A117.6634.5924.2223.918.8010.68
CPZCalamos Long20200406A326.97105.81109.87101.60-10.414.07
CQPCheniere Ene20200406A67.9119.2514.1814.564.114.70
CQQQInvesco Chin20200406ETF35.2314.1516.2113.30-2.050.85
CRCrane Compan20200406A23.178.041.411.684.416.33
CRAICRA Internat20200406A113.3626.2915.1613.2510.4613.06
CRAKVanEck Vecto20200406ETF91.9615.0011.1512.853.782.15
CRBNiShares MSCI20200406ETF37.1310.718.608.552.112.15
CRBPCorbus Pharm20200406A39.7814.724.39-0.459.9815.18
CRCCalifornia R20200406A95.3650.4136.9533.365.7216.92
CRD AACrawford & C20200406A119.1128.0818.2920.086.548.01
CRD BBCrawford & C20200406A336.43106.8382.0088.0415.7718.82
CREECree Inc20200406A20.605.251.331.443.893.82
CREGChina Recycl20200406A281.15102.2284.7181.9220.5520.41
CREXCREATIVE REA20200406A957.37258.29129.68129.68133.64133.64
CRHMCRH Medical20200406A127.9244.2112.1129.8718.2614.24
CRICarter's Inc20200406A26.485.562.292.772.602.79
CRISCuris Inc20200406A166.5855.3920.2028.9432.1526.54
CRKComstock Res20200406A89.1527.1315.4013.1210.3714.01
CRLCharles Rive20200406A39.769.602.674.704.624.90
CRMsalesforce.c20200406A3.843.462.282.461.181.00
CRMDCorMedix Inc20200406A92.5643.3923.3525.9820.5417.50
CRMTAmerica's Ca20200406A217.2342.6421.8418.5415.6624.05
CRNCCerence Inc.20200406A74.9223.1810.2212.8112.7910.69
CRNTCeragon Netw20200406A89.3140.7424.5826.568.3314.09
CRNXCrinetics Ph20200406A345.5453.5842.1142.4310.3611.32
CRONCronos Group20200406A17.987.440.480.886.956.56
CROPIQ Global Ag20200406ETF60.1131.6730.1130.621.571.06
CROXCrocs, Inc.20200406A22.266.16-0.28-1.015.847.16
CRSCarpenter Te20200406A30.298.253.474.714.503.54
CRSACrescent Acq20200406A111.8621.4521.4521.450.000.00
CRSPCRISPR Thera20200406A27.838.015.861.352.076.67
CRTCross Timber20200406A127.4230.296.371.4922.5828.76
CRTXCortexyme, I20200406A309.4443.7426.7630.5914.2613.19
CRUSCirrus Logic20200406A26.627.522.563.503.444.01
CRVLCorvel Corp20200406A247.4843.2229.7231.5612.0311.21
CRVSCorvus Pharm20200406A150.6441.3912.9720.6123.0220.83
CRWDCrowdStrike20200406A9.983.832.262.631.581.20
CRWSCrown Crafts20200406A257.89150.20134.37133.8216.6816.55
CRYCryoLife, In20200406A57.0514.756.408.707.716.04
CSAVictoryShare20200406ETF42.0811.1311.1011.120.030.01
CSBVictoryShare20200406ETF43.5020.4515.8018.981.701.45
CSBRChampions On20200406A332.6099.54-153.04-142.23290.89245.62
CSCOCisco System20200406A2.572.390.730.711.661.68
CSDInvesco S&P20200406ETF210.3648.0734.0135.7813.4712.41
CSFVictoryShare20200406ETF28.256.744.693.031.883.71
CSFLCenterState20200406A37.1613.664.144.609.689.59
CSGPCoStar Group20200406A49.4611.844.505.226.556.38
CSGSCSG Systems20200406A37.4813.247.237.815.865.43
CSIICardiovascul20200406A59.6213.334.627.147.826.19
CSIQCanadian Sol20200406A23.949.790.752.456.577.33
CSLCarlisle Com20200406A38.0010.083.713.603.736.40
CSLTCASTLIGHT HE20200406A136.7040.6824.8036.253.954.43
CSMProShares La20200406ETF26.1911.055.667.471.103.51
CSMLIQ Chaikin U20200406ETF49.8227.5422.4323.682.233.84
CSODCornerstone20200406A33.1614.106.948.491.605.48
CSPICSP Inc.20200406A919.50344.86332.17332.1712.9212.92
CSPRCasper Sleep20200406A120.8939.2824.0130.3411.738.94
CSQCalamos Stra20200406A39.9917.710.559.9517.237.81
CSSEChicken Soup20200406A367.1698.9456.3814.4761.9885.08
CSTECaesarstone20200406A68.0613.424.684.938.318.53
CSTLCastle Biosc20200406A333.6249.9628.7229.9117.4720.09
CSTMConstellium20200406A28.0212.978.296.112.496.82
CSTRCapStar Fina20200406A77.1296.43-41.30-34.85150.35137.61
CSUCapital Seni20200406A172.38101.1591.3083.825.5717.21
CSVCarriage Ser20200406A76.7822.1112.6010.128.6312.01
CSWCCapital Sout20200406A122.6069.3920.9121.4152.8151.03
CSWICSW Industri20200406A78.5617.874.034.7912.6813.10
CSXCSX Corporat20200406A5.602.031.590.910.441.12
CTASCintas Corp20200406A18.404.811.351.523.393.29
CTBCooper Tire20200406A37.178.603.113.524.775.08
CTBICommunity Tr20200406A99.5326.7614.1822.517.304.12
CTEKCynergisTek,20200406A326.13219.19136.09137.38-0.0668.61
CTGComputer Tas20200406A138.3149.918.6912.0531.7037.77
CTHRCharles & Co20200406A240.2692.4451.9138.3240.1654.26
CTIBYunhong CTI20200406A613.35342.91264.58261.7297.8894.70
CTICCTI BioPharm20200406A287.87253.86257.81243.655.0410.26
CTLCenturyLink,20200406A10.855.011.301.312.823.69
CTLTCATALENT, IN20200406A16.893.241.140.952.042.29
CTMXCytomX Thera20200406A39.7019.064.584.118.4514.79
CTOConsolidated20200406A86.1826.1012.7913.438.1912.68
CTRAContura Ener20200406A159.2649.6429.5732.6915.2116.92
CTRCCentric Bran20200406A569.10137.07-43.4639.84178.9499.23
CTRECARTRUST REI20200406A60.5435.675.24-3.157.6737.42
CTRMCastor Marit20200406A236.7285.5567.6463.7022.0121.88
CTRNCiti Trends,20200406A89.5827.6012.3313.3513.6314.41
CTSCTS Corporat20200406A47.2914.427.718.685.955.74
CTSHCognizant Te20200406A5.412.992.062.080.920.91
CTSOCytosorbents20200406A41.8114.14-0.931.9814.4812.17
CTTCATCHMARK TI20200406A77.5422.4614.1114.877.697.61
CTVACorteva, Inc20200406A14.673.810.621.043.162.78
CTXRCitius Pharm20200406A181.39101.0644.9743.1847.9658.03
CTXSCitrix Syste20200406A11.5124.9922.3220.962.694.04
CUBCubic Corpor20200406A35.247.012.280.993.816.02
CUBAHerzfeld Car20200406A319.18110.85114.6993.274.0117.39
CUBECubeSmart20200406A10.143.921.141.622.742.30
CUBICUSTOMERS BA20200406A47.8711.076.141.134.029.94
CUECue Biopharm20200406A109.3729.2217.2317.709.4611.61
CUICUI Global,20200406A602.45249.08215.97204.9740.3244.61
CULPCulp, Inc.20200406A137.9054.7042.6136.3912.9718.38
CUOContinental20200406A714.17240.55156.20156.180.0079.40
CUREDirexion Dai20200406ETF10.645.693.482.702.152.99
CUROCURO Group H20200406A85.1223.029.169.4512.0213.57
CUTInvesco MSCI20200406ETF211.5477.2174.2471.902.545.28
CUTRCutera, Inc.20200406A97.2030.9111.7811.8018.5119.47
CUZCousins Prop20200406A22.549.995.125.224.834.81
CVACovanta Hold20200406A16.547.200.951.126.026.08
CVBFCVB Financia20200406A12.924.812.152.122.622.69
CVCOCavco Indust20200406A139.8229.6216.0217.289.989.52
CVCYCentral Vall20200406A252.0057.6130.7728.3819.4329.82
CVECenovus Ener20200406A38.6516.744.745.2011.1911.54
CVEOCIVEO CORPOR20200406A15.3917.8913.4410.40-0.017.48
CVETCovetrus, In20200406A37.4314.584.825.539.759.25
CVGICommercial V20200406A84.5339.262.617.3616.3331.38
CVGWCalavo Growe20200406A58.2810.724.564.875.385.85
CVICVR ENERGY,20200406A32.9411.616.315.094.716.52
CVIACovia Holdin20200406A146.7065.5250.2849.616.5615.82
CVLTCommault Sys20200406A46.499.094.894.483.864.61
CVLYCodorus Vall20200406A522.01136.29122.30117.90-0.293.15
CVMCel-Sci Corp20200406A55.4623.4812.8116.817.886.65
CVNACarvana Co.20200406A35.9919.445.647.043.5612.06
CVRChicago Rive20200406A574.08197.87195.66178.360.0019.10
CVSCVS HEALTH C20200406A3.321.540.870.860.670.68
CVTICovenant Tra20200406A55.0941.0526.0427.7414.9913.33
CVUCPI Aerostru20200406A109.6233.4528.5228.103.395.35
CVVCVD Equipmen20200406A638.61381.10175.03174.99276.51276.54
CVXChevron Corp20200406A4.771.720.900.610.811.11
CVYInvesco Zack20200406ETF108.6843.8539.5843.581.970.24
CWCurtiss-Wrig20200406A41.278.912.512.806.136.10
CWBSPDR Bloombe20200406ETF7.124.532.913.811.620.72
CWBCCommunity We20200406A563.33117.13118.2430.561.1685.19
CWBRCohBar, Inc.20200406A407.27137.21107.0647.5739.9891.52
CWCOConsolidated20200406A110.9832.2916.2314.066.2817.98
CWEBDirexion Dai20200406ETF44.019.9310.7010.34-0.80-0.41
CWENClearway Ene20200406A17.845.181.061.374.123.82
CWEN AAClearway Ene20200406A39.0213.307.609.614.263.70
CWHCamping Worl20200406A30.3916.183.841.1910.2715.00
CWISPDR MSCI AC20200406ETF16.343.502.893.030.620.47
CWKCushman & Wa20200406A49.498.993.403.535.255.46
CWSAdvisorShare20200406ETF187.69113.448.0819.3491.7099.97
CWSTCasella Wast20200406A47.2013.064.325.415.027.58
CWTCalifornia W20200406A47.3811.252.775.438.115.82
CXDCChina XD Pla20200406A373.33109.4169.5068.0440.8542.06
CXOCONCHO RESOU20200406A19.115.460.961.603.543.86
CXPCOLUMBIA PRO20200406A32.4213.778.278.125.325.66
CXSEWisdomTree T20200406ETF21.075.716.526.58-0.94-0.87
CXWCoreCivic, I20200406A31.2511.642.843.156.628.47
CYCypress Semi20200406A4.382.151.351.320.800.83
CYANCyanotech Co20200406A646.55176.96176.03176.030.930.93
CYBWisdomTree20200406ETF53.4819.0920.8420.84-1.76-1.76
CYBECyberoptics20200406A122.7237.0028.7328.157.178.83
CYBRCyberArk Sof20200406A29.0610.122.753.514.086.57
CYCCCyclacel Pha20200406A643.86302.98293.59296.195.996.73
CYCNCyclerion Th20200406A124.6935.7424.8924.659.3611.11
CYDChina Yuchai20200406A62.4326.4814.3913.4210.4413.13
CYHCommunity He20200406A36.9017.856.082.617.9715.18
CYRNCYREN Ltd.20200406A621.39287.28163.83173.45115.40116.17
CYRXCryoPort, In20200406A51.0018.454.777.479.1510.91
CYTKCytokinetics20200406A48.1614.184.793.508.4010.72
CZAInvesco Zack20200406ETF95.4418.8218.0918.450.620.37
CZNCCitizens & N20200406A285.0388.6676.5381.560.186.94
CZRCaesars Ente20200406A15.0210.475.076.215.194.29
CZWICitizens Com20200406A562.16155.87106.7970.9261.3285.14
CZZCosan Limite20200406A45.4710.523.624.215.146.31
DDominion Ene20200406A8.338.388.597.31-0.231.07
DACDanaos Corpo20200406A143.9159.9724.6230.1126.5229.89
DAIOData I/O Cor20200406A470.01217.52131.58226.720.02-9.47
DAKTDaktronics I20200406A47.5027.344.4235.078.86-7.96
DALDelta Air Li20200406A6.013.760.712.222.101.54
DALIFirst Trust20200406ETF9.4019.9416.0816.083.853.85
DALTAnfield Capi20200406ETF76.7616.5114.1715.992.100.51
DANDana Incorpo20200406A17.726.991.601.433.635.54
DARDARLING INGR20200406A24.575.711.402.254.263.46
DAREDare Bioscie20200406A283.1070.3557.7357.8012.6512.58
DAUDExchange-Tra20200406ETN63.3526.5625.6925.550.871.01
DAUGFT Cboe Vest20200406ETF89.9157.5843.1770.82-0.15-13.33
DAXGlobal X Fun20200406ETF97.0723.6122.4722.551.141.07
DBDeutsche Ban20200406A15.836.442.042.414.414.03
DBAWXtrackers MS20200406ETF30.7310.227.887.672.342.55
DBDDiebold Nixd20200406A35.7915.776.184.468.9811.32
DBEFXtrackers MS20200406ETF4.771.700.480.771.220.93
DBEHiM DBi Hedge20200406ETF45.0523.6822.8522.850.830.83
DBEMXtrackers MS20200406ETF64.5218.8417.0218.321.700.52
DBEUXtrackers MS20200406ETF27.616.122.534.023.592.10
DBEZXtrackers MS20200406ETF24.647.697.346.590.341.09
DBGRXtrackers MS20200406ETF101.0027.3930.7627.39-3.380.00
DBIDesigner Bra20200406A35.6512.221.642.7710.399.49
DBJPXtrackers MS20200406ETF43.5413.518.6610.384.853.13
DBLVAdvisorShare20200406ETF104.1938.6335.8030.963.607.85
DBMFiM DBi Manag20200406ETF61.8021.3620.9220.920.440.44
DBVTDBV Technolo20200406A97.1528.2619.5017.178.2511.11
DBXDropbox, Inc20200406A9.123.45-0.890.204.313.26
DCARDropCar, Inc20200406A521.58205.04187.45167.9416.8636.98
DCHFExchange-Tra20200406ETN58.56
DCIDonaldson Co20200406A29.215.882.203.002.972.88
DCODucommun Inc20200406A88.6625.376.385.3317.0620.10
DCOMDime Communi20200406A49.0413.451.672.877.0810.26
DCPDCP Midstrea20200406A54.0225.7417.7717.186.328.54
DCPHDeciphera Ph20200406A78.2516.667.517.834.948.69
DDDuPont de Ne20200406A5.161.755.261.31-3.510.44
DDD3D Systems C20200406A17.0612.971.814.924.708.02
DDGProshares Sh20200406ETF92.6944.8512.6455.6411.12-11.18
DDIVFirst Trust20200406ETF30.7418.6410.909.090.999.46
DDLSWisdomTree D20200406ETF38.109.569.9810.17-0.41-0.61
DDMProShares Ul20200406ETF3.962.35-0.940.773.291.58
DDOGDatadog, Inc20200406A17.787.263.894.193.353.09
DDSDillards Inc20200406A67.4617.720.273.1116.1414.61
DDWMWisdomTree D20200406ETF38.3114.1613.1612.980.601.18
DEDeere & Comp20200406A11.1411.577.238.502.323.06
DEAEasterly Gov20200406A21.116.95-0.99-0.267.797.23
DEACDiamond Eagl20200406A36.139.784.005.255.114.53
DECKDeckers Outd20200406A48.419.844.875.654.794.19
DEEFXtrackers FT20200406ETF168.0327.2827.2827.280.000.00
DEFInvesco Defe20200406ETF92.0421.5619.7021.041.840.51
DEFAiShares Adap20200406ETF77.78320.60320.60320.600.000.00
DEIDouglas Emme20200406A25.395.311.992.393.212.92
DELLDell Technol20200406A20.355.532.142.253.373.28
DEMWisdomTree E20200406ETF11.394.203.503.380.690.82
DENNDENNY'S CORP20200406A34.2123.272.647.478.8015.63
DESWisdomTree U20200406ETF14.618.612.901.700.696.87
DESPDespegar.com20200406A50.8113.503.840.398.4813.09
DEURExchange-Tra20200406ETN19.607.174.404.372.772.80
DEUSXtrackers Ru20200406ETF56.8120.7521.0723.75-0.33-3.02
DEWWisdomTree G20200406ETF45.7512.7614.1313.08-1.38-0.32
DFEWisdomTree E20200406ETF23.396.205.975.810.220.39
DFEBFT Cboe Vest20200406ETF99.2423.5914.9916.138.607.46
DFENDirexion Dai20200406ETF58.0317.3314.0114.492.512.83
DFFNDIFFUSION PH20200406A95.7781.4640.7162.4813.3118.86
DFINDonnelley Fi20200406A54.4815.226.306.907.728.31
DFJWisdomTree J20200406ETF21.866.095.205.050.901.04
DFNDReality Shar20200406ETF63.3210.166.846.843.353.35
DFNLDavis Select20200406ETF72.4821.0817.9917.951.683.13
DFNSLGL Systems20200406A283.90111.22111.22111.220.000.00
DFSDiscover Fin20200406A13.964.522.003.992.330.52
DGDollar Gener20200406A10.402.680.461.332.221.35
DGAZVelocityShar20200406ETN40.099.654.804.064.515.58
DGBPExchange-Tra20200406ETN35.8314.507.907.996.626.53
DGIC AADonegal Grou20200406A105.7642.1322.2320.6912.9521.30
DGIC BBDonegal Grou20200406A3076.921360.021360.021360.020.000.00
DGIIDigi Interna20200406A45.7313.881.174.8410.399.03
DGLDVelocityShar20200406ETF39.459.352.191.787.157.57
DGLYDigital Ally20200406A135.59105.0150.9775.6151.5729.86
DGPDB Gold Doub20200406ETN79.6521.2616.0914.751.686.49
DGREWisdomTree T20200406ETF88.4831.0829.6229.621.471.47
DGROiShares Core20200406ETF3.332.080.910.971.171.12
DGRSWisdomTree T20200406ETF86.7811.998.084.863.926.98
DGRWWisdomTree T20200406ETF6.154.384.394.38-0.010.00
DGSWisdomTree E20200406ETF19.038.057.157.150.900.90
DGTSPDR Global20200406ETF49.9322.6323.8722.23-1.230.40
DGXQuest Diagno20200406A13.444.642.853.331.781.30
DGZDB Gold Shor20200406ETN74.9439.6236.6736.552.943.08
DHID.R. Horton20200406A9.913.742.382.261.361.48
DHILDiamond Hill20200406A270.3265.8243.2942.445.746.16
DHRDanaher Corp20200406A7.9115.1713.0113.182.161.99
DHSWisdomTree U20200406ETF8.144.765.054.36-0.280.41
DHTDHT HOLDINGS20200406A17.037.170.130.946.976.22
DHXDHI Group, I20200406A82.6426.7213.9914.2010.7712.53
DIASPDR Dow Jon20200406ETF1.240.64-0.92-0.271.540.90
DIALColumbia Div20200406ETF81.2123.8221.8621.981.951.83
DIETDefiance Nex20200406ETF70.4125.7822.81-2.41-6.0328.10
DIGProShares Ul20200406ETF20.878.456.577.251.721.20
DIMWisdomTree I20200406ETF31.238.147.437.560.710.58
DINDine Brands20200406A63.4621.299.6310.7010.9510.61
DINTDavis Select20200406ETF98.314.214.214.210.000.00
DIODDiodes Inc20200406A29.369.021.323.024.885.97
DISThe Walt Dis20200406A3.002.624.292.52-1.670.10
DISC AADiscovery, I20200406A6.153.83-0.650.184.503.68
DISC BBDiscovery, I20200406A818.9889.2694.345.400.0083.24
DISC KKDiscovery, I20200406A6.285.062.742.462.202.61
DISHDISH Network20200406A15.265.341.301.503.943.85
DITAMCON Distri20200406A192.4541.1238.2438.240.000.00
DIVGlobal X Sup20200406ETF48.4916.3012.0011.384.274.93
DIVAAGFiQ Hedged20200406ETF127.5261.5561.5561.550.000.00
DIVBiShares U.S.20200406ETF11.966.416.605.57-0.620.83
DIVCC-Tracks Exc20200406ETN655.80
DIVOAmplify CWP20200406ETF76.0539.23-4.24-2.0943.9841.83
DIVYReality Shar20200406ETF219.0645.2438.9432.428.0012.83
DJCBETRACS Bloom20200406ETN298.48
DJCIETRACS Linke20200406ETN202.1293.0293.0293.020.000.00
DJCODaily Journa20200406A
DJDInvesco Dow20200406ETF108.9837.6232.2130.820.486.75
DJPiPath Bloomb20200406ETN58.1214.8411.5411.223.113.62
DJPYExchange-Tra20200406ETN37.0814.0314.1214.01-0.090.02
DKDelek US Hol20200406A37.7711.465.645.535.565.92
DKLDELEK LOGIST20200406A169.1470.4454.0669.19-11.911.10
DKSDick's Sport20200406A26.1121.1515.3418.392.802.76
DLADelta Appare20200406A161.8843.3227.9231.2013.9312.18
DLBDolby Labora20200406A26.067.162.073.553.183.61
DLBRVelocityShar20200406ETN489.75121.8410.7097.35112.8924.89
DLHCDLH Holdings20200406A187.6568.8562.2145.1611.5423.72
DLNWisdomTree U20200406ETF5.723.683.233.500.450.18
DLNGDYNAGAS LNG20200406A258.69107.0380.2150.59-0.5655.16
DLPHDelphi Techn20200406A25.348.953.344.654.694.32
DLPNDolphin Ente20200406A392.04170.9973.0052.5697.52118.91
DLRDigital Real20200406A15.694.370.331.424.012.95
DLSWisdomTree I20200406ETF16.865.955.135.220.810.73
DLTHDuluth Holdi20200406A75.6257.7414.9926.1244.6532.73
DLTRDollar Tree20200406A12.775.043.023.202.001.84
DLXDeluxe Corpo20200406A24.506.104.034.261.971.84
DMACDiaMedica Th20200406A1013.52122.42151.81103.28-28.6718.73
DMDVAAM S& P Dev20200406ETF624.3496.6496.6996.64-0.050.00
DMLPDorchester M20200406A128.6127.2914.8216.869.8610.43
DMPIDelMar Pharm20200406A273.39130.2485.7876.6846.7954.71
DMRCDigimarc Cor20200406A91.7423.5111.1510.0111.0113.50
DMREDeltaShares20200406ETF45.156.85-19.39-7.2626.2614.12
DMRIDeltaShares20200406ETF261.00129.22129.22129.220.000.00
DMRLDeltaShares20200406ETF191.27144.74117.95-29.7053.58172.39
DMRMDeltaShares20200406ETF161.6242.6842.6842.680.000.00
DMRSDeltaShares20200406ETF159.8127.0727.0727.070.000.00
DMTKDermTech, In20200406A200.9575.4761.8048.72-3.4526.38
DNJRGolden Bull20200406A674.01283.87229.10222.5830.6159.11
DNKNDunkin' Bran20200406A20.367.213.423.963.693.26
DNLWisdomTree G20200406ETF31.659.457.316.872.142.58
DNLIDenali Thera20200406A43.2911.118.274.492.486.62
DNNDenison Mine20200406A113.5864.1438.8035.7924.1828.44
DNOVFT Cboe Vest20200406ETF75.2917.2816.8016.690.480.59
DNOWNOW INC.20200406A29.7611.093.312.824.378.18
DNRDenbury Reso20200406A34.8732.4813.8923.355.969.08
DODiamond Offs20200406A60.3627.1412.5215.388.0311.63
DOCPHYSICIANS R20200406A12.516.530.972.323.094.21
DOCUDocuSign, In20200406A14.983.842.651.931.131.91
DOGProShares Sh20200406ETF3.001.40-0.680.152.071.25
DOGSArrow Dogs o20200406ETF439.12152.67152.67152.670.000.00
DOGZDogness (Int20200406A365.77116.1230.9130.9191.0991.09
DOLWisdomTree I20200406ETF43.369.788.828.720.961.07
DOMODomo, Inc. C20200406A75.2129.1511.4912.4917.7216.93
DONWisdomTree U20200406ETF11.978.904.464.664.494.29
DOOWisdomTree i20200406ETF30.2710.429.489.780.940.63
DOOOBRP Inc. Com20200406A40.3517.793.186.6311.1311.20
DOORMASONITE INT20200406A94.3021.079.5012.489.128.58
DORMDorman Produ20200406A79.9011.452.593.558.567.90
DOVDover Corpor20200406A15.725.631.742.841.832.78
DOWDow Inc.20200406A6.572.642.971.86-0.340.79
DOXAmdocs Limit20200406A17.999.175.766.303.422.88
DPHCDiamondPeak20200406A291.6172.5772.5672.570.000.00
DPSTDirexion Dai20200406ETF55.7624.9811.1317.4610.497.44
DPWDPW Holdings20200406A113.7567.3834.5145.938.8621.29
DPZDomino's Piz20200406A26.666.973.143.783.583.12
DRADDigirad Corp20200406A230.32102.3471.7676.2031.6327.63
DREDuke Realty20200406A7.216.510.441.111.925.37
DRHDiamondRock20200406A24.9011.091.411.346.349.68
DRIDarden Resta20200406A24.8210.042.793.893.536.10
DRIODarioHealth20200406A1018.61265.96200.62222.8240.6743.73
DRIPDirexion Dai20200406ETF61.5122.5718.3518.723.713.86
DRIVGlobal X Aut20200406ETF68.6823.0019.6625.71-0.34-2.72
DRNDirexion Dai20200406ETF103.0948.4535.9737.606.1610.79
DRNADicerna Phar20200406A61.8213.391.511.6310.7611.80
DRQDril-Quip, I20200406A68.5913.958.769.144.514.81
DRRXDurect Corp20200406A70.7529.1019.4115.778.6413.32
DRSKAptus Define20200406ETF50.1114.6512.8914.731.08-0.08
DRTTDIRTT Enviro20200406A513.80270.94342.17144.88-33.29124.64
DRVDirexion Dai20200406ETF72.9121.8117.8315.823.715.99
DRWWisdomTree G20200406ETF25.509.127.057.731.881.39
DSDrive Shack20200406A94.8045.2526.3228.4117.9017.09
DSEDuff & Phelp20200406A161.3571.7064.11-0.8523.2172.49
DSGXDescartes Sy20200406A22.135.040.580.604.464.44
DSIiShares MSCI20200406ETF8.575.012.012.213.012.81
DSKEDaseke, Inc.20200406A176.6160.4622.8921.8138.9739.50
DSLVVelocityShar20200406ETF56.6015.917.276.498.179.43
DSPGDSP Group In20200406A36.3524.441.805.367.5518.03
DSSDocument Sec20200406A77.6340.3027.2626.6412.6013.70
DSSIDiamond S Sh20200406A65.8917.139.289.806.647.32
DSTLDistillate U20200406ETF31.5711.9411.9311.930.010.02
DSWLDeswell Indu20200406A333.59110.34110.9096.893.1913.47
DSXDiana Shippi20200406A105.3343.90-2.15-5.0745.2749.17
DTDynatrace, I20200406A43.7414.627.583.213.8911.36
DTDWisdomTree U20200406ETF7.976.775.286.841.50-0.07
DTEDTE Energy C20200406A16.715.382.933.052.432.32
DTEADAVIDsTEA In20200406A463.57254.7453.26122.5461.37129.44
DTECALPS Disrupt20200406ETF26.435.616.125.72-0.51-0.11
DTHWisdomTree I20200406ETF33.344.724.574.670.150.06
DTILPrecision Bi20200406A80.7140.8918.92-2.3520.6643.72
DTNWisdomTree U20200406ETF8.935.413.122.132.303.29
DTODB Crude Oil20200406ETN251.6095.1377.8072.9315.4822.25
DTSSDatasea Inc.20200406A359.1092.4277.0759.179.2833.13
DTYLiPath US Tre20200406ETF16.338.482.15-5.376.3413.84
DUGProShares Ul20200406ETF28.2511.799.0411.222.720.58
DUKDuke Energy20200406A6.752.401.441.400.961.00
DUOTDuos Technol20200406A867.67299.08299.08299.080.000.00
DURAVanEck Vecto20200406ETF19.5141.0341.2941.31-0.25-0.27
DUSADavis Select20200406ETF74.4819.2017.4717.441.501.77
DUSLDirexion Dai20200406ETF107.1932.3618.2420.4414.3011.94
DUSTDirexion Dai20200406ETF44.1619.5811.2712.688.216.90
DVADaVita Inc.20200406A15.6627.7825.2425.572.532.21
DVAXDynavax Tech20200406A34.8016.412.986.0010.0510.40
DVDDover Motors20200406A244.85126.9864.3139.8876.6087.85
DVLUFirst Trust20200406ETF37.6917.913.864.6113.4513.37
DVNDevon Energy20200406A11.895.760.412.655.273.11
DVOLFirst Trust20200406ETF26.338.228.507.89-0.290.33
DVOPSource Divid20200406ETF523.09
DVPDeep Value E20200406ETF60.7719.027.7910.8410.688.20
DVYiShares Sele20200406ETF5.473.472.922.770.540.70
DVYAiShares Asia20200406ETF95.0243.8143.7143.810.100.00
DVYEiShares Emer20200406ETF16.063.242.052.291.180.95
DWASInvesco DWA20200406ETF40.734.414.154.120.250.29
DWATArrow Invest20200406ETF244.4697.6483.96-21.6813.83120.51
DWAWAdvisorShare20200406ETF43.5111.0910.2310.230.860.86
DWCRArrow DWA Co20200406ETF2393.08
DWEQAdvisorShare20200406ETF51.1623.1224.3124.31-1.20-1.20
DWFISPDR Dorsey20200406ETF15.606.648.148.14-1.51-1.50
DWLDDavis Select20200406ETF65.3216.12-0.45-0.4316.6216.60
DWMWisdomTree I20200406ETF37.498.197.477.520.720.67
DWMCAdvisorShare20200406ETF193.6668.3267.5367.530.800.80
DWMFWisdomTree I20200406ETF40.6614.4013.3213.331.081.07
DWPPFirst Trust20200406ETF105.8074.1574.1574.150.000.00
DWSHAdvisorShare20200406ETF61.3426.1322.6521.842.594.28
DWSNDawson Geoph20200406A433.34193.68104.22105.4582.0689.41
DWUSAdvisorShare20200406ETF91.3512.82-17.2212.8222.460.00
DWXSPDR S&P Int20200406ETF16.785.002.943.722.051.28
DXDynex Capita20200406A44.4622.1417.2716.073.276.07
DXCDXC Technolo20200406A21.509.17-0.904.664.524.48
DXCMDexCom, Inc.20200406A31.7631.1927.8328.062.492.28
DXDProShares Ul20200406ETF4.641.94-3.260.655.201.29
DXGEWisdomTree G20200406ETF60.0216.8111.9115.104.921.71
DXJWisdomTree J20200406ETF2.651.170.500.310.660.85
DXJSWisdomTree J20200406ETF54.0616.159.919.856.236.29
DXLGDestination20200406A658.24941.661056.69743.508.23184.23
DXPEDXP Enterpri20200406A99.0631.7214.7614.4715.2717.46
DXYNDixie Group20200406A777.53382.48341.17373.3813.139.02
DYDycom Indust20200406A39.818.501.662.775.725.73
DYAIDyadic Inter20200406A164.2942.9133.5433.636.759.28
DYLSWisdomTree D20200406ETF45.1921.2026.3811.90-4.179.29
DYNFBlackRock U.20200406ETF16.964.785.335.52-0.55-0.75
DYNTDynatronics20200406A79.3940.1133.7734.285.955.84
DZKDirexion Dai20200406ETF57.2825.8925.2026.070.70-0.17
DZSIDASAN Zhone20200406A337.4593.7068.6468.0022.1526.52
DZZDB Gold Doub20200406ETN357.89128.93127.84119.723.769.20
EAElectronic A20200406A6.516.775.485.711.291.06
EAFGrafTech Int20200406A28.538.292.793.555.454.74
EAGGiShares ESG20200406ETF14.7136.735.3132.921.403.77
EARNELLINGTON RE20200406A130.0255.9835.2320.973.3334.56
EARSAuris Medica20200406A360.13423.00-44.04-4.75523.96458.63
EASGXtrackers MS20200406ETF24.389.617.147.142.472.47
EASIAmplify EASI20200406ETF49.2285.8585.8585.850.000.00
EASTEASTSIDE DIS20200406A305.47168.85146.45145.7015.2722.82
EATBrinker Inte20200406A31.389.192.692.975.386.23
EBEventbrite,20200406A41.259.36-0.29-0.819.3510.19
EBAYeBay Inc20200406A3.394.713.103.611.611.10
EBFEnnis, Inc.20200406A52.4114.758.738.874.065.88
EBIXEbix Inc20200406A55.1344.209.1113.7338.0732.84
EBIZGlobal X E-c20200406ETF34.246.930.074.226.852.70
EBMTEagle Bancor20200406A386.28102.1199.5195.180.846.92
EBNDSPDR Bloombe20200406ETF22.4810.287.239.943.000.34
EBSEmergent Bio20200406A37.699.53-5.43-5.4414.7214.99
EBSBMeridian Ban20200406A39.8410.093.614.285.665.82
EBTCEnterprise B20200406A307.64120.61120.1196.577.5923.88
ECHiShares MSCI20200406ETF30.969.358.668.320.691.04
ECHOEcho Global20200406A45.9411.554.372.596.798.92
ECLEcolab, Inc.20200406A10.806.153.984.042.162.10
ECLNFirst Trust20200406ETF47.8118.7118.7218.72-0.01-0.01
ECNSiShares MSCI20200406ETF131.5451.4751.3451.340.140.14
ECOLUS Ecology,20200406A51.6324.083.9210.435.8713.22
ECOMCHANNELADVIS20200406A84.1425.3810.1512.9812.0412.41
ECONColumbia Eme20200406ETF46.1618.0516.3515.261.692.79
ECORelectroCore,20200406A84.5356.4942.2336.0612.9220.43
ECOWPacer Emergi20200406ETF58.9719.2111.4715.577.773.66
ECOZTrueMark ESG20200406ETF335.63
ECPGEncore Capit20200406A46.3916.062.622.0012.2914.11
ECTECA Marcellu20200406A588.91411.02404.12402.17-0.578.66
EDConsolidated20200406A12.555.623.253.191.432.43
EDCDirexion Dai20200406ETF10.823.283.042.370.240.91
EDENiShares MSCI20200406ETF83.4414.128.498.495.625.62
EDITEditas Medic20200406A36.5611.855.135.915.375.95
EDIVSPDR S&P Eme20200406ETF26.9415.0916.3114.15-1.230.93
EDNTEdison Natio20200406A418.2885.2383.7373.627.9412.67
EDOGALPS Emergin20200406ETF89.7377.2943.7542.7831.2034.79
EDOWFirst Trust20200406ETF57.4022.7722.8622.68-0.090.09
EDRYEuroDry Ltd.20200406A767.69397.27167.64167.64237.99237.99
EDSAEdesa Biotec20200406A735.31333.60318.38317.3915.9716.36
EDUCEducational20200406A303.4660.704.3512.7051.2348.13
EDVVanguard Wor20200406ETF19.869.479.6710.00-0.20-0.53
EDZDirexion Dai20200406ETF20.367.486.985.850.501.63
EEEl Paso Elec20200406A1.730.760.400.420.360.34
EEFTEuronet Worl20200406A23.894.652.002.372.592.28
EELVInvesco S&P20200406ETF94.9524.7224.7724.77-0.06-0.05
EEMiShares MSCI20200406ETF2.881.670.620.761.050.91
EEMAiShares MSCI20200406ETF23.766.946.824.750.112.20
EEMDAAM S&P Emer20200406ETF115.8835.3634.1035.360.000.00
EEMOInvesco S&P20200406ETF170.5292.8099.8999.89-7.03-7.03
EEMSiShares MSCI20200406ETF67.1618.8119.0318.13-0.400.68
EEMViShares Edge20200406ETF8.142.351.912.020.450.34
EEMXSPDR MSCI Em20200406ETF20.2932.9833.9033.99-0.93-1.01
EESWisdomTree U20200406ETF30.018.456.997.381.341.06
EETProShares Ul20200406ETF141.6637.1036.5336.930.190.17
EEVProShares Tr20200406ETF11.634.54-0.841.905.382.64
EEXEmerald Hold20200406A91.7931.5325.0717.335.3314.22
EFAiShares MSCI20200406ETF1.881.140.570.630.570.51
EFADProShares MS20200406ETF52.7119.6317.9218.781.700.85
EFASGlobal X MSC20200406ETF71.9633.6821.4610.5712.2723.20
EFAViShares Edge20200406ETF3.360.960.730.910.230.05
EFAXSPDR MSCI EA20200406ETF46.8518.5818.2917.990.290.59
EFCEllington Fi20200406A41.2115.729.3711.643.644.06
EFGiShares MSCI20200406ETF17.774.684.674.640.010.04
EFNLiShares MSCI20200406ETF76.1823.6820.2115.30-0.318.34
EFOProShares Ul20200406ETF100.886.025.485.480.540.54
EFOIEnergy Focus20200406A298.71106.72105.02104.611.702.12
EFSCEnterprise F20200406A66.4219.6633.2932.90-14.82-13.16
EFUProShares Tr20200406ETF57.7720.3817.1217.923.262.46
EFViShares MSCI20200406ETF9.713.101.901.901.231.22
EFXEquifax, Inc20200406A28.495.422.612.952.442.46
EFZProShares Tr20200406ETF18.798.086.386.571.701.51
EGANeGain Corpor20200406A71.3719.017.6410.039.889.05
EGBNEagle Bancor20200406A55.3324.022.860.8821.7224.05
EGHT8x8, Inc. Co20200406A34.489.202.225.245.123.97
EGLEEagle Bulk S20200406A73.0262.1062.4955.482.206.61
EGOEldorado Gol20200406A14.739.021.391.517.687.54
EGOVNIC Inc20200406A23.218.361.463.494.984.86
EGPEastGroup Pr20200406A47.3410.785.115.165.545.62
EGPTVanEck Vecto20200406ETF404.0054.9226.4316.2027.9338.77
EGRXEagle Pharma20200406A79.6018.187.197.418.5410.76
EGYVaalco Energ20200406A188.5666.0949.7259.644.086.39
EHCEncompass He20200406A31.197.934.413.113.164.82
EHTHeHealth, Inc20200406A60.7713.974.665.357.387.33
EIDOiShares MSCI20200406ETF7.163.421.501.761.921.66
EIDXEidos Therap20200406A242.2651.4830.7227.8818.9623.67
EIGEmployers Ho20200406A38.2710.052.342.977.617.08
EIGIEndurance In20200406A56.4926.2814.0412.0510.5014.26
EIGREiger BioPha20200406A62.1019.476.698.149.7411.33
EINCVanEck Vecto20200406ETF113.69130.0932.5868.7567.3163.44
EIRLiShares MSCI20200406ETF154.1451.8544.9954.60-7.06-2.78
EISiShares MSCI20200406ETF109.6892.3519.1692.351.060.00
EIXEdison Inter20200406A14.715.780.892.482.683.29
EJANInnovator MS20200406ETF184.5274.0774.0774.070.000.00
EJULInnovator MS20200406ETF71.6333.9823.3333.94-0.010.04
EKARIdeanomics N20200406ETF41.2011.5211.5211.520.000.00
EKSOEkso Bionics20200406A188.1759.8746.3538.674.9021.05
ELThe Estee La20200406A14.394.151.161.752.982.41
ELAEnvela Corpo20200406A120.0954.8741.7035.619.7419.28
ELANElanco Anima20200406A13.765.111.182.432.662.68
ELDWisdomTree E20200406ETF295.9568.1663.2858.260.559.79
ELFe.l.f. Beaut20200406A23.757.071.271.855.575.22
ELGXEndologix In20200406A451.97208.94103.40100.34133.63118.64
ELLOEllomay Capi20200406A616.26210.7250.67120.08-4.0987.40
ELMDElectromed,20200406A168.3447.0328.4029.911.9616.81
ELOXEloxx Pharma20200406A221.4580.5040.9438.609.5140.48
ELSEquity Lifes20200406A17.594.791.891.842.792.95
ELSEElectro-Sens20200406A562.43177.46177.46177.460.000.00
ELTKEltek Ltd20200406A119.6024.8116.0014.028.6510.79
ELVTElevate Cred20200406A70.7933.0226.3725.220.897.74
ELYCallaway Gol20200406A20.8110.080.863.135.106.90
EMAGVanEck Vecto20200406ETF344.4699.9499.9499.940.000.00
EMANeMagin Corpo20200406A141.9854.3192.1428.56-37.8525.62
EMBiShares J.P.20200406ETF3.301.260.300.360.970.91
EMBHiShares Inte20200406ETF151.29175.5636.77180.730.00-5.30
EMCBWisdomTree E20200406ETF182.7172.7071.7172.471.000.23
EMCFEmclaire Fin20200406A1261.68465.45465.45465.450.000.00
EMCGWisdomTree E20200406ETF57.5326.6627.0025.92-0.340.75
EMDVProShares MS20200406ETF91.7948.8424.4733.7724.8315.24
EMEEMCOR Group,20200406A42.209.903.225.814.054.08
EMFMGlobal X MSC20200406ETF100.5652.8749.0445.653.857.26
EMGFiShares Edge20200406ETF25.476.966.336.430.630.53
EMHYiShares J.P.20200406ETF40.9718.0710.359.797.788.33
EMIFiShares Emer20200406ETF194.6764.3664.3664.360.000.00
EMIHXtrackers Em20200406ETF288.61221.92131.9739.910.00178.05
EMKREmcore Corp20200406A121.3042.74-5.830.6449.9243.41
EMLEastern Comp20200406A906.76425.40457.82422.753.422.64
EMLCVanEck Vecto20200406ETF4.1020.4921.8020.06-1.240.51
EMLPFirst Trust20200406ETF24.398.547.618.260.920.28
EMMFWisdomTree E20200406ETF145.4714.9114.9114.910.000.00
EMMSEmmis Commun20200406A1087.48378.67378.73378.73-0.06-0.06
EMNEastman Chem20200406A11.355.850.901.151.944.66
EMNTPIMCO Enhanc20200406ETF11.162.552.512.510.040.04
EMPEntergy Miss20200406A117.2145.5934.8231.370.0114.14
EMQQEMQQ The Eme20200406ETF32.4711.638.858.872.792.77
EMREmerson Elec20200406A10.494.103.073.370.990.73
EMSGXtrackers MS20200406ETF65.8161.2560.1760.171.101.10
EMSHProShares Sh20200406ETF95.9147.9047.9047.900.000.00
EMTLSPDR DoubleL20200406ETF60.7826.1824.7124.711.511.51
EMTYProShares De20200406ETF48.5964.3319.2227.8341.2337.30
EMXEMX Royalty20200406A86.7732.2722.5723.968.568.35
EMXCiShares MSCI20200406ETF43.6015.785.106.9710.618.79
ENBEnbridge, In20200406A3.824.553.133.581.441.00
ENBLENABLE MIDST20200406A54.2625.3213.9613.9111.4411.46
ENDPEndo Interna20200406A31.9814.296.368.066.746.23
ENFRAlerian Ener20200406ETF55.8914.5914.1414.590.450.00
ENGENGlobal Cor20200406A593.28165.63105.85118.9230.9947.90
ENLCENLINK MIDST20200406A93.9036.5331.1025.814.2810.69
ENLVEnlivex Ther20200406A169.4165.3352.2148.0613.3617.32
ENOBEnochian Bio20200406A534.96186.7190.83107.43115.1380.53
ENORiShares MSCI20200406ETF88.5626.308.9320.5417.505.80
ENPHEnphase Ener20200406A18.305.760.962.564.633.20
ENREnergizer Ho20200406A33.218.203.083.923.714.27
ENSEnerSys, Inc20200406A41.4910.101.092.315.607.74
ENSGThe Ensign G20200406A50.5711.607.327.133.424.47
ENSVEnservco Cor20200406A117.9583.6763.0070.396.9813.16
ENTGlobal Eagle20200406A148.2375.4360.6647.8011.7527.50
ENTAEnanta Pharm20200406A70.5219.7110.819.927.419.78
ENTGEntegris Inc20200406A15.625.811.533.142.732.67
ENTRERShares Ent20200406ETF48.7917.6317.5817.630.050.00
ENTXEntera Bio L20200406A1336.40415.60426.95227.98132.61190.60
ENVENVESTNET, I20200406A39.088.455.684.892.703.56
ENVAEnova Intern20200406A53.7814.422.863.3910.4111.03
ENZEnzo Biochem20200406A65.8928.5013.7211.4514.1717.05
ENZLiShares Trus20200406ETF60.6716.9215.9416.470.980.45
EOGEOG Resource20200406A11.364.220.231.712.802.50
EOLSEvolus, Inc.20200406A83.4526.9316.7317.539.429.40
EPACEnerpac Tool20200406A29.638.462.583.964.864.50
EPAMEPAM SYSTEMS20200406A43.226.573.862.842.543.74
EPAYBottomline T20200406A31.047.183.423.633.733.55
EPCEdgewell Per20200406A33.618.462.051.945.996.52
EPDEnterprise P20200406A7.084.671.081.802.282.88
EPHEiShares MSCI20200406ETF37.1213.909.4810.664.303.24
EPIWisdomTree I20200406ETF6.964.790.971.721.623.07
EPIXESSA Pharma20200406A1525.32340.4928.60131.78323.85213.76
EPMEvolution Pe20200406A151.7041.7523.3728.6017.6113.22
EPOLiShares MSCI20200406ETF21.086.294.514.571.781.72
EPPiShares MSCI20200406ETF5.151.810.720.901.090.91
EPREPR Properti20200406A31.4916.004.081.554.7114.30
EPRFInnovator S&20200406ETF97.6549.0637.1939.0311.9310.07
EPRTEssential Pr20200406A97.0117.9510.0212.096.615.86
EPSWisdomTree U20200406ETF10.873.953.763.110.200.84
EPSNEpsilon Ener20200406A231.76102.62-18.65-22.4984.57123.84
EPUiShares MSCI20200406ETF47.8220.3513.0310.845.839.50
EPVProShares Ul20200406ETF73.7637.0023.3124.7113.8812.45
EPZMEpizyme, Inc20200406A28.1011.070.283.606.777.41
EQEquillium, I20200406A672.75245.38190.34164.1811.2573.33
EQALInvesco Russ20200406ETF16.027.807.516.860.290.94
EQBKEquity Bancs20200406A115.7528.1610.7610.897.5516.67
EQCEquity Commo20200406A11.937.14-1.14-0.368.367.58
EQHEquitable Ho20200406A16.538.100.302.733.295.32
EQIXEquinix, Inc20200406A36.218.453.964.154.364.15
EQLALPS Equal S20200406ETF26.9219.45-7.55-3.9327.0723.41
EQMEQM Midstrea20200406A44.3710.754.863.595.147.16
EQREquity Resid20200406A13.236.151.150.632.825.49
EQRRProShares Eq20200406ETF19.161.944.393.17-2.45-1.23
EQSEquus Total20200406A418.09157.52157.65155.69-0.021.80
EQTEQT CORP20200406A12.605.091.101.423.933.66
EQWLInvesco S&P20200406ETF53.808.391.701.696.696.69
EQXEquinox Gold20200406A24.458.593.385.504.983.08
ERAERA GROUP IN20200406A152.2529.8711.7712.0014.1117.93
ERFEnerplus Cor20200406A54.3231.2617.4614.1314.7117.24
ERIEldorado Res20200406A20.098.551.191.955.876.58
ERIEErie Indemni20200406A63.8714.316.135.597.378.71
ERIIEnergy Recov20200406A42.0110.534.524.925.925.61
ERMEquityCompas20200406ETF102.18
EROSEROS INTERNA20200406A68.0028.0319.6615.487.8012.57
ERSXERShares Non20200406ETF91.57
ERUSiShares MSCI20200406ETF12.286.510.611.763.414.73
ERXDirexion Dai20200406ETF11.335.070.140.624.664.46
ERYDirexion Dai20200406ETF56.5916.4911.1211.953.874.54
ESEversource E20200406A12.034.182.562.711.611.47
ESBKElmira Savin20200406A285.0770.0856.0546.8713.5923.15
ESCAEscalade Inc20200406A580.85278.72181.45160.03166.31133.94
ESEESCO Technol20200406A113.5618.928.016.168.4012.74
ESEAEuroseas Ltd20200406A1039.31476.31476.3197.190.00361.88
ESGFlexShares T20200406ETF19.7541.837.7836.401.655.44
ESGDiShares Trus20200406ETF14.665.524.745.000.780.52
ESGEiShares, Inc20200406ETF13.256.166.685.82-0.600.34
ESGGFlexShares S20200406ETF92.8856.9534.7152.840.764.05
ESGNColumbia Sus20200406ETF199.7574.4539.0774.450.000.00
ESGREnstar Group20200406A104.1821.8510.8611.4310.0510.12
ESGSColumbia Sus20200406ETF223.50236.91236.91236.910.000.00
ESGUiShares Trus20200406ETF7.912.862.292.840.500.02
ESGVVanguard ESG20200406ETF11.304.343.593.590.680.75
ESIElement Solu20200406A21.357.282.542.574.014.71
ESLTElbit System20200406A56.4217.1412.2412.224.734.91
ESMLiShares ESG20200406ETF38.3611.028.5110.471.830.55
ESNGDirexion MSC20200406ETF224.67
ESNTEssent Group20200406A29.8013.492.818.324.385.14
ESPEspey Mfg. &20200406A857.04413.28279.11256.93204.46166.27
ESPOVanEck Vecto20200406ETF30.5420.8311.8820.540.380.29
ESPREsperion The20200406A36.5811.263.383.235.608.00
ESQEsquire Fina20200406A473.37194.37188.13179.8613.2414.77
ESRTEMPIRE STATE20200406A13.565.720.451.894.523.84
ESSEssex Proper20200406A39.639.834.144.785.414.90
ESSAESSA Bancorp20200406A234.5440.9732.5834.823.956.13
ESSCEast Stone A20200406A342.3488.2788.2788.270.000.00
ESTAEstablishmen20200406A316.3974.4049.9150.4512.2223.45
ESTCElastic N.V.20200406A37.8312.196.207.314.714.88
ESTEEarthstone E20200406A65.1744.5121.8922.893.4221.05
ESXBCommunity Ba20200406A144.8335.1319.869.9813.9525.25
ETEnergy Trans20200406A17.878.753.683.502.565.24
ETFCE*Trade Fina20200406A4.242.801.150.911.641.89
ETHEthan Allen20200406A40.8211.192.772.887.798.31
ETHOETF Managers20200406ETF75.3540.0628.7128.6110.2211.52
ETMEntercom Com20200406A25.34371.57370.14361.242.609.99
ETNEaton Corpor20200406A10.135.420.882.141.673.26
ETNB89bio, Inc.20200406A592.91182.10166.66151.0331.3031.67
ETONEton Pharmac20200406A263.7885.5655.6960.7026.3225.53
ETREntergy Corp20200406A15.485.733.824.801.840.93
ETRNEquitrans Mi20200406A22.2110.081.784.506.205.59
ETSYEtsy, Inc.20200406A13.294.311.102.282.032.03
ETTXEntasis Ther20200406A159.9625.7017.3313.452.3712.19
EUDGWisdomTree E20200406ETF84.5713.7312.9512.950.780.78
EUDVProShares MS20200406ETF55.1223.8436.8626.73-12.98-2.88
EUFNiShares MSCI20200406ETF9.865.352.133.863.231.49
EUMProShares Tr20200406ETF5.052.281.990.340.291.94
EUMFWisdomTree E20200406ETF107.06134.0825.93134.080.000.00
EUMViShares Edge20200406ETF31.288.318.248.320.07-0.01
EURLDirexion Dai20200406ETF152.8353.0848.4046.756.216.34
EURNEURONAV NV20200406A11.107.161.301.563.515.58
EURZXtrackers Eu20200406ETF102.3014.8614.8614.860.000.00
EUSAiShares MSCI20200406ETF28.614.393.903.980.490.42
EUSCWisdomTree E20200406ETF42.7012.8110.3510.932.461.88
EVEaton Vance20200406A27.246.941.811.853.635.07
EVAEnviva Partn20200406A74.0937.0820.6418.654.0618.20
EVBGEverbridge,20200406A42.1014.414.446.175.308.17
EVBNEvans Bancor20200406A513.2592.1661.4252.0725.7840.04
EVCEntravision20200406A85.0227.489.934.1115.2423.38
EVEREverQuote, I20200406A90.1031.6818.0416.429.4515.23
EVFMEvofem Biosc20200406A86.8035.6611.1216.2616.7419.37
EVGNEVOGENE LTD.20200406A445.45316.43316.43316.430.000.00
EVHEvolent Heal20200406A37.1810.074.974.374.635.70
EVIEVI Industri20200406A212.6832.505.860.6026.2131.95
EVKEver-Glory I20200406A5901.271832.101832.101832.100.000.00
EVLOEvelo Biosci20200406A397.85126.98107.54111.6914.0015.40
EVOKEvoke Pharma20200406A275.8381.7145.8247.4337.4335.31
EVOLEvolving Sys20200406A1120.82443.51443.58443.58-0.07-0.07
EVOPEVO Payments20200406A57.3525.537.319.4419.1217.22
EVREvercore Inc20200406A39.038.012.792.113.725.88
EVRGEvergy, Inc.20200406A23.846.282.342.723.913.57
EVRIEveri Holdin20200406A41.4418.685.196.9411.2311.71
EVSIEnvision Sol20200406A232.8748.2939.3137.418.0010.93
EVTCEVERTEC, INC20200406A42.9110.113.303.676.746.45
EVXVanEck Vecto20200406ETF126.4432.7733.1532.73-0.390.04
EWEdwards Life20200406A14.465.874.504.851.341.02
EWAiShares MSCI20200406ETF6.582.800.350.682.452.12
EWBCEast-West Ba20200406A17.637.731.643.872.373.82
EWCiShares MSCI20200406ETF4.991.75-0.16-0.041.911.78
EWCOInvesco Exch20200406ETF59.9110.209.119.111.091.09
EWDiShares MSCI20200406ETF14.337.064.995.442.081.62
EWGiShares MSCI20200406ETF4.652.721.271.511.461.22
EWGSiShares MSCI20200406ETF41.7112.0912.0912.090.000.00
EWHiShares MSCI20200406ETF4.946.200.515.061.571.26
EWIiShares MSCI20200406ETF5.692.911.411.471.501.44
EWJiShares MSCI20200406ETF2.091.060.410.520.660.54
EWJEiShares MSCI20200406ETF34.1410.3310.3310.330.000.00
EWJViShares MSCI20200406ETF64.6749.3749.3749.370.000.00
EWKiShares MSCI20200406ETF58.2426.7124.8424.841.871.87
EWLiShares MSCI20200406ETF7.872.241.591.640.650.61
EWMiShares MSCI20200406ETF16.603.982.552.861.451.14
EWMCInvesco S&P20200406ETF277.8597.5995.2695.260.000.00
EWNiShares MSCI20200406ETF27.145.444.154.161.291.28
EWOiShares MSCI20200406ETF91.4040.8639.6336.831.454.01
EWPiShares MSCI20200406ETF5.633.552.562.410.871.14
EWQiShares MSCI20200406ETF4.631.960.571.031.390.93
EWREInvesco S&P20200406ETF27.515.104.615.060.490.04
EWSiShares MSCI20200406ETF6.224.352.334.742.03-0.39
EWSCInvesco S&P20200406ETF84.2339.2429.305.000.4034.32
EWTiShares MSCI20200406ETF3.021.350.160.311.191.04
EWUiShares MSCI20200406ETF4.272.000.070.361.931.65
EWUSiShares MSCI20200406ETF46.527.537.157.230.380.29
EWVProShares Tr20200406ETF26.0519.2716.5215.102.764.17
EWWiShares MSCI20200406ETF4.112.190.570.651.471.54
EWXSPDR S&P Eme20200406ETF14.986.455.175.551.270.89
EWYiShares MSCI20200406ETF2.171.240.310.570.880.67
EWZiShares MSCI20200406ETF4.212.410.350.562.061.85
EWZSiShares MSCI20200406ETF57.3726.6022.2322.373.884.22
EXASExact Scienc20200406A19.724.871.301.833.573.04
EXCExelon Corpo20200406A3.672.450.21-0.252.242.70
EXELExelixis Inc20200406A9.513.781.841.961.931.81
EXFOEXFO INC.20200406A114.6135.43-1.56-7.9635.4543.45
EXIiShares Glob20200406ETF33.476.733.062.633.644.09
EXKEndeavour Si20200406A79.3436.3419.6915.7112.6620.63
EXLSExlService H20200406A81.0913.615.224.277.889.34
EXPEagle Materi20200406A29.037.063.063.253.643.81
EXPCExperience I20200406A160.5339.2939.2939.290.000.00
EXPDExpeditors I20200406A11.123.331.791.871.541.46
EXPEExpedia Grou20200406A16.304.793.942.790.832.00
EXPIeXp World Ho20200406A95.4331.6717.5722.368.439.31
EXPOExponent Inc20200406A55.6812.657.767.814.464.84
EXPRExpress, Inc20200406A71.0026.6018.0114.007.6212.61
EXRExtra Space20200406A19.164.762.032.382.652.38
EXTNExterran Cor20200406A65.3819.258.512.289.9716.99
EXTRExtreme Netw20200406A46.4315.974.144.7410.6011.22
EYENational Vis20200406A43.4613.823.164.6310.859.48
EYEGEyegate Phar20200406A160.6753.9625.1923.5818.1530.30
EYENEyenovia, In20200406A268.00103.1359.7069.723.1531.27
EYESSecond Sight20200406A221.93532.73113.45116.52529.64495.49
EYLDCambria Emer20200406ETF177.5244.0244.6143.29-0.220.72
EYPTEyePoint Pha20200406A123.2080.6727.8827.5754.5854.10
EZAiShares MSCI20200406ETF10.692.951.191.381.781.58
EZJProShares Ul20200406ETF99.46142.59142.64142.59-0.050.00
EZMWisdomTree U20200406ETF17.708.406.807.891.600.51
EZPWEzcorp Inc20200406A29.0120.61-2.92-6.0715.2726.60
EZUiShare MSCI20200406ETF3.554.994.174.430.820.57
FFord Motor C20200406A22.1513.003.704.825.448.16
FAARFirst Trust20200406ETF179.7486.1287.3485.95-0.820.17
FABFirst Trust20200406ETF37.6828.932.8217.3112.2711.60
FADFirst Trust20200406ETF44.1413.2213.2915.77-0.86-2.55
FAFFirst Americ20200406A30.926.894.314.222.482.67
FALNiShares Fall20200406ETF69.1737.8135.4435.202.382.61
FAMIFarmmi, Inc.20200406A437.57254.44268.27237.710.1616.60
FANFirst Trust20200406ETF24.8710.309.069.021.251.29
FANGDiamondback20200406A18.575.691.872.443.763.25
FARMFarmer Bros20200406A120.9233.1321.5221.0610.2612.35
FAROFaro Technol20200406A85.4227.8910.9111.8615.2116.21
FASDirexion Dai20200406ETF7.543.280.720.222.533.06
FASTFastenal Co20200406A4.972.411.840.030.562.40
FATFAT Brands I20200406A667.50210.83216.10234.772.87-24.23
FATEFate Therape20200406A29.4213.200.092.808.7510.34
FAUGFT Cboe Vest20200406ETF60.7734.0014.1414.302.2819.61
FAUSFirst Trust20200406ETF69.2819.3019.3019.300.000.00
FAZDirexion Dai20200406ETF13.776.082.111.291.834.76
FBFacebook, In20200406A1.772.002.021.44-0.030.56
FBCFlagstar Ban20200406A36.079.672.423.876.085.79
FBGXUBS AG FI En20200406ETN109.3249.8748.4448.911.431.25
FBHSFORTUNE BRAN20200406A15.675.822.523.941.021.87
FBIOFortress Bio20200406A111.6847.0128.5825.3418.7222.12
FBIZFirst Busine20200406A493.75103.0082.0080.056.7922.59
FBKFB Financial20200406A77.6715.279.297.165.438.10
FBMFoundation B20200406A62.8314.242.004.078.6110.13
FBMSFirst Bancsh20200406A70.0625.967.445.5616.1320.66
FBNCFirst Bancor20200406A63.7117.556.102.6710.2914.87
FBNDFidelity Tot20200406ETF7.664.223.693.800.530.42
FBPFirst BanCor20200406A23.5810.342.052.428.267.95
FBSSFauquier Ban20200406A878.45109.0360.6160.6151.0051.00
FBTFirst Trust20200406ETF16.046.424.695.001.731.41
FBZFirst Trust20200406ETF150.9832.2022.9821.698.4210.52
FCFranklin Cov20200406A72.9717.508.617.327.0110.17
FCAFirst Trust20200406ETF130.1539.2539.1139.110.140.14
FCALFirst Trust20200406ETF73.8626.5926.5624.09-0.882.48
FCANFirst Trust20200406ETF32.69
FCAPFirst Capita20200406A534.92135.78118.59118.2316.1817.95
FCAUFIAT CHRYSLE20200406A14.096.142.963.143.183.00
FCBCFirst Commun20200406A140.0428.6816.1317.1510.5111.53
FCBPFirst Choice20200406A231.5139.5429.6730.393.419.01
FCCOFirst Commun20200406A1056.93137.18102.11103.2915.3632.52
FCCY1st Constitu20200406A725.89188.47188.88184.733.793.93
FCEFFirst Trust20200406ETF60.6915.2715.1215.050.140.22
FCELFuelCell Ene20200406A71.3430.5023.7819.526.2710.96
FCFFirst Common20200406A19.925.581.140.924.444.67
FCFSFirstCash, I20200406A80.9815.677.9210.567.045.11
FCGFirst Trust20200406ETF22.079.823.174.636.635.19
FCNFTI Consulti20200406A38.877.651.762.235.705.41
FCNC AAFirst Citize20200406A75.2215.438.319.726.706.47
FCOMFidelity MSC20200406ETF10.737.581.751.685.875.94
FCORFidelity Cor20200406ETF37.8333.919.9411.3124.1622.78
FCPIFidelity Sto20200406ETF115.3644.4440.4040.404.044.04
FCPTFour Corners20200406A44.3216.912.363.865.1912.78
FCTRFirst Trust20200406ETF42.3117.0417.7117.02-0.670.02
FCVTFirst Trust20200406ETF82.8831.1527.8227.673.333.48
FCXFreeport-McM20200406A14.029.712.834.753.794.95
FDBCFidelity D &20200406A444.48241.50222.67210.804.3918.15
FDDFirst Trust20200406ETF29.006.095.815.900.280.18
FDEFFirst Defian20200406A75.8823.8514.1412.148.3211.70
FDEMFidelity Tar20200406ETF25.027.988.088.08-0.10-0.10
FDEVFidelity Tar20200406ETF28.382.201.581.840.620.37
FDHYFidelity Hig20200406ETF98.8373.2075.1674.85-2.39-1.61
FDISFidelity MSC20200406ETF9.903.462.993.050.470.41
FDIVFirst Trust20200406ETF53.8636.1536.1536.160.00-0.01
FDLFirst Trust20200406ETF5.982.772.701.720.071.05
FDLOFidelity Low20200406ETF22.439.218.738.540.490.67
FDMFirst Trust20200406ETF35.467.826.746.880.990.94
FDMOFidelity Mom20200406ETF28.6017.245.842.792.0514.32
FDNFirst Trust20200406ETF6.852.741.912.260.800.49
FDNIFirst Trust20200406ETF88.9527.8127.8127.810.000.00
FDPFresh Del Mo20200406A55.4513.717.207.675.496.04
FDRRFidelity Div20200406ETF51.7010.705.174.765.555.97
FDSFactset Rese20200406A43.4510.665.566.374.974.28
FDTFirst Trust20200406ETF51.8617.8716.9517.290.920.58
FDTSFirst Trust20200406ETF198.9933.0730.0033.070.000.00
FDUSFidus Invest20200406A64.3756.730.49-0.8565.8064.86
FDVVFidelity Hig20200406ETF55.7314.1711.1911.252.972.93
FDXFedEx Corpor20200406A13.425.001.010.872.894.12
FEFirstEnergy20200406A6.961.960.260.951.701.01
FEIMFrequency El20200406A250.7474.1160.6358.4812.6215.78
FELEFranklin Ele20200406A67.1412.604.613.966.648.63
FEMFirst Trust20200406ETF21.536.587.477.46-0.89-0.88
FEMBFirst Trust20200406ETF40.4534.9927.2127.227.807.79
FEMSFirst Trust20200406ETF35.849.067.937.841.061.22
FENCFennec Pharm20200406A170.4454.4632.3236.6716.8817.77
FENYFidelity MSC20200406ETF13.445.393.772.701.622.70
FEPFirst Trust20200406ETF47.3915.5014.8614.910.640.59
FETFORUM ENERGY20200406A45.23130.2379.2078.5057.0557.03
FEULCredit Suiss20200406ETN240.69
FEUZFirst Trust20200406ETF134.8239.0632.5133.606.565.46
FEXFirst Trust20200406ETF10.222.972.252.290.720.68
FEYEFireEye, Inc20200406A11.006.842.672.544.144.31
FEZSPDR EURO ST20200406ETF3.441.560.400.471.161.08
FFFuture Fuel20200406A53.5128.067.1020.619.167.45
FFBCFirst Financ20200406A28.456.142.663.563.352.58
FFBWFFBW, Inc. C20200406A85.0519.6718.9118.730.760.95
FFEBFT Cboe Vest20200406ETF86.6618.7814.1517.340.701.43
FFEUBarclays ETN20200406ETN692.99247.8727.8028.71226.08226.10
FFGFBL Financia20200406A195.7533.2823.2825.964.967.30
FFHGFormula Foli20200406ETF272.5724.0217.4223.270.760.75
FFHLFuwei Films20200406A881.48296.62239.97243.4755.1854.73
FFICFlushing Fin20200406A62.7315.4812.358.40-1.647.10
FFINFirst Financ20200406A25.226.592.722.823.773.78
FFIUUVA Unconstr20200406ETF124.5547.0247.0247.020.000.00
FFIVF5 Networks20200406A24.096.333.323.592.982.73
FFNWFirst Financ20200406A487.96191.8159.2059.36145.09145.55
FFRFirst Trust20200406ETF163.8141.5441.1941.190.340.34
FFSGFormulaFolio20200406ETF120.3920.8420.9720.92-0.28-0.08
FFTGFormulaFolio20200406ETF56.3622.5521.7120.960.771.58
FFTIFormulaFolio20200406ETF56.3815.2813.3614.431.920.84
FFTYInnovator IB20200406ETF28.2212.1513.1113.52-0.95-1.35
FFWMFirst Founda20200406A66.1914.894.631.459.9613.47
FGFGL Holdings20200406A10.5310.868.667.632.203.25
FGBIFIRST GUARAN20200406A390.7979.6549.8959.4326.9920.51
FGDFirst Trust20200406ETF26.7210.357.108.523.251.83
FGENFibroGen, In20200406A42.2310.515.815.614.554.88
FGMFirst Trust20200406ETF155.2735.9945.8534.53-11.761.46
FHBFirst Hawaii20200406A17.1713.517.718.135.665.46
FHIFederated He20200406A50.149.193.805.183.714.01
FHKFirst Trust20200406ETF364.52190.13190.13190.130.000.00
FHLCFidelity MSC20200406ETF13.077.095.156.070.331.02
FHNFirst Horizo20200406A13.366.502.012.304.484.21
FIFRANKS INTER20200406A54.8123.657.0310.1712.7713.45
FIBKFirst Inters20200406A37.3711.161.843.946.227.19
FIBRiShares Edge20200406ETF44.1710.4110.2910.280.120.13
FICOFair Isaac C20200406A71.8913.285.576.877.176.38
FIDFirst Trust20200406ETF46.7718.3817.5917.590.800.80
FIDIFidelity Int20200406ETF144.1875.1168.2872.136.772.98
FIDUFidelity MSC20200406ETF15.648.325.324.793.013.54
FIEEFI Enhanced20200406ETN259.7939.4533.8739.455.660.00
FIHDUBS AG FI En20200406ETN169.4732.0118.9121.5811.6610.46
FILLiShares MSCI20200406ETF131.2768.4064.3865.274.153.19
FINXGlobal X Fun20200406ETF37.1611.748.929.772.821.96
FISFidelity Nat20200406A8.777.709.299.80-1.58-2.09
FISIFinancial In20200406A126.6084.9872.2263.1617.6521.89
FISRSPDR SSGA Fi20200406ETF55.8732.5032.9632.99-0.47-0.49
FISVFiserv Inc20200406A6.5330.7129.5627.871.142.86
FITFitbit, Inc.20200406A15.544.992.202.482.802.51
FITBFifth Third20200406A6.853.15-0.450.653.582.50
FITESPDR S&P Ken20200406ETF82.1980.7073.1075.953.064.65
FIVAFidelity Int20200406ETF88.9356.9357.2457.20-0.31-0.27
FIVEFive Below,20200406A21.015.171.611.513.543.66
FIVGDefiance Nex20200406ETF11.776.73-0.522.293.624.42
FIVNFIVE9, INC.20200406A32.307.762.375.263.352.50
FIWFirst Trust20200406ETF26.5714.8114.2714.750.540.06
FIXComfort Syst20200406A48.1211.914.655.106.836.81
FIXDFirst Trust20200406ETF16.496.534.915.781.610.75
FIXXHomology Med20200406A127.8942.206.47-1.9517.0742.58
FIYYBarclays ETN20200406ETN294.20117.7576.7964.342.4452.45
FIZZNational Bev20200406A45.9010.795.464.885.025.91
FJNKPacific Glob20200406ETF22.17
FJPFirst Trust20200406ETF111.6727.4128.1726.53-0.770.88
FKOFirst Trust20200406ETF141.9654.7054.7054.700.000.00
FKUFirst Trust20200406ETF50.7416.79-13.27-1.2430.1118.10
FLFoot Locker,20200406A14.145.402.661.802.673.61
FLAGFLAG-Forensi20200406ETF232.7034.5634.5634.560.000.00
FLAUFranklin FTS20200406ETF436.9135.1228.0816.700.0518.22
FLAXFranklin FTS20200406ETF26.218.949.138.94-0.200.00
FLBLFranklin Lib20200406ETF267.8780.2880.3080.28-0.020.00
FLBRFranklin FTS20200406ETF56.3013.2219.7519.62-6.53-6.40
FLCAFranklin FTS20200406ETF385.7028.6428.1128.110.520.52
FLCBFranklin Lib20200406ETF56.5419.5818.0018.001.581.58
FLCHFranklin FTS20200406ETF20.908.286.727.371.550.91
FLCOFranklin Lib20200406ETF58.5611.9711.9711.970.000.00
FLDMFluidigm Cor20200406A82.1130.2420.3222.919.347.29
FLDRFidelity Low20200406ETF18.8615.7510.7514.312.951.44
FLEEFranklin FTS20200406ETF12.304.934.934.930.000.00
FLEHFranklin FTS20200406ETF44.62
FLEUBarclays ETN20200406ETN179.0331.9431.9431.940.000.00
FLEXFlex Ltd. Or20200406A12.977.960.212.237.795.78
FLFRFranklin FTS20200406ETF15.987.987.357.340.640.64
FLGBFranklin FTS20200406ETF32.4811.8510.4211.051.430.80
FLGECredit Suiss20200406ETN142.3848.6945.9945.982.692.71
FLGRFranklin FTS20200406ETF18.1973.4368.2269.875.293.62
FLGTFulgent Gene20200406A68.2226.118.1411.6815.7214.46
FLHKFranklin FTS20200406ETF32.8846.1113.8320.081.3026.07
FLHYFranklin Lib20200406ETF126.4948.8738.2631.750.3917.03
FLIAFranklin Lib20200406ETF108.29111.4238.08111.4274.160.00
FLICFirst of Lon20200406A82.4515.836.187.809.058.05
FLINFranklin FTS20200406ETF49.629.6312.2311.65-2.60-2.02
FLIRFlir Systems20200406A18.116.052.513.443.452.61
FLIYFranklin FTS20200406ETF16.657.866.618.241.25-0.37
FLJHFranklin FTS20200406ETF59.3013.0818.1218.12-5.03-5.03
FLJPFranklin FTS20200406ETF13.595.572.232.793.342.78
FLKRFranklin FTS20200406ETF70.4539.4338.3930.030.949.36
FLLFull House R20200406A211.91131.03111.70108.4412.2922.62
FLLAFranklin FTS20200406ETF69.7724.5521.5922.262.992.31
FLLVFranklin Lib20200406ETF42.3913.157.0610.333.442.77
FLMFirst Trust20200406ETF97.8733.5329.8029.863.713.66
FLMBFranklin Lib20200406ETF122.1938.8938.8938.890.000.00
FLMIFranklin Lib20200406ETF122.1731.7231.7231.720.000.00
FLMNFalcon Miner20200406A60.7050.8312.0216.5010.1432.77
FLMXFranklin FTS20200406ETF47.3810.63-3.80-3.7114.4414.35
FLNFirst Trust20200406ETF175.7616.2316.2316.230.000.00
FLNGFLEX LNG Ltd20200406A527.97123.5298.5484.0437.9040.28
FLNTFluent, Inc.20200406A169.3080.6743.2438.4515.1241.76
FLOFlowers Food20200406A9.653.35-0.190.013.553.35
FLOTiShares Floa20200406ETF3.841.220.881.100.330.11
FLOWSPX FLOW, In20200406A50.187.145.212.831.434.30
FLQDFranklin Lib20200406ETF46.6415.8055.7251.94-39.99-36.19
FLQEFranklin Lib20200406ETF43.559.988.918.381.071.61
FLQGFranklin Lib20200406ETF1041.9857.2757.2757.270.000.00
FLQHFranklin Lib20200406ETF81.6421.0421.0421.040.000.00
FLQLFranklin Lib20200406ETF31.847.788.157.15-0.380.63
FLQMFranklin Lib20200406ETF38.8910.4210.4210.420.000.00
FLQSFranklin Lib20200406ETF43.5929.839.0027.873.351.90
FLRFluor Corpor20200406A22.228.812.053.246.525.57
FLRNSPDR Bloombe20200406ETF5.283.893.563.570.340.32
FLRTPacific Glob20200406ETF135.4365.9565.9565.950.000.00
FLRUFranklin FTS20200406ETF73.9117.0822.5122.51-5.42-5.42
FLSFlowserve Co20200406A19.464.671.534.402.840.27
FLSAFranklin FTS20200406ETF103.7612.2020.4120.41-8.21-8.21
FLSPFranklin Lib20200406ETF31.28
FLSWFranklin FTS20200406ETF66.7923.4223.5123.52-0.09-0.10
FLTFleetCor Tec20200406A17.824.031.481.662.512.37
FLTBFidelity Lim20200406ETF28.167.2324.0616.37-16.92-9.15
FLTRVanEck Vecto20200406ETF15.4210.482.382.368.148.17
FLTWFranklin FTS20200406ETF64.9322.151.701.7020.4920.49
FLWS1-800-FLOWER20200406A36.2217.367.796.829.5710.69
FLXNFlexion Ther20200406A42.7213.319.589.213.144.11
FLXSFlexsteel In20200406A105.4089.1016.1245.3811.4241.58
FLYTDirexion Fli20200406ETF12.281.661.721.82-0.06-0.17
FLZAFranklin FTS20200406ETF40.683.863.863.860.000.00
FMiShares MSCI20200406ETF82.7826.0321.1020.995.035.16
FMAOFarmers & Me20200406A397.31119.95123.03114.240.585.68
FMATFidelity MSC20200406ETF15.757.627.406.700.210.92
FMBFirst Trust20200406ETF26.158.856.837.092.021.77
FMBHFirst Mid Ba20200406A178.7432.5323.3022.326.4510.17
FMBIFirst Midwes20200406A22.758.421.371.207.227.43
FMCFMC Corporat20200406A23.0711.7111.3911.27-0.030.47
FMCIForum Merger20200406A21.784.874.874.870.000.00
FMFFirst Trust20200406ETF82.5529.4329.0523.970.045.44
FMHIFirst Trust20200406ETF91.4229.5330.7330.73-1.19-1.19
FMKFirst Trust20200406ETF95.7118.7820.9819.36-2.20-0.58
FMNBFarmers Nati20200406A67.1418.828.077.826.4210.81
FNFabrinet20200406A43.399.486.546.602.822.88
FNBF.N.B. Corp20200406A14.807.223.342.773.834.46
FNCBFNCB Bancorp20200406A666.71100.8396.6479.213.7821.55
FNCLFidelity MSC20200406ETF13.934.394.643.87-0.250.52
FNDFloor & Deco20200406A37.167.931.571.866.036.07
FNDASchwab Funda20200406ETF26.258.581.830.920.547.56
FNDBSchwab Funda20200406ETF34.3410.448.859.151.591.28
FNDCSchwab Funda20200406ETF21.085.196.285.28-1.09-0.09
FNDESchwab Funda20200406ETF9.172.401.351.701.050.69
FNDFSchwab Funda20200406ETF21.453.962.902.551.061.40
FNDXSchwab Funda20200406ETF8.972.932.462.590.450.34
FNFFidelity Nat20200406A15.354.481.661.352.273.13
FNGDMicroSectors20200406ETN19.208.484.055.984.432.51
FNGOMicroSectors20200406ETN30.9410.178.999.391.010.77
FNGSMicroSectors20200406ETN22.389.057.099.061.95-0.02
FNGUMicroSectors20200406ETN17.145.583.943.751.191.82
FNGZMicroSectors20200406ETN38.9725.2025.2123.630.001.57
FNHCFedNat Holdi20200406A66.1718.114.551.4512.1516.65
FNIFirst Trust20200406ETF26.7411.599.499.462.082.12
FNJNFinjan Holdi20200406A228.9097.76-53.85-50.24154.76149.29
FNKFirst Trust20200406ETF30.334.223.815.050.41-0.83
FNKOFunko, Inc.20200406A30.7610.862.542.408.078.46
FNLCFirst Bancor20200406A596.1270.3562.0154.105.0016.11
FNOVFT Cboe Vest20200406ETF108.2744.8544.8044.820.050.03
FNVFranco-Nevad20200406A14.089.214.244.844.994.39
FNWBFirst Northw20200406A294.6567.5536.5146.5811.0320.62
FNXFirst Trust20200406ETF27.439.567.697.861.871.70
FNYFirst Trust20200406ETF26.687.216.606.510.610.70
FOCSFocus Financ20200406A149.3633.0911.5223.9915.199.19
FOEFerro Corpor20200406A29.747.46-0.021.206.596.25
FOLDAmicus Thera20200406A12.9514.281.48-1.572.9015.58
FONRFonar Corpor20200406A101.0339.2330.2528.026.5311.19
FORForestar Gro20200406A64.8815.866.745.197.3410.65
FORDForward Indu20200406A324.48117.23164.11166.05-46.06-48.15
FORKFuling Globa20200406A287.3157.77-26.07-26.0784.3084.30
FORMFormFactor I20200406A25.296.752.933.243.563.51
FORRForrester Re20200406A211.6027.6317.0816.739.5410.93
FOSLFossil Group20200406A34.4014.552.924.1011.0010.45
FOVLiShares Focu20200406ETF29.4512.4910.9913.430.89-0.94
FOXFox Corporat20200406A6.804.560.260.361.844.19
FOXAFox Corporat20200406A5.542.780.640.812.141.98
FOXFFox Factory20200406A66.7618.017.957.359.6510.68
FPAFirst Trust20200406ETF261.1273.7067.5471.656.202.07
FPACFar Point Ac20200406A34.1017.126.56-8.209.5625.43
FPAYFlexShopper,20200406A309.06110.8593.9774.7319.6536.31
FPEFirst Trust20200406ETF29.7615.254.057.8711.427.52
FPEIFirst Trust20200406ETF108.5723.5815.1021.394.862.18
FPHFive Point H20200406A102.6122.757.446.4714.2016.33
FPIFarmland Par20200406A59.7818.6510.049.967.908.69
FPRXFive Prime T20200406A107.5039.8218.3416.9917.3822.68
FPXFirst Trust20200406ETF11.964.403.733.840.670.55
FPXEFirst Trust20200406ETF24.515.455.455.450.000.00
FPXIFirst Trust20200406ETF97.4233.6633.9333.93-0.28-0.28
FQALFidelity Qua20200406ETF26.019.3411.299.92-1.94-0.58
FRFirst Indust20200406A17.146.481.063.642.682.84
FRAFFranklin Fin20200406A387.55113.33101.0198.7712.2514.58
FRAKVanEck Vecto20200406ETF232.8255.8156.3655.91-0.22-0.11
FRANFrancesca''s20200406A151.0169.1249.5946.2516.4922.85
FRBAFirst Bank20200406A340.4650.5429.0735.0414.4715.44
FRBKRepublic Fir20200406A55.7821.9013.2714.725.817.17
FRCFirst Republ20200406A22.034.670.421.364.203.31
FRDFriedman Ind20200406A113.23439.1555.9768.30471.62433.61
FRDMFreedom 10020200406ETF76.5351.5552.5252.52-0.98-0.98
FRELFidelity MSC20200406ETF14.695.584.114.401.481.19
FREQFrequency Th20200406A235.3673.6941.3336.6525.8037.41
FRGFranchise Gr20200406A391.06179.3696.37110.1580.2075.07
FRGIFiesta Resta20200406A81.1729.424.48-8.9313.0038.14
FRHCFreedom Hold20200406A49.4030.4528.1528.102.112.35
FRIFirst Trust20200406ETF53.3924.3114.6014.989.819.42
FRLGLarge Cap Gr20200406ETN170.7561.5961.4457.870.173.75
FRMEFirst Mercha20200406A39.889.062.552.526.276.55
FROFrontline Lt20200406A13.236.221.882.604.253.63
FRPHFRP Holdings20200406A282.1852.0440.3840.423.6311.48
FRPTFreshpet, In20200406A64.5327.812.5416.3411.0311.44
FRTFederal Real20200406A33.0413.238.248.654.434.57
FRTAForterra, In20200406A55.0720.830.023.3820.0317.46
FSBFranklin Fin20200406A97.2331.6919.6426.515.455.16
FSBCFSB Bancorp,20200406A251.49126.87111.9384.083.1241.99
FSBWFS Bancorp,20200406A405.8972.3044.2953.2827.7619.09
FSCTForeScout Te20200406A10.313.181.042.372.030.82
FSEAFirst Seacoa20200406A659.25275.74288.94277.816.67-2.08
FSFGFirst Saving20200406A372.2049.2253.7449.97-4.54-0.76
FSIFlexible Sol20200406A573.82210.21190.93145.543.5463.25
FSKFS KKR Capit20200406A32.9815.404.321.628.3313.72
FSLRFirst Solar,20200406A14.825.931.602.733.823.20
FSLYFastly, Inc.20200406A35.7613.346.687.396.525.96
FSMFORTUNA Silv20200406A44.0131.805.9814.1012.0217.68
FSMBFirst Trust20200406ETF61.3539.0137.8337.831.181.18
FSMDFidelity Sma20200406ETF76.0696.5289.4789.966.937.22
FSPFranklin Str20200406A46.6312.005.335.766.366.24
FSRVFinServ Acqu20200406A140.6528.824.38-12.7025.9441.58
FSSFederal Sign20200406A38.479.084.814.813.984.27
FSTAFidelity MSC20200406ETF6.956.074.503.761.572.31
FSTRFoster (Lb)20200406A161.8836.9821.5717.7414.4119.43
FSVFirstService20200406A69.9519.5411.3111.607.627.96
FSZFirst Trust20200406ETF91.6924.377.653.2416.1121.10
FTAFirst Trust20200406ETF9.514.004.143.78-0.140.22
FTACFinTech Acqu20200406A68.8025.2825.2825.280.000.00
FTAGFirst Trust20200406ETF98.0814.2314.2314.230.000.00
FTAIFortress Tra20200406A64.1817.256.999.659.437.61
FTCFirst Trust20200406ETF14.513.192.452.610.740.58
FTCHFarfetch Lim20200406A18.198.45-2.980.198.758.24
FTCSFirst Trust20200406ETF6.582.872.612.660.260.20
FTDRfrontdoor, i20200406A65.787.605.514.441.943.16
FTECFidelity MSC20200406ETF4.675.413.384.032.031.38
FTEKFuel Tech, I20200406A295.44384.9788.93283.94132.3794.81
FTFTFuture FinTe20200406A217.33117.5268.1461.4755.2656.67
FTGCFirst Trust20200406ETF50.5838.0226.9527.8111.1110.23
FTHIFirst Trust20200406ETF79.5820.5224.5323.90-4.00-3.37
FTITechnipFMC p20200406A19.1613.590.425.945.947.64
FTKFlotek Indus20200406A37.2417.1210.8312.285.454.89
FTLBFirst Trust20200406ETF26.7624.6013.450.755.4623.82
FTLSFirst Trust20200406ETF26.267.717.957.99-0.24-0.29
FTNTFortinet, In20200406A9.8115.6614.4413.681.211.97
FTRFrontier Com20200406A145.4948.5438.4433.946.2414.52
FTRIFirst Trust20200406ETF102.0532.6032.6032.600.000.00
FTSFortis Inc.20200406A6.932.310.050.152.262.16
FTSDFranklin Lib20200406ETF13.704.214.204.200.010.00
FTSIFTS Internat20200406A211.0883.4944.1064.5936.6418.98
FTSLFirst Trust20200406ETF51.7417.7411.8815.813.751.93
FTSMFirst Trust20200406ETF2.772.031.951.950.070.07
FTVFortive Corp20200406A20.275.883.454.572.261.30
FTXDFirst Trust20200406ETF125.1550.7437.2448.753.881.91
FTXGFirst Trust20200406ETF70.2930.9417.6127.9613.462.99
FTXHFirst Trust20200406ETF117.3314.7410.1514.324.350.42
FTXLFirst Trust20200406ETF87.7427.8627.6627.590.170.27
FTXNFirst Trust20200406ETF105.1334.1734.1734.170.000.00
FTXOFirst Trust20200406ETF10.314.682.972.901.711.78
FTXRFirst Trust20200406ETF34.318.899.998.89-1.100.00
FUDE-TRACS UBS20200406ETN380.64178.10188.68161.21-10.3516.60
FUEAB Svensk Ek20200406ETN156.56
FULH.B. Fuller20200406A44.097.843.813.083.454.76
FULCFulcrum Ther20200406A328.4981.9065.2275.6918.856.22
FULTFulton Finan20200406A11.018.692.661.072.997.59
FUMBFirst Trust20200406ETF86.3720.4317.9117.862.532.58
FUNCedar Fair,20200406A53.1920.7210.527.679.0813.03
FUNCFirst United20200406A503.38100.0522.4856.5976.0043.68
FUNDSprott Focus20200406A197.5353.8422.0124.9634.5133.76
FUSBFirst US Ban20200406A1396.96165.92143.29164.99-0.370.91
FUTProShares Ma20200406ETF47.4423.7225.5823.72-1.890.00
FUTYFidelity MSC20200406ETF8.082.661.692.160.970.50
FUVArcimoto, In20200406A239.7877.2260.6632.2716.8444.81
FVFirst Trust20200406ETF16.017.637.507.460.120.17
FVALFidelity Val20200406ETF49.0414.3313.0313.281.311.06
FVCFirst Trust20200406ETF47.004.944.854.850.080.08
FVCBFVCBankcorp,20200406A361.52107.394.2131.6893.0676.74
FVDFirst Trust20200406ETF4.092.552.792.33-0.250.22
FVEFive Star Se20200406A149.0343.0623.8115.3115.9228.06
FVLFirst TrustV20200406ETF38.3710.986.116.094.874.89
FVRRFiverr Inter20200406A76.9921.4210.189.369.6912.05
FWDBAdvisorShare20200406ETF372.69145.11140.23141.050.003.98
FWON AALiberty Medi20200406A44.5913.397.357.405.675.99
FWON KKLiberty Medi20200406A22.274.021.330.532.583.49
FWRDForward Air20200406A64.7614.196.393.666.3410.71
FXDFirst Trust20200406ETF18.906.486.875.82-0.410.66
FXGFirst Trust20200406ETF10.8013.8212.8813.590.940.23
FXHFirst Trust20200406ETF14.575.084.444.640.640.44
FXIiShares Chin20200406ETF2.642.010.541.061.480.96
FXLFirst Trust20200406ETF10.312.802.032.230.770.57
FXNFirst Trust20200406ETF30.248.536.978.821.55-0.29
FXNCFIRST NATL C20200406A584.02233.87233.87233.870.000.00
FXOFirst Trust20200406ETF11.584.383.783.620.600.77
FXPProShares Ul20200406ETF9.104.053.812.920.241.12
FXRFirst Trust20200406ETF17.456.034.194.401.831.63
FXUFirst Trust20200406ETF7.725.324.435.380.84-0.06
FXZFirst Trust20200406ETF16.004.243.583.310.050.93
FYCFirst Trust20200406ETF41.0113.5112.7911.240.722.29
FYLDCambria Fore20200406ETF140.5953.0852.9252.010.001.07
FYTFirst Trust20200406ETF42.7912.1310.9311.181.200.94
FYXFirst Trust20200406ETF34.1110.9310.2410.390.690.54
GGENPACT LIMI20200406A9.092.351.301.371.050.98
GAACambria Glob20200406ETF87.0829.419.4519.9711.599.45
GABCGerman Ameri20200406A53.7119.583.365.138.7014.32
GAIAGaia, Inc. C20200406A102.0253.7212.838.1743.2747.91
GAINGladstone In20200406A45.8322.914.3314.2218.708.76
GALSPDR SSgA Gl20200406ETF51.5821.6021.0521.500.550.10
GALTGalectin The20200406A81.2747.8132.9223.8015.1524.22
GAMRETFMG Video20200406ETF35.1612.1311.2811.810.850.32
GARSGarrison Cap20200406A192.46135.27104.95122.3323.0713.27
GASSStealthGas,20200406A104.5748.4519.3721.707.5126.33
GATXGATX Corpora20200406A29.267.572.692.883.714.68
GAZiPath Series20200406ETN56.1844.7010.5035.209.699.46
GBCIGlacier Banc20200406A48.6312.653.606.624.725.96
GBDCGolub Capita20200406A34.9912.487.558.954.423.52
GBDVGlobal Beta20200406ETF58.406.106.1010.110.00-4.01
GBFiShares Gove20200406ETF101.8716.9216.9116.910.000.00
GBILGoldman Sach20200406ETF1.160.340.310.310.030.03
GBLGAMCO Invest20200406A140.8396.7936.5861.5868.6236.43
GBLIGlobal Indem20200406A645.9581.0162.4067.3115.4013.86
GBRNew Concept20200406A231.20181.3196.6495.7753.3685.07
GBTGlobal Blood20200406A44.4012.254.076.884.775.36
GBUGiPath Gold E20200406ETN160.31123.07123.07123.070.000.00
GBUYGoldman Sach20200406ETF14.5716.156.679.119.467.03
GBXThe Greenbri20200406A34.738.752.402.576.036.20
GCAPGain Capital20200406A22.407.783.613.084.174.71
GCBCGreene Count20200406A1061.78261.93257.06235.754.4825.49
GCIGannett Co.,20200406A33.9019.585.3912.5112.937.07
GCOGenesco Inc.20200406A59.6914.286.936.436.467.85
GCOWPacer Global20200406ETF53.6716.9916.6916.620.300.37
GCPGCP Applied20200406A42.309.781.702.287.047.50
GDGeneral Dyna20200406A10.404.283.143.041.141.24
GDATGoldman Sach20200406ETF23.7913.46-1.610.2015.0513.24
GDDYGoDaddy Inc20200406A14.265.710.191.923.703.78
GDENGolden Enter20200406A104.1235.1917.2012.8314.1122.36
GDMAGadsden Dyna20200406ETF75.2539.8622.5722.5217.3117.37
GDNAGoldman Sach20200406ETF22.2920.128.26-8.13-2.2828.16
GDOTGreen Dot Co20200406A43.137.331.982.184.495.15
GDPGoodrich Pet20200406A409.71116.3857.6971.3041.1945.26
GDVDPrincipal Ac20200406ETF145.1116.2412.3914.431.361.82
GDXVanEck Vecto20200406ETF3.832.290.560.981.731.31
GDXJVanEck Vecto20200406ETF3.281.80-0.780.172.541.63
GDYNGrid Dynamic20200406A251.1943.2439.4739.43-1.443.88
GEGeneral Elec20200406A14.0211.846.818.125.053.73
GECGreat Elm Ca20200406A565.95137.96100.1096.5640.4743.11
GECCGreat Elm Ca20200406A244.7388.6267.2164.8322.0024.62
GEFGreif, Inc.20200406A57.8511.206.317.293.923.90
GEF BBGreif, Inc.20200406A241.0062.6730.7635.3527.2527.42
GELGenesis Ener20200406A47.0018.1011.2111.515.866.64
GEMGoldman Sach20200406ETF13.904.514.724.61-0.21-0.10
GENGenesis Heal20200406A101.3752.0244.3838.926.2413.12
GENCGencor Indus20200406A87.76190.1145.42-0.44181.57210.75
GENYPrincipal Mi20200406ETF76.7714.3714.3514.380.02-0.01
GEOThe GEO Grou20200406A22.088.07-0.302.288.285.80
GEOSGeospace Tec20200406A90.9025.3216.1917.024.188.03
GERNGeron Corp20200406A92.6644.7426.3325.6113.2719.04
GESGuess?, Inc.20200406A27.229.672.20-1.296.2510.95
GEVOGevo, Inc.20200406A257.94117.79106.5398.0413.6919.92
GFEDGuaranty Fed20200406A792.26169.77169.77169.770.000.00
GFFGriffon Corp20200406A43.5611.504.585.016.076.49
GFINGoldman Sach20200406ETF23.3214.158.0728.82-0.48-14.71
GFLGFL Environm20200406A25.637.655.526.272.021.38
GFNGeneral Fina20200406A240.7172.2449.6945.7110.3226.36
GGGGraco Inc20200406A14.853.730.181.283.532.46
GHGuardant Hea20200406A40.8913.593.087.447.556.14
GHCGRAHAM HOLDI20200406A65.0517.6716.5019.883.04-1.98
GHIVGores Holdin20200406A448.10
GHLGreenhill &20200406A85.549.34-1.210.439.488.91
GHMGraham Corpo20200406A114.8232.1125.2224.216.797.91
GHSIGuardion Hea20200406A60.7338.8227.8027.529.1911.31
GHYBGoldman Sach20200406ETF22.0710.0310.129.69-0.090.34
GHYGiShares US &20200406ETF32.356.366.805.97-0.440.39
GIBCGI Inc.20200406A7.742.410.060.272.332.14
GIFIGulf Island20200406A195.7357.0845.0831.584.3825.36
GIGBGoldman Sach20200406ETF47.8515.7414.3214.321.421.42
GIGESoFi Gig Eco20200406ETF96.7026.72-15.12-14.8941.9141.67
GIGMGigaMedia Lt20200406A181.2183.5980.7576.410.297.09
GIISPDR S&P Glo20200406ETF25.465.832.075.173.770.66
GIIIG-Iii Appare20200406A34.6613.720.002.0911.9511.67
GILGildan Activ20200406A17.296.793.773.932.982.86
GILDGilead Scien20200406A3.1123.3624.5822.51-1.230.87
GILTGilat Satell20200406A32.4314.429.619.444.794.99
GISGeneral Mill20200406A3.421.411.652.22-0.24-0.81
GIXGigCapital2,20200406A34.7254.5329.1833.02-14.2421.31
GKOSGlaukos Corp20200406A67.0011.3813.0111.70-1.75-0.33
GLGlobe Life I20200406A23.527.722.454.513.263.21
GLADGladstone Ca20200406A70.4739.0213.0211.0826.2728.29
GLBSGlobus Marit20200406A306.1795.8975.4568.7424.2427.29
GLBYWisdomTree Y20200406ETF118.24167.9498.0298.0271.1171.11
GLBZGlen Burnie20200406A549.40255.35255.35255.350.000.00
GLDDGreat Lakes20200406A27.4618.950.227.006.5111.74
GLDICredit Suiss20200406ETF56.8915.2615.2515.840.00-0.58
GLEOGalileo Acqu20200406A76.1672.0136.8729.300.6141.92
GLGTD Holdings,20200406A342.51154.89134.44127.5818.6927.47
GLIB AAGCI Liberty,20200406A28.136.071.462.294.283.78
GLIFAGFiQ Global20200406ETF126.45
GLMDGalmed Pharm20200406A140.5099.2322.4060.9318.1237.65
GLNGGolar LNG Lt20200406A23.187.291.64-0.045.297.33
GLOBGLOBANT S.A.20200406A36.528.825.705.692.643.14
GLOGGASLOG LTD20200406A43.4516.176.124.469.4011.77
GLOPGASLOG PARTN20200406A81.7043.0026.1929.5817.0013.62
GLPGlobal Partn20200406A107.5952.5225.483.1329.8449.82
GLPIGaming and L20200406A23.478.214.093.623.824.59
GLREGreenlight C20200406A69.6319.009.5311.158.597.87
GLTGlatfelter20200406A48.2510.984.213.856.287.13
GLUUGlu Mobile I20200406A17.2012.601.692.7711.009.93
GLWCorning Inco20200406A5.683.161.051.041.302.11
GLYCGlycoMimetic20200406A75.4523.821.008.4719.3715.35
GMGeneral Moto20200406A5.412.602.132.040.470.56
GMANGoldman Sach20200406ETF16.126.2722.1019.33-15.85-13.07
GMDAGamida Cell20200406A107.8734.6122.4729.317.645.30
GMEGameStop Cor20200406A33.2815.964.187.139.878.82
GMEDGLOBUS MEDIC20200406A26.136.403.203.803.182.61
GMFSPDR S&P Eme20200406ETF47.5413.5614.0215.03-0.46-1.47
GMHIGores Metrop20200406A210.1656.2256.2256.220.000.00
GMLPGolar LNG Pa20200406A75.1367.8122.079.3549.1659.79
GMOGeneral Moly20200406A251.61214.36151.44157.6460.7857.40
GMOMCambria Glob20200406ETF106.2162.0975.8461.47-13.910.62
GMREGlobal Medic20200406A61.1214.7815.0613.95-1.040.83
GMSGMS Inc.20200406A47.0416.295.993.238.3413.05
GNAFMicroSectors20200406ETN20.3411.1611.1810.53-0.010.63
GNCGNC Holdings20200406A22.3014.362.978.1110.776.26
GNCAGenocea Bios20200406A159.8296.6082.5776.8215.3619.87
GNEGENIE ENERGY20200406A72.9819.928.018.4811.3911.43
GNKGENCO SHIPPI20200406A48.9841.775.756.677.0434.05
GNLGlobal Net L20200406A26.0311.012.273.965.797.02
GNLNGreenlane Ho20200406A182.4856.5145.8140.139.0616.36
GNMAiShares GNMA20200406ETF23.415.835.425.690.410.14
GNMKGenMark Diag20200406A36.5915.353.071.509.6413.80
GNOMGlobal X Gen20200406ETF33.3213.5311.3210.521.843.00
GNPXGenprex, Inc20200406A99.8342.7631.5027.0211.3915.75
GNRSPDR S&P Glo20200406ETF37.289.367.368.492.000.87
GNRCGENERAC HOLD20200406A34.598.294.984.443.073.84
GNSSGenasys Inc.20200406A150.6535.1531.8434.610.230.54
GNTXGentex Corp20200406A7.586.100.910.905.275.27
GNTYGuaranty Ban20200406A136.8231.6119.3117.429.1714.23
GNUSGenius Brand20200406A355.82254.74227.63174.9433.7978.45
GNWGenworth Fin20200406A30.4615.537.9810.814.484.70
GOGrocery Outl20200406A32.046.913.013.193.823.72
GOATVanEck Vecto20200406ETF78.7040.6641.0840.60-0.420.06
GOAUUS Global GO20200406ETF133.5441.6028.7139.8112.851.79
GOEXGlobal X Gol20200406ETF154.9049.8344.3746.053.243.76
GOGLGolden Ocean20200406A33.3714.974.466.959.968.02
GOGOGogo Inc.20200406A54.8220.9615.1314.265.076.69
GOLDBarrick Gold20200406A4.976.414.234.482.191.95
GOLFAcushnet Hol20200406A27.296.672.462.363.734.30
GOODGladstone Co20200406A61.6920.066.374.5012.2215.60
GOOGAlphabet Inc20200406A10.663.331.832.111.501.22
GOOG LLAlphabet Inc20200406A12.233.392.002.241.391.15
GOOSCanada Goose20200406A14.715.742.583.592.992.16
GOROGold Resourc20200406A32.1716.716.596.438.4610.24
GOSSGossamer Bio20200406A73.2225.749.7214.987.0810.51
GOVTiShares U.S.20200406ETF3.561.311.151.110.160.20
GPAQGordon Point20200406A145.951.551.551.550.000.00
GPCGenuine Part20200406A18.964.270.861.183.413.10
GPIGroup 1 Auto20200406A59.7313.144.934.027.169.12
GPKGraphic Pack20200406A8.633.640.701.132.942.51
GPLGreat Panthe20200406A77.6664.0543.4146.0419.2318.13
GPMTGranite Poin20200406A48.8122.8811.6112.428.1810.45
GPNGlobal Payme20200406A13.047.405.515.981.731.42
GPORGulfport Ene20200406A90.56120.42116.45110.656.039.83
GPREGreen Plains20200406A50.2216.976.047.5510.419.40
GPRKGEOPARK LIMI20200406A65.4123.419.3910.7013.0312.72
GPROGoPro, Inc.20200406A41.1329.369.2419.547.449.81
GPSThe Gap, Inc20200406A15.738.311.112.665.835.65
GPXGP Strategie20200406A129.4428.9712.1913.4210.1415.47
GQREFlexShares G20200406ETF30.218.1113.107.80-5.270.31
GRAW.R. Grace &20200406A35.599.073.805.074.033.99
GRAFGraf Industr20200406A31.906.697.357.35-0.66-0.66
GRBKGreen Brick20200406A75.2715.552.58-0.358.9015.88
GRCThe Gorman-R20200406A127.2326.7014.9614.749.3011.96
GREKGlobal X MSC20200406ETF48.7816.1614.8711.851.104.35
GRESIQ ARB Globa20200406ETF59.8029.5042.1241.84-13.26-12.32
GRIDFirst Trust20200406ETF50.8316.9114.9815.431.801.47
GRIFGriffin Indu20200406A429.8960.0038.3442.1310.1317.82
GRILMuscle Maker20200406A609.59178.14141.22121.7520.2455.66
GRINGrindrod Shi20200406A475.27132.38122.22125.217.757.16
GRMNGarmin Ltd20200406A11.7214.7611.9712.422.792.35
GRNiPath Series20200406ETN111.62
GRNBVanEck Vecto20200406ETF25.855.415.415.410.000.00
GRNQGreenpro Cap20200406A1002.99515.15515.15515.150.000.00
GRNVGreenVision20200406A373.7672.96252.35-158.790.00231.22
GROWUS Global In20200406A366.56142.09116.46126.9318.2915.13
GRPNGroupon, Inc20200406A17.0919.3512.1014.593.344.74
GRTSGritstone On20200406A170.4949.6616.4531.2325.1318.41
GRTXGalera Thera20200406A365.0068.6565.0461.771.416.81
GRUAB Svensk Ek20200406ETN551.11264.17264.17264.170.000.00
GRUBGRUBHUB INC.20200406A21.227.592.522.294.005.29
GRWGGROW GENERAT20200406A81.6535.3021.8818.0713.7917.39
GSGoldman Sach20200406A7.593.180.990.581.022.60
GSATGlobalstar,20200406A61.2633.866.6924.9423.369.01
GSBGlobalSCAPE,20200406A94.7234.0722.4821.709.1812.37
GSBCGreat Southe20200406A151.8924.2016.2512.887.2111.31
GSEUGoldman Sach20200406ETF82.7525.7123.5723.572.142.14
GSEWGoldman Sach20200406ETF18.1216.6015.1714.730.351.88
GSHDGoosehead In20200406A145.4321.2110.879.678.1811.53
GSIEGoldman Sach20200406ETF12.112.951.002.421.950.54
GSITGSI Technolo20200406A85.3774.1357.1639.423.2533.43
GSJYGoldman Sach20200406ETF65.5025.7320.8925.734.820.00
GSKYGreenSky, In20200406A46.1819.488.0413.198.876.30
GSLGlobal Ship20200406A227.4867.0451.2746.617.6720.24
GSLCGoldman Sach20200406ETF6.852.071.841.590.230.47
GSMFerroglobe P20200406A356.63199.01173.99142.6437.8755.76
GSMGGlory Star N20200406A188.71111.3194.4743.3722.1467.39
GSPBarclays Ban20200406ETN150.3755.7153.4453.822.382.03
GSSGolden Star20200406A43.4517.017.929.178.837.85
GSSCGS ActiveBet20200406ETF44.9818.0116.0515.651.622.37
GSSTGoldman Sach20200406ETF20.778.388.378.370.010.01
GSUMGridsum Hold20200406A307.56107.46100.47100.777.096.79
GSVGold Standar20200406A29.8221.8716.1218.032.973.93
GSYInvesco Ultr20200406ETF2.332.391.551.560.840.83
GTGoodyear Tir20200406A17.919.632.301.316.088.30
GTEGran Tierra20200406A47.5228.9917.1821.928.557.03
GTECGreenland Te20200406A828.66423.32418.37418.433.725.00
GTESGates Indust20200406A44.7910.312.662.706.307.61
GTHXG1 Therapeut20200406A64.2413.622.864.689.688.94
GTIMGood Times R20200406A359.72156.69119.7894.9647.9362.73
GTIPGoldman Sach20200406ETF27.208.308.218.290.090.02
GTLSChart Indust20200406A48.8719.542.175.0417.0514.77
GTNGray Televis20200406A26.1117.392.737.294.169.97
GTN AAGray Televis20200406A1150.53
GTOInvesco Tota20200406ETF79.9127.4220.0820.077.367.37
GTSTriple-S Man20200406A65.6413.574.634.756.708.80
GTTGTT Communic20200406A63.6725.113.941.6611.1623.25
GTXGarrett Moti20200406A46.5315.786.296.388.719.41
GTYGetty Realty20200406A67.0111.925.464.745.807.19
GTYHGTY Technolo20200406A203.6860.2542.5749.056.8810.85
GUDBSage ESG Int20200406ETF101.9025.8325.8325.830.000.00
GULFWisdomTree20200406ETF402.34134.32115.00116.914.0417.15
GUNRFlexShares G20200406ETF14.133.143.042.780.090.36
GUREGulf Resourc20200406A134.96150.47153.32136.548.9614.00
GURUGlobal X Gur20200406ETF100.0962.5260.2959.162.913.38
GUSHDirexion Dai20200406ETF20.537.204.485.151.602.05
GVGoldfield Co20200406A101.0239.3332.5828.146.4111.19
GVAGranite Cons20200406A27.896.10-1.86-1.047.687.13
GVALCambria Glob20200406ETF28.3017.5510.863.926.7613.77
GVIiShares Inte20200406ETF53.3314.8314.4814.600.360.23
GVIPGoldman Sach20200406ETF26.509.689.248.600.441.08
GVPGSE Systems,20200406A731.20249.92251.71187.7734.5663.24
GWBGreat Wester20200406A31.9910.962.563.878.367.13
GWGHGWG Holdings20200406A349.1699.4794.0081.097.8218.36
GWREGUIDEWIRE SO20200406A19.694.520.590.953.883.57
GWRSGlobal Water20200406A195.9355.4129.4337.178.7517.65
GWWW.W. Grainge20200406A27.135.962.012.383.923.59
GWXSPDR S&P Int20200406ETF56.9512.5911.4011.501.171.09
GXCSPDR S&P Chi20200406ETF25.797.476.726.750.750.72
GXFGlobal X FTS20200406ETF306.0728.7327.7327.731.001.00
GXGGlobal X MSC20200406ETF200.2273.7357.5751.363.1621.86
GXGXGX Acquisito20200406A82.2097.01158.96158.96-61.26-61.26
GXTGGlobal X The20200406ETF121.4181.3481.3481.340.000.00
GYLDArrow Dow Jo20200406ETF205.2893.7091.3691.292.462.45
HHyatt Hotels20200406A21.904.841.832.292.882.55
HAHawaiian Hol20200406A29.6812.6714.607.06-2.195.61
HACKETFMG Prime20200406ETF26.9111.254.235.902.355.32
HAEHaemonetics20200406A39.0610.176.927.073.233.11
HAFCHanmi Financ20200406A39.9517.062.327.677.699.34
HAILSPDR S&P Ken20200406ETF64.1820.7916.1317.802.622.98
HAINHain Celesti20200406A21.408.142.913.942.584.17
HALHalliburton20200406A12.768.752.382.973.195.76
HALLHallmark Fin20200406A189.2298.1667.2163.5937.7136.53
HALOHalozyme The20200406A27.6611.651.685.354.276.24
HAPVanEck Vecto20200406ETF52.8111.039.8411.201.18-0.17
HAPPHappiness Bi20200406A102.0440.6324.8226.119.3714.45
HARPHarpoon Ther20200406A194.7262.3534.2932.89-5.6028.12
HASHasbro, Inc.20200406A19.176.753.723.813.002.94
HASIHANNON ARMST20200406A27.7610.203.881.524.398.65
HAUDiShares Curr20200406ETF42.0622.3421.3722.340.960.00
HAUZXtrackers In20200406ETF35.1410.0610.109.95-0.060.12
HAWXiShares Curr20200406ETF44.9813.916.754.686.929.21
HAYNHaynes Inter20200406A90.3915.0610.2810.484.104.58
HBANHuntington B20200406A13.557.15-2.201.519.375.66
HBBHamilton Bea20200406A193.0143.3728.7433.238.7310.09
HBCPHome Bancorp20200406A326.8344.5334.3128.638.0515.86
HBIHanesbrands,20200406A12.897.252.582.503.714.74
HBIOHarvard Bios20200406A121.0840.2132.6230.767.659.68
HBMHudbay Miner20200406A55.9023.8419.7912.573.5311.26
HBMDHoward Banco20200406A251.0033.3434.1936.86-5.37-3.56
HBNCHorizon Banc20200406A65.7839.608.677.1533.0234.56
HBPHuttig Build20200406A808.53345.49343.15343.512.112.07
HBTHBT Financia20200406A171.5790.5029.7374.5117.4616.17
HCAHCA Healthca20200406A17.8414.459.6510.162.114.26
HCACHennessy Cap20200406A46.9114.7614.7614.760.000.00
HCAPHarvest Capi20200406A800.70425.22399.37386.9940.0840.08
HCATHealth Catal20200406A51.2022.9211.4712.0411.5411.14
HCCWarrior Met20200406A33.199.902.563.637.226.31
HCCHHL Acquisiti20200406A302.17
HCCIHeritage-Cry20200406A147.0437.6118.6715.6115.9922.17
HCCOHealthcare M20200406A194.605.085.085.080.000.00
HCFTHunt Compani20200406A271.1389.0451.2539.397.3148.79
HCHCHC2 Holdings20200406A111.2441.37-5.92-52.7144.0594.62
HCIHCI Group, I20200406A123.4629.8018.2419.457.7810.34
HCKTHackett Grou20200406A36.778.350.361.037.867.33
HCRHi-Crush Inc20200406A216.91153.64144.43136.2917.9217.27
HCRBHartford Cor20200406ETF12.90102.53102.53102.530.000.00
HCSGHealthcare S20200406A35.2710.868.494.60-2.156.08
HDHome Depot,20200406A6.165.181.551.530.923.63
HDAWXtrackers MS20200406ETF195.7656.0248.1140.797.9815.32
HDEFXtrackers MS20200406ETF35.6726.16