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 Avg20200310A12.804.361.942.192.182.15
ETF_AvgVW ETF Avg20200310ETF4.047.805.917.180.680.63
ETN_AvgVW ETN Avg20200310ETN27.3412.549.359.782.582.72
AAgilent Tech20200310A12.072.790.911.131.891.66
AAAlcoa Corpor20200310A12.103.900.89-0.952.994.84
AAAUPerth Mint P20200310ETF6.222.842.402.210.440.63
AADRAdvisorShare20200310ETF67.0723.4922.3422.641.110.85
AALAmerican Air20200310A7.013.721.031.572.592.15
AAMCAltisource A20200310A1060.05221.13120.68120.68106.52106.52
AAMEAtlantic Ame20200310A876.87253.12129.17166.51100.6388.17
AANAaron's, Inc20200310A23.855.360.500.484.844.88
AAOIApplied Opto20200310A20.147.032.352.964.574.07
AAONAaon Inc20200310A35.339.763.153.763.535.95
AAPADVANCE AUTO20200310A20.454.592.252.472.352.13
AAPLApple Inc.20200310A2.541.010.540.650.470.36
AATAMERICAN ASS20200310A28.416.681.612.095.054.60
AAUAlmaden Mine20200310A113.6758.8235.5836.2712.4022.46
AAWWAtlas Air Wo20200310A25.9715.34-0.01-0.6115.4616.14
AAXJiShares MSCI20200310ETF3.221.270.420.620.850.65
AAXNAxon Enterpr20200310A30.997.635.334.802.282.83
ABAllianceBern20200310A20.078.135.825.862.282.27
ABBVABBVIE INC.20200310A6.283.281.911.780.801.50
ABCAmerisourceB20200310A16.033.961.621.872.332.09
ABCBAmeris Banco20200310A25.277.093.162.972.394.10
ABEOAbeona Thera20200310A46.0019.3511.23-4.226.1423.51
ABEQAbsolute Cor20200310ETF69.2714.649.059.065.605.58
ABGAsbury Autom20200310A48.089.804.974.674.715.13
ABIOARCA biophar20200310A292.2698.8376.0580.0717.2618.75
ABMABM Industri20200310A29.1024.3821.8822.102.512.28
ABMDAbiomed Inc20200310A24.165.551.862.213.693.33
ABRArbor Realty20200310A15.3210.684.455.246.045.46
ABTAbbott Labor20200310A8.561.951.170.890.781.06
ABTXAllegiance B20200310A40.2715.983.805.0911.6111.02
ABUSArbutus Biop20200310A42.5016.537.122.438.2514.08
ACAssociated C20200310A211.7465.0645.1647.8614.3717.21
ACAArcosa, Inc.20200310A24.696.91-1.250.028.176.93
ACADAcadia Pharm20200310A20.518.441.952.586.545.94
ACAMAcamar Partn20200310A138.93142.98142.98142.980.000.00
ACBAurora Canna20200310A36.6627.3224.9125.542.181.90
ACBIAtlantic Cap20200310A30.998.863.834.494.944.38
ACCAmerican Cam20200310A17.159.013.487.452.091.57
ACCOAcco Brands20200310A17.4446.491.990.924.3537.36
ACELAccel Entert20200310A116.8534.04-2.71-2.4844.3744.14
ACERAcer Therape20200310A177.3248.3833.3232.2814.4116.21
ACESALPS Clean E20200310ETF36.2922.0020.0822.33-0.45-0.34
ACGLArch Capital20200310A10.126.350.541.312.224.98
ACHCAcadia Healt20200310A18.3010.674.284.016.486.76
ACHVAchieve Life20200310A166.7275.6244.0948.6830.8527.03
ACIAAcacia Commu20200310A7.152.49-0.110.402.002.09
ACIOAptus Collar20200310ETF86.5515.4414.2715.701.20-0.26
ACIUAC Immune SA20200310A92.7725.9210.5317.787.388.14
ACIWACI Worldwid20200310A12.942.790.621.032.141.76
ACLSAxcelis Tech20200310A29.787.210.93-0.976.268.18
ACMAecom20200310A8.542.450.700.471.741.97
ACMRACM Research20200310A37.7010.712.713.527.987.27
ACNAccenture PL20200310A11.282.682.222.520.460.17
ACNBACNB Corp20200310A400.8491.0579.1077.9613.0913.51
ACORAcorda Thera20200310A96.0435.2826.1924.446.3510.85
ACREAres Commerc20200310A24.8510.322.576.814.333.49
ACRSAclaris Ther20200310A113.6261.7739.8238.2722.3323.82
ACRXAcelRx Pharm20200310A87.1933.6228.1725.714.757.91
ACSGXtrackers MS20200310ETF55.1315.58-49.65-49.6565.2465.24
ACSIAmerican Cus20200310ETF25.2912.373.9812.250.420.14
ACSTAcasti Pharm20200310A152.46116.32108.93106.928.119.70
ACTAdvisorShare20200310ETF94.0826.3222.0121.324.355.00
ACTGAcacia Resea20200310A72.9421.949.6312.099.219.85
ACTTAct II Globa20200310A70.8915.9716.3516.35-0.37-0.37
ACUAcme United20200310A228.12171.2772.07100.6016.6266.83
ACWFiShares Edge20200310ETF34.8612.1818.3610.75-6.171.43
ACWIiShares MSCI20200310ETF3.031.921.251.210.670.71
ACWViShares Edge20200310ETF10.413.232.862.510.380.72
ACWXiShares MSCI20200310ETF3.901.360.870.690.490.68
ACYAeroCentury20200310A511.52220.71-25.1543.31251.47181.42
ADBEAdobe Inc.20200310A9.602.520.911.121.611.40
ADCAgree Realty20200310A33.046.152.593.393.562.76
ADESAdvanced Emi20200310A27.4957.602.783.3756.3855.75
ADIAnalog Devic20200310A8.173.341.942.110.621.23
ADILAdial Pharma20200310A338.5284.4665.5861.9919.3122.82
ADMArcher Danie20200310A4.251.99-0.320.642.321.36
ADMAADMA Biologi20200310A43.5018.609.917.827.8010.77
ADMEAptus Behavi20200310ETF40.5516.4420.5620.48-4.10-4.03
ADMPAdamis Pharm20200310A190.3779.6854.9656.6926.2224.37
ADMSAdamas Pharm20200310A63.2923.219.7915.389.247.83
ADNTAdient plc O20200310A14.954.311.202.053.102.27
ADPAutomatic Da20200310A9.383.081.351.121.731.96
ADPTAdaptive Bio20200310A21.895.782.383.773.402.01
ADREInvesco BLDR20200310ETF34.748.497.687.590.800.89
ADROAduro Biotec20200310A48.15113.5296.37100.1623.5613.53
ADSAlliance Dat20200310A22.415.851.472.773.423.07
ADSKAutodesk Inc20200310A17.573.871.702.092.161.78
ADSWAdvanced Dis20200310A3.071.720.010.091.721.63
ADTADT Inc.20200310A20.647.093.304.323.792.77
ADTNAdtran Inc20200310A36.149.362.122.767.076.61
ADUSAddus HomeCa20200310A79.9219.858.3310.776.399.04
ADVMAdverum Biot20200310A31.8615.3610.519.614.825.76
ADXSAdvaxis, Inc20200310A68.8333.7528.5928.985.154.78
AEAdams Resour20200310A290.3158.3148.2441.8911.2316.49
AEEAmeren Corpo20200310A13.308.970.900.868.218.26
AEGNAegion Corp20200310A51.7013.685.584.427.049.25
AEHRAehr Test Sy20200310A309.35231.74221.25196.0726.4637.27
AEISAdvanced Ene20200310A36.549.403.635.613.423.76
AELAmerican Equ20200310A20.663.750.951.232.652.51
AEMAgnico Eagle20200310A6.372.19-0.050.812.251.38
AEMDAETHLON MEDI20200310A109.8540.6620.8919.6318.1321.03
AEOAmerican Eag20200310A9.974.560.321.243.423.32
AEPAmerican Ele20200310A9.802.501.151.331.331.17
AERAercap Holdi20200310A12.192.720.500.752.221.98
AERIAerie Pharma20200310A26.1613.453.442.7510.1110.91
AESAES Corporat20200310A9.123.191.121.552.071.64
AESEAllied Espor20200310A395.99101.4048.2454.3362.0347.84
AESRAnfield U.S.20200310ETF47.2721.2821.2821.280.000.00
AEYADDvantage T20200310A88.0575.0757.1250.5921.1525.61
AEYEAudioEye, In20200310A586.86222.68250.45218.12-0.394.42
AEZSAeterna Zent20200310A166.22123.3877.1887.2113.1035.68
AFCAllied Capit20200310A48.1312.327.609.894.732.43
AFGAmerican Fin20200310A27.135.672.863.212.822.46
AFHAtlas Financ20200310A292.70138.87120.76125.6611.6013.53
AFIArmstrong Fl20200310A126.8843.4129.9816.979.3526.38
AFIFAnfield Univ20200310ETF97.0927.2727.2727.270.000.00
AFINAmerican Fin20200310A41.7117.0210.059.086.767.97
AFKVanEck Vecto20200310ETF57.6738.229.1216.8021.7121.69
AFLAflac Inc.20200310A4.102.490.631.621.860.87
AFLGFirst Trust20200310ETF25.878.468.468.460.000.00
AFMCFirst Trust20200310ETF100.28
AFMDAffimed N.V.20200310A51.1821.6510.903.8910.4117.93
AFSMFirst Trust20200310ETF60.08
AFTYPacer CSOP F20200310ETF35.9714.9711.9215.013.06-0.04
AFYAAfya Limited20200310A48.399.714.054.645.505.07
AGFIRST MAJEST20200310A14.205.682.953.372.742.31
AGBAAGBA Acquisi20200310A931.30463.34463.34463.340.000.00
AGCOAGCO Corpora20200310A17.9618.0214.9315.013.093.01
AGEAgeX Therape20200310A212.6668.5763.3669.82-2.03-1.17
AGENAgenus Inc.20200310A38.8940.5039.0537.961.562.56
AGFSAgroFresh So20200310A247.9276.6562.2162.7010.5513.96
AGGiShares Core20200310ETF0.882.162.112.010.060.16
AGGPIQ Enhanced20200310ETF75.6654.1154.1154.110.000.00
AGGYWisdomTree Y20200310ETF8.346.996.846.800.140.19
AGIAlamos Gold20200310A17.307.231.351.455.885.78
AGIOAgios Pharma20200310A36.6210.083.693.566.256.58
AGLEAeglea BioTh20200310A132.5734.9122.2920.9011.6014.07
AGMFederal Agri20200310A70.0915.8111.4211.874.243.94
AGM AAFederal Agri20200310A475.18235.62235.62235.620.000.00
AGMHAGM Group Ho20200310A501.52113.5789.5091.390.0021.87
AGNAllergan plc20200310A7.662.811.160.551.642.26
AGNCAGNC Investm20200310A6.552.800.110.702.682.10
AGNDWisdomTree T20200310ETF210.7155.0242.2747.5313.187.54
AGOAssured Guar20200310A15.735.732.061.193.644.55
AGRAvangrid, In20200310A24.875.662.763.412.902.25
AGROADECOAGRO S.20200310A27.3610.403.085.236.215.16
AGRXAgile Therap20200310A47.7719.059.189.419.509.65
AGSPlayAGS, Inc20200310A34.9621.305.990.818.1320.34
AGTiShares MSCI20200310ETF118.9024.8821.4524.583.220.30
AGTCApplied Gene20200310A61.2260.7830.9523.9833.5338.43
AGXArgan, Inc20200310A36.8813.476.308.637.234.90
AGYSAgilysys, In20200310A56.8916.169.1111.805.494.35
AGZiShares Agen20200310ETF8.653.512.832.900.680.61
AGZDWisdomTree T20200310ETF141.6943.1442.6342.880.280.26
AHCA.H. Belo Co20200310A135.9935.2722.1224.2012.6011.12
AHCOAdaptHealth20200310A412.3270.5967.7661.99-9.618.52
AHHArmada Hoffl20200310A25.817.992.363.455.644.55
AHPIAllied Healt20200310A154.1858.5138.5640.7819.6417.80
AHTAshford Hosp20200310A68.3323.6620.0212.092.4911.56
AIArlington As20200310A21.368.734.413.724.025.01
AIAiShares Asia20200310ETF23.218.525.627.132.901.39
AIEQAI Powered E20200310ETF50.3819.3315.1714.734.154.58
AIGAmerican Int20200310A6.123.772.16-5.271.469.04
AIHSSenmiao Tech20200310A400.71211.24203.52203.498.078.07
AIIQAI Powered I20200310ETF119.9579.5480.1379.96-0.59-0.42
AIMAIM ImmunoTe20200310A84.7448.2045.3923.972.7825.74
AIMCAltra Indust20200310A38.4710.153.545.681.614.36
AIMTAimmune Ther20200310A23.379.604.675.224.924.38
AINAlbany Inter20200310A26.456.443.122.853.323.59
AINCAshford Inc.20200310A376.9792.7883.4581.7610.7011.06
AINVApollo Inves20200310A9.4618.257.007.0311.4611.44
AIQGlobal X Fut20200310ETF71.0622.6415.9016.336.726.28
AIRAAR Corp.20200310A34.267.714.495.441.992.27
AIRGAirgain, Inc20200310A78.6540.767.32-9.9210.9750.05
AIRIAir Industri20200310A108.3946.8242.4040.46-1.776.31
AIRRFirst Trust20200310ETF25.1411.239.728.241.522.99
AIRTAir T Inc20200310A738.74225.83225.83225.830.000.00
AITApplied Indu20200310A27.476.703.514.173.192.53
AIVApartment In20200310A12.752.410.280.442.121.97
AIZAssurant, In20200310A25.384.810.841.133.973.69
AJGArthur J. Ga20200310A18.234.012.312.571.711.44
AJRDAerojet Rock20200310A32.667.222.062.125.165.10
AJXGreat Ajax C20200310A15.7213.755.875.957.897.83
AKAMAkamai Techn20200310A16.706.770.891.235.925.58
AKBAAkebia Thera20200310A37.9628.146.2623.747.514.41
AKCAAkcea Therap20200310A44.6020.901.723.727.7616.92
AKERAkers Biosci20200310A145.8278.0669.1964.431.3013.59
AKGAsanko Gold20200310A56.5467.0824.1620.7445.0647.91
AKRAcadia Realt20200310A15.774.431.091.463.332.97
AKROAkero Therap20200310A64.5418.1310.4010.956.827.22
AKRXAkorn, Inc.20200310A38.2127.5823.7126.273.041.31
AKTSAKOUSTIS TEC20200310A46.7318.865.8010.079.468.83
ALAir Lease Co20200310A15.023.144.233.32-1.10-0.18
ALACAlberton Acq20200310A19.12
ALBAlbemarle Co20200310A14.084.090.201.703.242.39
ALBOAlbireo Phar20200310A110.9946.099.1412.6324.5633.05
ALCAlcon Inc. O20200310A10.772.260.811.271.440.99
ALCOAlico Inc20200310A186.6131.2821.6325.199.806.09
ALDXAldeyra Ther20200310A72.7447.0320.4810.4629.6638.01
ALEALLETE, Inc.20200310A22.304.331.301.853.032.48
ALECAlector, Inc20200310A56.8639.331.498.1639.6732.65
ALEXAlexander &20200310A21.355.090.580.734.504.36
ALFAAlphaClone A20200310ETF56.8111.58-4.447.5216.044.06
ALGAlamo Group,20200310A128.8423.4015.3815.066.368.33
ALGNAlign Techno20200310A23.956.834.223.862.612.97
ALGRAllegro Merg20200310A48.514.874.874.870.000.00
ALGTAllegiant Tr20200310A64.1115.138.487.535.176.67
ALIMAlimera Scie20200310A414.78205.77129.22163.177.5841.84
ALJJALJ Regional20200310A1525.57367.12291.56287.42128.8482.64
ALKAlaska Air G20200310A19.224.591.461.663.072.92
ALKSAlkermes Inc20200310A15.766.250.441.272.934.91
ALLThe Allstate20200310A16.583.801.151.532.652.27
ALLEAllegion Pub20200310A20.458.076.086.301.991.77
ALLKAllakos Inc.20200310A70.1014.316.948.045.946.26
ALLOAllogene The20200310A47.328.342.021.445.666.89
ALLTAllot Ltd. O20200310A65.5436.599.459.0032.5332.80
ALLYAlly Financi20200310A7.102.471.051.301.411.16
ALNAAllena Pharm20200310A189.8089.1149.2467.2337.8521.98
ALNYAlnylam Phar20200310A33.627.583.343.964.213.62
ALOAlio Gold In20200310A139.7165.1360.5660.654.825.00
ALOTAstroNova, I20200310A167.4554.4851.5846.403.638.08
ALPNAlpine Immun20200310A461.5086.2767.55-19.3157.23105.90
ALRMAlarm.com Ho20200310A21.225.882.463.782.502.09
ALRNAileron Ther20200310A209.0082.1573.3472.017.1510.52
ALRSAlerus Finan20200310A196.5262.0266.1843.647.5518.42
ALSKAlaska Commu20200310A97.6531.6129.7029.461.912.18
ALSNALLISON TRAN20200310A8.202.061.111.150.950.91
ALTAltimmune, I20200310A75.8936.8019.3321.6315.4415.23
ALTGAlta Equipme20200310A67.3016.0111.4414.324.491.69
ALTMAltus Midstr20200310A64.0028.18-6.05-4.8932.5133.14
ALTRAltair Engin20200310A28.168.193.983.924.124.27
ALTSProShares Mo20200310ETF67.6717.3239.3034.30-22.03-17.01
ALTYGlobal X Sup20200310ETF101.2623.6923.2823.230.410.46
ALUSAlussa Energ20200310A26.8318.8118.8316.98-0.011.83
ALVAutoliv, Inc20200310A13.883.190.960.942.222.25
ALXAlexander's20200310A80.3952.4620.255.150.000.00
ALXNAlexion Phar20200310A12.743.301.120.692.172.61
ALYAAlithya Grou20200310A387.1187.5991.7422.52-12.9964.89
AMAntero Midst20200310A34.2913.865.986.537.727.34
AMAGAMAG Pharmac20200310A32.6713.380.513.787.069.52
AMALAmalgamated20200310A92.2317.3813.4512.623.114.81
AMATApplied Mate20200310A5.172.480.060.572.431.92
AMBAAmbarella, I20200310A26.806.871.702.663.954.19
AMBCAmbac Financ20200310A29.9116.9514.8714.932.092.02
AMCAMC ENTERTAI20200310A27.2516.386.337.3810.059.05
AMCAiShares Russ20200310ETF32.2150.8849.2950.451.590.42
AMCIAMCI Acquisi20200310A46.920.34-0.21-0.210.550.56
AMCRAmcor plc Or20200310A11.535.391.992.953.392.44
AMCXAMC Networks20200310A20.688.404.134.924.283.50
AMDAdvanced Mic20200310A2.521.230.200.481.030.75
AMEAmetek, Inc.20200310A13.016.822.652.814.204.05
AMEDAmedisys Inc20200310A54.6014.219.1510.335.003.88
AMEHApollo Medic20200310A105.0826.1815.7917.486.728.68
AMGAffiliated M20200310A22.9112.242.524.832.497.25
AMGNAmgen Inc20200310A13.763.610.231.233.372.38
AMHAMERICAN HOM20200310A4.703.351.321.362.052.00
AMHCAmplitude He20200310A308.11
AMJJP Morgan Al20200310ETN10.267.203.995.711.721.54
AMKAssetMark Fi20200310A106.8219.8714.1212.114.467.74
AMKRAmkor Techno20200310A14.0710.070.713.444.076.61
AMLPAlerian MLP20200310ETF22.2412.238.259.203.593.03
AMNAMN Healthca20200310A28.939.123.414.303.874.81
AMNBAmerican Nat20200310A314.6483.7571.3072.9211.9311.07
AMOMQraft AI-Enh20200310ETF39.3111.6512.1311.17-0.480.48
AMOTAllied Motio20200310A145.6335.9420.0725.7614.0410.20
AMPAmeriprise F20200310A17.614.321.682.302.352.02
AMPEAmpio Pharma20200310A114.0250.4945.6247.564.822.93
AMPHAmphastar Ph20200310A24.7110.062.112.448.037.74
AMPYAmplify Ener20200310A86.4633.0223.4925.159.617.94
AMRBAmerican Riv20200310A587.3145.5761.5437.59-29.607.92
AMRCAmeresco, In20200310A32.8929.365.816.5923.3923.04
AMRHAmeri Holdin20200310A247.5090.4883.0082.496.938.09
AMRKA-Mark Preci20200310A295.2236.1136.0134.67-0.701.44
AMRSAmyris Inc.20200310A32.9615.346.826.568.518.82
AMRXAmneal Pharm20200310A36.3714.658.938.525.636.12
AMSAmerican Sha20200310A734.4745.6953.88-6.991.1552.58
AMSCAmerican Sup20200310A44.5815.988.9610.056.655.94
AMSFAMERISAFE, I20200310A49.7211.673.863.447.668.23
AMSW AAAmerican Sof20200310A59.6311.756.997.394.604.36
AMTAmerican Tow20200310A18.364.115.025.31-0.91-1.19
AMTBAmerant Banc20200310A306.4867.1257.9551.057.9316.05
AMTB BBAmerant Banc20200310A841.23189.28147.57130.8334.4857.97
AMTDTD Ameritrad20200310A9.235.933.844.012.071.92
AMTXAemetis, Inc20200310A606.12229.18213.86230.37-0.50-1.11
AMUETRACS Aleri20200310ETN42.9613.8712.6412.441.241.43
AMUBETRACS Aleri20200310ETN129.3950.4048.9448.941.461.46
AMWDAmerican Woo20200310A66.3711.436.136.645.224.96
AMZAInfraCap MLP20200310ETF63.1029.2418.5223.826.925.42
AMZNAmazon.Com I20200310A7.982.141.030.811.111.33
ANAutoNation,20200310A14.233.150.170.612.972.54
ANABAnaptysBio,20200310A50.8015.562.745.1812.7010.48
ANATAmerican Nat20200310A135.0229.5923.2924.235.695.37
ANDEAndersons In20200310A43.9215.952.043.496.8412.35
ANETArista Netwo20200310A17.667.461.772.025.725.47
ANFAbercrombie20200310A10.414.872.542.482.302.39
ANGIANGI Homeser20200310A18.194.953.105.471.84-0.57
ANGLVanEck Vecto20200310ETF11.8311.448.5510.552.910.92
ANGOAngioDynamic20200310A36.738.552.554.964.973.58
ANHAnworth Mort20200310A38.6621.109.266.8711.9214.34
ANIKAnika Therap20200310A54.3921.745.573.396.3317.69
ANIPANI Pharmace20200310A99.7524.2110.0410.8112.7113.41
ANIXAnixa Biosci20200310A67.8639.3723.0425.3616.2714.09
ANSSAnsys Inc20200310A23.837.600.432.607.212.66
ANTMANTHEM, INC.20200310A18.688.065.786.032.282.03
ANVSAnnovis Bio,20200310A914.59232.70174.66228.3924.414.35
ANYSphere 3D Co20200310A432.34140.0798.74106.0626.8633.21
AOAiShares Core20200310ETF20.3826.161.831.1724.5825.24
AOBCAmerican Out20200310A19.0810.242.963.297.277.01
AOKiShares Core20200310ETF20.336.394.336.172.060.23
AOMiShares Core20200310ETF19.1820.156.376.3214.2814.33
AONAon plc Clas20200310A14.413.681.982.581.651.10
AORiShares Core20200310ETF15.523.382.153.241.220.14
AOSA.O. Smith C20200310A9.362.860.800.922.051.93
AOSLAlpha and Om20200310A44.3622.654.25-3.219.0125.46
APAmpco-Pittsb20200310A103.2041.56-58.72-53.71101.3995.90
APAApache Corpo20200310A12.905.88-7.82-1.1013.526.98
APAMARTISAN PART20200310A15.623.861.311.572.542.29
APDAir Products20200310A13.902.931.061.451.871.48
APDNApplied DNA20200310A92.8834.6225.8523.509.0611.13
APEIAmerican Pub20200310A63.3218.087.227.178.8810.84
APENApollo Endos20200310A922.35580.95487.21485.67102.43100.60
APEXApex Global20200310A203.2676.4264.1664.7312.0311.77
APHAmphenol Cor20200310A12.894.141.621.002.523.15
APHAAphria Inc.20200310A34.6513.697.917.005.776.69
APLEApple Hospit20200310A9.354.841.601.273.243.58
APLSApellis Phar20200310A32.4210.433.127.517.402.92
APLTApplied Ther20200310A268.2474.0350.3854.6122.3619.75
APMAptorum Grou20200310A212.5767.3758.3662.869.194.52
APOApollo Globa20200310A16.294.201.001.053.193.15
APOGApogee Enter20200310A44.3111.596.717.424.894.19
APPFAppFolio, In20200310A61.6913.986.826.666.987.33
APPNAppian Corpo20200310A28.697.152.763.734.393.42
APPSDigital Turb20200310A16.9115.572.98-2.023.6217.44
APREAprea Therap20200310A400.3272.0849.7447.9113.9324.25
APRNBlue Apron H20200310A97.4059.8726.2921.2137.4539.99
APTAlpha Pro Te20200310A58.3428.8213.4517.197.0211.44
APTOAptose Biosc20200310A35.2011.947.728.053.733.89
APTSPreferred Ap20200310A16.6913.572.998.372.685.17
APTVAptiv PLC20200310A16.404.583.933.930.520.65
APTXAptinyx Inc.20200310A95.6535.121.552.3232.3832.95
APVOAptevo Thera20200310A122.8970.2457.1343.4311.1426.77
APWCAsia Pacific20200310A689.02524.22357.90357.90175.91175.91
APXTApex Technol20200310A342.4030.4330.4330.430.000.00
APYApergy Corpo20200310A36.989.366.567.032.702.34
APYXApyx Medical20200310A143.4158.3226.3442.5222.1015.81
AQBAquaBounty T20200310A178.3993.6561.7655.9235.8640.26
AQMSAqua Metals,20200310A151.7262.8848.0744.189.2518.57
AQNAlgonquin Po20200310A7.133.190.390.332.802.86
AQSTAquestive Th20200310A84.6833.2628.1116.814.4116.50
AQUAEvoqua Water20200310A13.773.853.632.170.201.68
ARANTERO RESOU20200310A93.0933.9221.8722.7110.6311.17
ARAAmerican Ren20200310A71.3721.6312.6410.616.0010.98
ARAVAravive, Inc20200310A101.5521.528.489.9612.5311.56
ARAYAccuray Inco20200310A46.7832.7425.4025.757.447.09
ARCARC Document20200310A128.7867.7641.3534.1125.3933.76
ARCBArcBest Corp20200310A37.2013.522.314.135.469.31
ARCCAres Capital20200310A6.352.890.631.012.261.88
ARCEArco Platfor20200310A114.187.954.923.342.664.53
ARCHArch Coal, I20200310A32.429.345.225.613.813.73
ARCMArrow Reserv20200310ETF69.6313.7213.7213.720.000.00
ARCOARCOS DORADO20200310A28.4410.454.585.175.755.28
ARCTArcturus The20200310A96.1741.597.0622.5825.6118.98
ARDArdagh Group20200310A49.6910.784.444.325.336.45
ARDSAridis Pharm20200310A803.74319.69280.42282.8639.8537.38
ARDXArdelyx, Inc20200310A25.5311.312.512.475.238.79
AREAlexandria R20200310A27.445.722.702.853.002.87
ARECAMERICAN RES20200310A414.24162.74110.28126.9155.0036.27
ARESAres Managem20200310A23.466.081.092.024.934.06
ARGOArgo Group I20200310A28.198.730.541.158.207.60
ARGTGlobal X MSC20200310ETF92.6517.020.631.2815.4215.72
ARIAPOLLO COMME20200310A9.033.221.041.462.171.76
ARKFARK Fintech20200310ETF46.9014.9810.5412.134.462.87
ARKGARK Genomic20200310ETF31.1111.219.789.691.431.52
ARKKARK Innovati20200310ETF23.937.955.657.332.310.62
ARKQARK Autonomo20200310ETF44.4443.2523.6022.4020.3521.55
ARKRArk Restaura20200310A334.25151.75136.10136.1015.7515.75
ARKWARK Next Gen20200310ETF17.917.734.795.392.952.35
ARLAmerican Rea20200310A213.4280.6123.9023.9056.9356.93
ARLOArlo Technol20200310A38.3515.5610.167.785.117.78
ARLPAlliance Res20200310A46.3824.415.8927.249.90-2.96
ARMKARAMARK20200310A11.842.730.140.832.591.91
ARMPArmata Pharm20200310A496.20129.4291.85114.2612.6615.15
ARMRArmor US Equ20200310ETF69.4322.9219.1518.593.514.33
ARNAArena Pharma20200310A36.1311.114.884.876.166.27
ARNCArconic Corp20200310A6.622.190.500.361.681.83
AROCArchrock Inc20200310A25.289.094.204.554.734.54
AROWArrow Financ20200310A129.4932.7721.2420.869.9010.79
ARPOAerpio Pharm20200310A261.8975.8744.981.6321.5473.80
ARQTArcutis Biot20200310A227.8947.7728.1836.5611.2911.19
ARRARMOUR Resid20200310A14.283.370.270.323.103.06
ARTLArtelo Biosc20200310A397.11197.98189.20179.3910.7219.11
ARTN AAArtesian Res20200310A86.7229.2618.1718.653.9910.36
ARTWArts-Way Man20200310A677.78176.32164.86176.320.000.00
ARVNArvinas, Inc20200310A75.1512.445.347.216.475.24
ARWArrow Electr20200310A20.274.451.581.442.323.01
ARWRArrowhead Re20200310A23.948.70-1.482.177.676.53
ARYAARYA Science20200310A152.1475.1275.1275.120.000.00
ASBAssociated B20200310A8.004.842.873.131.961.72
ASCARDMORE SHIP20200310A60.0516.566.875.218.8211.35
ASEAGlobal X FTS20200310ETF205.2888.6227.2725.5565.2965.93
ASETFlexShares R20200310ETF92.3444.8844.8844.840.000.03
ASFIAsta Funding20200310A213.6261.6779.5452.26-13.329.34
ASGNASGN Incorpo20200310A26.285.312.813.282.432.03
ASHAshland Glob20200310A16.513.360.931.502.431.86
ASHRXtrackers Ha20200310ETF3.481.420.420.600.990.81
ASHSXtrackers Ha20200310ETF34.2118.799.6019.365.86-0.59
ASHXXtrackers MS20200310ETF126.6723.2123.2120.890.002.32
ASIXAdvanSix Inc20200310A40.6213.754.547.984.655.74
ASMAvino Silver20200310A120.1779.0840.7180.726.81-2.12
ASMBAssembly Bio20200310A57.4818.305.898.775.839.42
ASNAAscena Retai20200310A78.0155.9417.1016.1823.2739.72
ASPNAspen Aeroge20200310A84.9219.2313.5210.344.888.87
ASPSAltisource P20200310A66.5145.9018.4911.8126.4535.42
ASPUASPEN GROUP,20200310A79.5757.3314.7014.4547.2547.33
ASRTAssertio The20200310A60.2262.0016.0034.9917.4826.51
ASRVAmeriServ Fi20200310A161.9351.597.817.6443.4044.28
ASTCAstrotech Co20200310A704.93139.8580.16104.4716.4831.63
ASTEAstec Indust20200310A120.9613.699.4610.383.843.31
ASURAsure Softwa20200310A74.8234.7013.5417.1921.4519.51
ASYSAmtech Syste20200310A135.5450.4212.9715.8412.9233.71
ATAtlantic Pow20200310A50.2225.8122.8718.463.157.35
ATCOAtlas Corp.20200310A25.588.820.033.628.125.21
ATCXAtlas Techni20200310A287.6076.3066.3667.879.538.67
ATECAlphatec Hol20200310A34.9016.3311.6410.584.025.75
ATENA10 NETWORKS20200310A23.128.205.646.161.662.04
ATEST CCTest Symbol20200310A30.838.969.008.99-0.04-0.02
ATEST GGTEST SYMBOL20200310A29.197.967.877.860.090.10
ATEXAnterix Inc.20200310A71.5114.808.518.196.016.61
ATGEAdtalem Glob20200310A24.626.391.331.455.064.93
ATHAthene Holdi20200310A10.163.041.561.490.491.54
ATHXAthersys, In20200310A78.0499.2323.6532.4110.0463.99
ATIAllegheny Te20200310A19.065.021.022.442.302.58
ATIFATIF Holding20200310A591.28249.08155.85244.3953.645.09
ATKRAtkore Inter20200310A23.543.86-0.820.364.683.50
ATLCAtlanticus H20200310A269.0777.9374.9967.30-0.6510.68
ATLOAMES Nationa20200310A606.84189.70176.61179.0514.7910.75
ATMPiPath Select20200310ETF33.4011.968.9410.722.561.24
ATNIATN Internat20200310A276.9469.8055.3958.2513.1011.54
ATNMActinium Pha20200310A72.5551.3539.4643.2010.278.17
ATNXAthenex, Inc20200310A22.6313.2710.415.422.807.77
ATOAtmos Energy20200310A18.753.840.951.682.892.16
ATOMAtomera Inco20200310A245.22112.3095.5787.3922.4324.84
ATOSAtossa Thera20200310A279.71122.93102.02102.1923.9922.20
ATRAptarGroup,20200310A24.644.781.212.193.572.59
ATRAAtara Biothe20200310A36.6012.161.644.576.367.54
ATRCAtriCure, In20200310A46.7113.931.332.276.4211.43
ATRIAtrion Corp20200310A
ATROAstronics Co20200310A57.329.284.914.844.074.44
ATRSAntares Phar20200310A33.6213.695.703.717.959.97
ATSGAir Transpor20200310A20.597.863.123.134.854.83
ATTOAtento S.A.20200310A164.9991.4935.812.468.3487.37
ATUSAltice USA,20200310A4.662.210.890.961.311.25
ATVIActivision B20200310A3.301.570.310.011.261.57
ATXIAvenue Thera20200310A139.9576.1611.9912.5069.4968.79
AUBAtlantic Uni20200310A23.367.032.262.694.804.37
AUBNAuburn Natio20200310A593.40183.44173.50173.469.949.98
AUDCAudioCodes L20200310A37.4313.067.749.194.863.87
AUGAuryn Resour20200310A114.0143.6225.7424.5312.9219.12
AUMNGolden Miner20200310A73.1718.254.684.6113.5513.67
AUPHAurinia Phar20200310A14.495.231.072.064.103.17
AUSFGlobal X Ada20200310ETF53.9515.71-0.417.9013.617.88
AUTOAutoWeb, Inc20200310A388.12151.03120.6687.1447.2264.85
AUYYamana Gold,20200310A25.9710.913.334.207.576.71
AVAAvista Corpo20200310A21.914.091.031.693.062.41
AVAVAeroVironmen20200310A33.0014.992.072.4813.0312.68
AVBAvalonBay Co20200310A19.424.391.311.743.022.65
AVCOAvalon Globo20200310A153.9047.8226.6821.2321.9426.76
AVDAmerican Van20200310A73.1613.246.307.216.086.04
AVDEAvantis Inte20200310ETF33.8326.6920.7916.215.3410.46
AVDVAvantis Inte20200310ETF30.1512.6711.2612.131.330.54
AVEMAvantis Emer20200310ETF252.09208.91205.94207.872.971.04
AVEOAVEO Pharmac20200310A130.3252.6240.5941.879.9610.73
AVGOBroadcom Inc20200310A12.963.350.881.982.401.36
AVGRAvinger, Inc20200310A270.30127.06113.07112.5114.2814.69
AVIDAvid Technol20200310A54.0918.9210.1411.375.907.53
AVLRAvalara, Inc20200310A31.296.352.082.984.163.38
AVNSAvanos Medic20200310A29.926.331.521.994.814.35
AVNWAviat Networ20200310A621.1494.1190.9487.623.446.51
AVROAVROBIO, Inc20200310A88.0433.51-2.923.8438.3231.12
AVTAvnet, Inc.20200310A15.838.880.590.488.418.53
AVTRAvantor, Inc20200310A18.234.282.522.861.731.42
AVUSAvantis U.S.20200310ETF31.3317.3612.8015.233.612.15
AVUVAvantis U.S.20200310ETF49.247.666.396.500.931.16
AVXLAnavex Life20200310A49.1317.828.4610.416.537.42
AVYAvery Dennis20200310A22.865.131.541.963.593.17
AVYAAvaya Holdin20200310A12.158.753.784.374.604.41
AWAYETFMG Travel20200310ETF427.5765.2555.0569.030.00-3.84
AWIArmstrong Wo20200310A21.505.982.973.363.002.62
AWKAmerican Wat20200310A17.574.201.491.812.712.39
AWRAmerican Sta20200310A37.0110.345.506.114.864.24
AWREAware Inc20200310A509.58152.94148.62150.120.482.78
AWTMAware Ultra-20200310ETF25.855.015.015.01-0.01-0.01
AWXAvalon Holdi20200310A383.02102.3569.3468.5137.4234.39
AXAxos Financi20200310A18.296.752.864.051.852.68
AXASAbraxas Petr20200310A84.5161.9540.4447.4714.4614.43
AXDXAccelerate D20200310A44.9928.268.927.8219.5921.18
AXEAnixter Inte20200310A14.204.562.923.291.651.28
AXGNAxogen, Inc.20200310A59.8715.236.7210.086.025.16
AXGTAxovant Gene20200310A158.8342.8631.4924.9810.1717.83
AXJLWisdomTree A20200310ETF39.1012.658.563.651.609.00
AXLAmerican Axl20200310A22.789.833.614.314.875.53
AXLAAxcella Heal20200310A176.2625.2018.5318.246.777.06
AXNXAxonics Modu20200310A30.9515.528.609.127.206.65
AXPAmerican Exp20200310A5.831.561.341.250.220.32
AXRAMREP Corpor20200310A631.33414.07406.81406.817.317.31
AXSAxis Capital20200310A17.586.531.831.731.894.79
AXSMAxsome Thera20200310A34.8411.242.413.378.657.90
AXTAAxalta Coati20200310A7.884.220.220.854.023.40
AXTIAXT Inc20200310A72.8332.1117.2618.8414.7513.53
AXUAlexco Resou20200310A81.5735.9119.0520.6214.2915.28
AYAtlantica Yi20200310A21.535.251.811.783.433.48
AYIAcuity Brand20200310A24.615.121.652.003.403.11
AYTUAytu BioScie20200310A471.5883.2223.0528.4428.4342.99
AYXAlteryx, Inc20200310A27.786.693.804.142.882.55
AZOAutoZone, In20200310A26.346.743.013.703.642.91
AZPNAspen Techno20200310A17.902.911.351.491.561.42
AZREAzure Power20200310A249.1555.3261.0657.45-7.13-2.15
AZRXAzurRx BioPh20200310A303.77170.67115.46114.4859.6960.50
AZZAZZ Inc.20200310A73.8514.4218.1116.45-4.21-2.01
BBarnes Group20200310A39.627.044.295.122.751.93
BABoeing Compa20200310A10.153.211.622.161.581.05
BABInvesco Taxa20200310ETF10.543.973.862.800.061.18
BACBank of Amer20200310A4.442.300.120.922.191.38
BAHBooz Allen H20200310A11.412.550.300.562.251.99
BALiPath Series20200310ETN53.2515.3515.3515.350.000.00
BAMBrookfield A20200310A5.611.480.710.590.770.89
BANCBanc of Cali20200310A13.434.581.410.643.163.94
BANDBandwidth In20200310A44.2712.084.312.247.619.92
BANFBancfirst Co20200310A42.0611.014.145.934.225.09
BANRBanner Corp.20200310A31.788.845.526.832.392.00
BANXStoneCastle20200310A186.0044.9734.8935.5110.129.50
BAPCredicorp LT20200310A22.925.841.892.403.923.45
BAPRInnovator S&20200310ETF69.1023.4321.6823.481.73-0.06
BASIBioanalytica20200310A389.55149.7476.9774.5480.9978.32
BATLBattalion Oi20200310A380.74149.32104.80158.9641.17-10.14
BATR AALiberty Medi20200310A41.7813.095.025.767.847.33
BATR KKLiberty Medi20200310A43.028.674.414.474.024.19
BATTAmplify Adva20200310ETF96.0929.3626.3428.712.970.65
BAUGInnovator S&20200310ETF110.1419.477.0114.414.155.05
BAXBaxter Inter20200310A15.324.182.012.022.172.16
BBBlackBerry L20200310A24.7414.929.227.545.687.35
BBAXJPMorgan Bet20200310ETF22.746.6010.7710.92-4.18-4.32
BBBYBed Bath & B20200310A12.316.302.453.573.162.73
BBCVirtus LifeS20200310ETF92.5241.8528.9828.1412.2513.88
BBCAJPMorgan Bet20200310ETF15.205.694.515.051.180.64
BBCPConcrete Pum20200310A128.8649.3937.9639.549.949.85
BBDCBarings BDC,20200310A23.7415.218.508.666.726.55
BBEUJPMorgan Bet20200310ETF8.303.954.253.72-0.300.24
BBGIBeasley Broa20200310A287.0680.9338.5961.2737.3823.66
BBHVanEck Vecto20200310ETF16.255.643.523.632.132.02
BBIBrickell Bio20200310A150.3956.247.2020.9548.1835.76
BBINJPMorgan Bet20200310ETF14.426.7810.164.52-3.392.26
BBIOBridgeBio Ph20200310A37.1311.562.653.739.188.15
BBJPJPMorgan Bet20200310ETF6.252.361.181.261.181.10
BBPVirtus LifeS20200310ETF51.848.2915.7811.79-8.28-3.49
BBQBBQ Holdings20200310A408.71101.9084.0978.5012.8723.21
BBREJPMorgan Bet20200310ETF6.753.361.581.571.781.80
BBSAJPMorgan Bet20200310ETF15.520.380.370.370.000.00
BBSIBarrett Busi20200310A82.7019.7512.5313.656.636.10
BBUBrookfield B20200310A51.5915.329.6910.363.734.95
BBUSJPMorgan Bet20200310ETF3.9619.9117.2617.692.652.29
BBWBuild-A-Bear20200310A84.3722.4413.495.845.8116.53
BBXBBX Capital20200310A72.0523.106.7911.7911.1811.29
BBYBest Buy Com20200310A12.475.300.820.671.964.61
BCBrunswick Co20200310A17.292.620.981.251.631.37
BCBPBCB Bancorp20200310A65.5836.295.345.4527.3731.72
BCCBoise Cascad20200310A27.106.243.483.952.762.30
BCDAberdeen Sta20200310ETF43.176.28-0.81-0.817.107.10
BCDABioCardia, I20200310A1321.16331.10331.10331.100.000.00
BCEBCE, Inc.20200310A3.421.400.440.250.961.15
BCEIBONANZA CREE20200310A54.4817.336.9210.646.586.70
BCELAtreca, Inc.20200310A96.3728.7614.6013.6413.3615.13
BCIAberdeen Sta20200310ETF35.5210.407.619.542.790.85
BCLIBrainstorm C20200310A53.6219.9410.2410.046.999.83
BCMiPath Pure B20200310ETN55.829.45-10.10-12.3216.9421.73
BCMLBayCom Corp20200310A260.2557.2148.6535.266.2121.84
BCOThe Brink's20200310A21.764.020.951.593.062.43
BCOMB Communicat20200310A1588.08341.14302.15277.0717.7560.53
BCORBlucora, Inc20200310A31.1813.163.773.003.5110.02
BCOVBrightcove,20200310A26.867.72-0.030.317.757.41
BCOW1895 Bancorp20200310A1121.72393.85393.85393.850.000.00
BCPCBalchem Corp20200310A153.1834.6828.5726.354.718.32
BCRXBioCryst Pha20200310A35.2415.736.815.878.819.89
BCSFBain Capital20200310A35.3411.144.214.686.956.47
BCTFBancorp 34,20200310A101.7773.2338.5571.58-11.390.99
BDCBelden Inc.20200310A32.657.122.422.634.694.49
BDCSUBS AG Excha20200310ETN99.5948.0148.0648.09-0.04-0.07
BDCYETRACS 2xMon20200310ETN463.70118.5871.4780.4736.7238.35
BDCZETRACS Wells20200310ETN126.5741.2037.1840.430.860.77
BDECInnovator S&20200310ETF79.1128.2527.3626.550.891.70
BDGEBridge Banco20200310A62.7418.0712.6613.525.234.56
BDLFlanigan's E20200310A807.54136.38125.4083.082.1852.43
BDNBrandywine R20200310A12.304.871.221.483.663.39
BDRBlonder Tong20200310A1237.28603.48592.31592.3112.3412.34
BDSIBioDelivery20200310A25.5611.506.698.164.833.34
BDTXBlack Diamon20200310A212.1535.2023.0124.799.7710.43
BDXBecton, Dick20200310A15.273.021.841.081.171.94
BEBloom Energy20200310A26.399.285.210.683.808.60
BEAMBeam Therape20200310A103.5738.7929.7228.299.0110.58
BEATBioTelemetry20200310A32.607.773.473.384.224.39
BECNBeacon Roofi20200310A20.447.282.09-0.232.387.38
BELF AABel Fuse Inc20200310A572.77117.80-9.24-9.24128.10128.10
BELF BBBel Fuse Inc20200310A158.0444.5722.5123.5018.1521.45
BENFranklin Res20200310A5.432.830.941.291.891.54
BEPBrookfield R20200310A18.275.842.522.103.323.73
BERYBerry Global20200310A11.533.210.941.802.271.41
BF AABrown-Forman20200310A91.7723.1615.8017.196.686.01
BF BBBrown-Forman20200310A14.625.982.162.683.833.32
BFAMBRIGHT HORIZ20200310A20.324.872.983.721.891.15
BFCBank First C20200310A226.58129.6072.1298.6630.2616.28
BFEBInnovator S&20200310ETF89.1055.4155.4155.43-0.05-0.02
BFINBankFinancia20200310A290.0275.6463.2064.4112.4911.60
BFITGlobal X Hea20200310ETF61.3828.4718.2116.953.9711.29
BFORBarron's 40020200310ETF50.1418.3411.3714.290.524.01
BFSSaul Centers20200310A59.4012.909.678.983.093.91
BFSTBusiness Fir20200310A638.24127.24139.28117.44-9.879.69
BFYTBenefytt Tec20200310A35.059.194.664.924.424.27
BGBunge Limite20200310A16.135.442.662.772.772.67
BGCPBGC Partners20200310A25.7620.9012.6913.428.197.53
BGFVBig 5 Sporti20200310A56.0530.6510.226.9010.8123.52
BGGBriggs & Str20200310A39.2014.604.327.2410.107.21
BGIBirks Group20200310A307.91118.21175.70192.86-56.82-73.46
BGRNiShares Glob20200310ETF25.5127.1927.0027.000.180.18
BGSB&G Foods, I20200310A13.2515.0013.0013.312.011.70
BGSFBG Staffing20200310A88.0239.4612.2112.7027.6227.57
BHBiglari Hold20200310A197.4254.4540.9047.867.666.59
BH AABiglari Hold20200310A0.000.48
BHATBlue Hat Int20200310A454.16183.7899.48115.6272.2669.00
BHBBar Harbor B20200310A223.0562.0955.3252.886.779.22
BHCBausch Healt20200310A8.432.520.110.472.412.06
BHEBenchmark El20200310A21.965.200.661.384.503.82
BHFBrighthouse20200310A20.726.242.504.833.061.41
BHLBBerkshire Hi20200310A24.796.082.012.434.043.65
BHRBraemar Hote20200310A37.9514.557.016.027.238.57
BHTGBioHiTech Gl20200310A694.88294.09311.41237.83-33.4355.45
BHVNBiohaven Pha20200310A41.8810.363.043.667.016.72
BIBProShares Ul20200310ETF19.4716.2815.0113.641.272.64
BIBLInspire 10020200310ETF105.6553.2542.8164.3411.47-11.12
BICKFirst Trust20200310ETF82.2327.0525.5325.621.521.43
BIGBig Lots, In20200310A18.596.762.243.172.883.58
BIIBBiogen Inc.20200310A15.104.682.022.162.652.52
BILSPDR Bloombe20200310ETF1.131.051.041.060.01-0.01
BILLBill.com Hol20200310A54.8511.897.958.083.713.82
BIMIBOQI Interna20200310A121.1278.4670.3571.826.336.63
BIOBio-Rad Labo20200310A66.5410.236.126.784.013.46
BIOCBiocept, Inc20200310A69.8942.6127.9732.7011.239.95
BIOLBiolase, Inc20200310A209.93196.08160.96161.0335.4135.27
BIOXBioceres Cro20200310A472.42148.62138.7388.59-5.3058.79
BIPBrookfield I20200310A13.463.81-0.880.444.653.37
BISProShares Ul20200310ETF12.627.193.193.333.973.87
BIVVanguard Int20200310ETF5.933.591.932.131.671.47
BIZDVanEck Vecto20200310ETF45.0421.7216.9821.214.870.51
BJBJs Wholesal20200310A23.476.532.664.453.682.08
BJANInnovator S&20200310ETF79.6914.1915.0514.37-0.89-0.18
BJKVanEck Vecto20200310ETF86.2318.0013.4812.524.445.52
BJRIBJ's Restaur20200310A33.1610.561.775.118.825.48
BJULInnovator S&20200310ETF59.0511.647.118.924.512.72
BJUNInnovator S&20200310ETF84.5315.3712.9514.711.910.66
BKBank of New20200310A4.321.770.550.831.220.94
BKCCBlackRock Ca20200310A27.4513.686.006.147.667.54
BKDBrookdale Se20200310A23.1413.484.668.616.844.87
BKEThe Buckle,20200310A24.836.421.172.955.143.47
BKEPBlueknight E20200310A216.7888.7923.2917.0454.7471.65
BKFiShares MSCI20200310ETF21.306.153.883.792.262.35
BKHBlack Hills20200310A37.617.963.033.524.934.44
BKIBlack Knight20200310A15.293.711.772.411.941.30
BKLNInvesco Seni20200310ETF4.983.031.612.051.410.98
BKNGBooking Hold20200310A16.925.562.202.932.732.04
BKRBaker Hughes20200310A8.643.170.450.742.682.43
BKSCBank of Sout20200310A346.61106.2694.1692.6012.3713.91
BKTIBK Technolog20200310A905.87287.05232.91248.8439.8338.68
BKUBankunited,20200310A8.182.720.610.932.101.79
BKYIBIO-key Inte20200310A931.31555.34542.86542.8612.5712.57
BLBlackLine, I20200310A30.659.493.724.855.874.73
BLBDBlue Bird Co20200310A52.7815.317.057.416.217.89
BLCMBellicum Pha20200310A113.6470.266.6229.8330.5840.01
BLCNReality Shar20200310ETF168.8446.9345.0245.361.911.56
BLDTopBuild Cor20200310A29.606.462.434.694.031.77
BLDPBallard Powe20200310A19.969.563.184.326.385.25
BLDRBuilders Fir20200310A11.523.031.941.621.061.41
BLESInspire Glob20200310ETF96.034.541.852.812.311.73
BLFSBioLife Solu20200310A66.2713.879.728.673.505.19
BLHYVirtus Newfl20200310ETF206.3792.7392.7392.730.000.00
BLINBridgeline D20200310A362.38138.73144.4288.2615.4950.47
BLKBlackrock, I20200310A20.974.602.052.722.551.88
BLKBBlackbaud, I20200310A28.286.112.543.033.573.08
BLLBall Corpora20200310A14.604.031.641.872.392.16
BLMNBloomin' Bra20200310A11.435.040.461.903.183.13
BLNKBlink Chargi20200310A88.8146.0713.7530.1418.3816.19
BLOKAmplify Tran20200310ETF38.6117.3910.0210.697.416.73
BLPHBellerophon20200310A175.0968.4644.2943.6427.4624.92
BLUBELLUS Healt20200310A47.9413.097.427.705.125.39
BLUEbluebird bio20200310A31.849.665.186.274.343.39
BLVVanguard Lon20200310ETF25.725.414.025.161.400.25
BLXBanco Latino20200310A51.549.355.605.443.683.91
BMARInnovator S&20200310ETF49.8410.776.204.504.216.27
BMCHBMC Stock Ho20200310A28.319.362.024.963.474.35
BMIBadger Meter20200310A33.186.703.264.073.432.63
BMLPDorsey Wrigh20200310ETF148.21115.12107.6091.192.1423.56
BMOBank of Mont20200310A5.421.670.170.911.490.76
BMRABIOMERICA IN20200310A195.0251.4735.2435.3616.0616.21
BMRCBank of Mari20200310A105.2829.9121.8821.017.098.90
BMRNBioMarin Pha20200310A15.625.463.083.412.372.05
BMTCBryn Mawr Ba20200310A59.9516.3310.5412.015.594.39
BMYBristol-Myer20200310A2.372.42-0.030.542.461.89
BNDVanguard Tot20200310ETF1.240.810.520.300.290.52
BNDCFlexShares C20200310ETF40.839.799.799.790.000.00
BNDWVanguard Tot20200310ETF7.922.141.691.770.460.37
BNDXVanguard Tot20200310ETF1.740.870.740.710.140.16
BNEDBarnes & Nob20200310A37.7713.494.01-13.378.3026.83
BNFTBenefitfocus20200310A26.3711.441.793.929.067.71
BNGOBionano Geno20200310A107.3755.8227.6036.0920.8919.66
BNKDMicroSectors20200310ETN214.27170.00170.11170.000.120.00
BNKOMicroSectors20200310ETN121.86
BNKUMicroSectors20200310ETN201.3156.5953.7455.421.221.17
BNKZMicroSectors20200310ETN85.9551.3651.3651.360.000.00
BNOVInnovator S&20200310ETF81.6426.5736.3422.58-9.753.97
BNSBank of Nova20200310A3.631.23-0.010.281.240.95
BNSOBonso Electr20200310A1072.50368.71358.07358.0710.8010.80
BOCHBank of Comm20200310A66.1644.6020.7312.2627.9633.78
BOCTInnovator S&20200310ETF88.5926.6230.1125.61-3.511.00
BOHBank of Hawa20200310A26.238.583.213.632.254.91
BOKFBOK Financia20200310A26.506.052.182.943.823.11
BOMNBoston Omaha20200310A62.3920.0710.3211.148.458.93
BONDPIMCO Active20200310ETF9.514.222.722.350.121.85
BOOMDMC Global I20200310A40.0811.013.731.972.738.85
BOOTBoot Barn Ho20200310A26.878.784.005.044.563.74
BORRBorr Drillin20200310A200.6345.9123.0744.279.772.04
BOSCB.O.S. Bette20200310A271.78132.62116.39-22.03-3.21151.49
BOSSGlobal X Fou20200310ETF151.8565.0843.2671.87-6.20-6.96
BOTJBank of the20200310A709.74129.0193.8793.8735.4635.46
BOTZGlobal X Fun20200310ETF6.393.04-1.081.674.131.37
BOUTInnovator IB20200310ETF141.1543.6721.1930.189.0813.44
BOXBOX, INC.20200310A13.404.321.451.772.862.54
BOXLBoxlight Cor20200310A201.1582.2463.9043.2314.2638.81
BPFHBoston Priva20200310A17.876.670.111.145.465.53
BPMCBlueprint Me20200310A37.486.141.922.144.133.99
BPMPBP Midstream20200310A54.8713.589.508.433.065.14
BPMXBioPharmX Co20200310A98.6661.8559.5954.140.507.72
BPOPPopular Inc20200310A13.057.574.765.332.702.24
BPRNThe Bank of20200310A818.13285.58283.80283.821.821.80
BPTBP Prudhoe B20200310A64.9633.6926.4224.397.509.35
BPTHBio-Path Hol20200310A149.7850.2138.5929.276.8720.88
BPYBrookfield P20200310A6.633.18-0.280.223.462.96
BPYUBrookfield P20200310A12.625.230.451.834.393.40
BRBroadridge F20200310A16.273.441.051.232.382.20
BRBRBellRing Bra20200310A45.4412.969.679.483.283.48
BRBSBlue Ridge B20200310A1082.03346.30276.12281.920.0061.11
BRCBrady Corpor20200310A23.607.30-0.621.727.945.59
BREWCraft Brew A20200310A8.173.25-0.200.203.453.06
BRFVanEck Vecto20200310ETF60.8016.6915.8915.560.841.17
BRGBluerock Res20200310A38.7317.462.366.478.1710.92
BRIDBridgford Fo20200310A748.27158.6399.30123.7089.1035.79
BRK AABerkshire Ha20200310A0.000.000.000.00
BRK BBBERKSHIRE HA20200310A5.431.581.080.990.500.59
BRKLBrookline Ba20200310A15.8116.1412.9014.033.042.11
BRKRBruker Corpo20200310A19.833.872.102.541.301.33
BRKSBrooks Autom20200310A31.374.952.043.352.911.60
BRMKBroadmark Re20200310A21.907.70-0.233.956.293.74
BRNBarnwell Ind20200310A878.49194.18122.24123.3768.3172.12
BROBrown & Brow20200310A7.811.800.440.411.361.39
BROGBrooge Energ20200310A467.99197.87241.92160.31-0.4536.92
BRPBRP Group, I20200310A218.2556.2041.9541.9013.5214.56
BRPABig Rock Par20200310A990.63
BRTBRT Apartmen20200310A78.4325.6315.0414.9010.5910.74
BRXBRIXMOR PROP20200310A6.384.631.521.303.133.37
BRYBerry Corpor20200310A41.7912.773.496.838.345.94
BRZUDirexion Dai20200310ETF11.0811.412.186.882.934.58
BSAEInvesco Bull20200310ETF161.3628.1628.1628.160.000.00
BSBEInvesco Bull20200310ETF173.9243.7943.7943.790.000.00
BSBKBogota Finan20200310A106.3430.9111.2814.8621.1217.52
BSCEInvesco Bull20200310ETF105.8225.8525.8525.850.000.00
BSCKInvesco Bull20200310ETF5.856.811.791.865.205.13
BSCLInvesco Bull20200310ETF8.9311.674.854.906.906.84
BSCMInvesco Bull20200310ETF10.102.593.453.22-0.86-0.63
BSCNInvesco Bull20200310ETF20.477.116.907.740.21-0.63
BSCOInvesco Bull20200310ETF19.244.213.963.930.240.28
BSCPInvesco Bull20200310ETF16.074.504.714.35-0.220.15
BSCQInvesco Bull20200310ETF42.8810.4910.5510.49-0.060.00
BSCRInvesco Bull20200310ETF19.654.824.834.820.000.00
BSCSInvesco Bull20200310ETF22.378.287.147.031.151.25
BSCTInvesco Bull20200310ETF24.585.834.295.671.540.16
BSDEInvesco Bull20200310ETF195.2052.0952.0952.090.000.00
BSEPInnovator S&20200310ETF73.0911.8018.114.14-6.327.67
BSETBassett Furn20200310A146.0688.9957.0259.5631.8530.18
BSGMBioSig Techn20200310A82.9235.7413.6018.9514.6716.71
BSIGBrightSphere20200310A23.8813.45-3.132.4614.3911.06
BSJKInvesco Bull20200310ETF28.987.837.246.390.301.44
BSJLInvesco Bull20200310ETF24.776.165.105.561.060.60
BSJMInvesco Bull20200310ETF45.8112.6110.9211.651.690.96
BSJNInvesco Bull20200310ETF19.675.136.328.29-1.19-3.16
BSJOInvesco Bull20200310ETF68.1526.1825.3325.820.470.36
BSJPInvesco Bull20200310ETF28.6910.978.639.262.341.70
BSJQInvesco Bull20200310ETF20.458.448.278.110.170.33
BSJRInvesco Bull20200310ETF23.303.93-1.65-1.665.595.59
BSMBlack Stone20200310A37.7626.5723.8424.023.002.82
BSMLInvesco Bull20200310ETF15.137.637.637.630.000.00
BSMMInvesco Bull20200310ETF14.396.376.376.370.000.00
BSMNInvesco Bull20200310ETF17.657.297.297.290.000.00
BSMOInvesco Bull20200310ETF16.067.177.177.170.000.00
BSMPInvesco Bull20200310ETF15.553.751.141.502.612.26
BSMQInvesco Bull20200310ETF17.595.295.295.290.000.00
BSMRInvesco Bull20200310ETF17.81
BSMSInvesco Bull20200310ETF17.70
BSMTInvesco Bull20200310ETF17.657.737.287.280.450.45
BSQRBSQUARE Corp20200310A417.4831.4029.4730.580.820.84
BSRRSierra Banco20200310A129.1721.0813.7217.016.674.08
BSTCBioSpecifics20200310A207.0034.8529.1828.684.676.17
BSVVanguard Sho20200310ETF1.270.510.370.410.140.11
BSVNBank7 Corp.20200310A610.88148.97124.93133.3123.2415.51
BSXBoston Scien20200310A3.993.461.921.861.541.61
BTAIBioXcel Ther20200310A83.6431.7514.5710.895.6320.49
BTALAGFiQ U.S. M20200310ETF32.9517.5115.5816.140.551.36
BTEBaytex Energ20200310A100.6164.9065.5755.08-0.319.88
BTECPrincipal He20200310ETF56.348.4312.148.21-3.710.22
BTGB2Gold Corp.20200310A24.5310.243.834.165.116.06
BTNBallantyne S20200310A331.82156.37128.99135.5121.9520.91
BTUPeabody Ener20200310A36.0312.81-0.05-0.6512.0313.48
BTYSiPath Series20200310ETF16.38102.57101.99101.990.590.59
BUGGlobal X Cyb20200310ETF115.8038.4936.9137.401.531.09
BULPacer US Cas20200310ETF74.5591.1692.2695.089.68-3.85
BURLBURLINGTON S20200310A16.564.121.721.732.382.39
BUSEFirst Busey20200310A34.437.272.991.683.125.57
BUYUSCF SummerH20200310ETF153.25123.40122.85123.400.550.00
BUYNUSCF SummerH20200310ETF142.47
BUYZFranklin Dis20200310ETF1053.17128.95128.95128.950.000.00
BVBrightView H20200310A66.618.372.404.205.414.17
BVALBrand Value20200310ETF37.6818.5819.3019.24-0.71-0.65
BVSNBroadvision20200310A1135.06488.40398.25391.0566.5181.49
BWBabcock & Wi20200310A84.2522.3911.6710.938.0111.47
BWABorgWarner I20200310A5.062.251.051.021.201.23
BWBBridgewater20200310A88.7831.0921.6820.168.8011.07
BWENBroadwind En20200310A261.11204.30165.84152.7463.3258.73
BWFGBankwell Fin20200310A332.8579.0569.6375.526.703.59
BWL AABowl America20200310A506.67350.81123.50123.50244.86244.86
BWXSPDR Bloombe20200310ETF6.956.163.483.322.692.85
BWXTBWX Technolo20200310A20.186.735.816.190.920.53
BWZSPDR Bloombe20200310ETF86.1768.5957.5457.4411.0811.17
BXThe Blacksto20200310A8.343.041.581.111.461.93
BXCBlueLinx Hol20200310A67.4918.976.968.0710.0810.93
BXGBluegreen Va20200310A199.0782.2353.1668.6217.5413.54
BXMTBlackstone M20200310A15.243.831.642.162.191.67
BXPBoston Prope20200310A19.903.971.652.032.291.94
BXRXBaudax Bio,20200310A78.4427.9812.4711.1610.3816.86
BXSBancorpSouth20200310A8.523.820.321.812.202.01
BYByline Banco20200310A41.6612.167.218.204.963.97
BYDBoyd Gaming20200310A21.244.630.651.243.983.39
BYFCBroadway Fin20200310A1378.51437.57401.28401.2836.4236.42
BYLDiShares Yiel20200310ETF16.528.707.347.131.371.59
BYNDBeyond Meat,20200310A19.777.474.703.962.773.52
BYSIBeyondSpring20200310A214.5772.8154.8447.1323.2726.43
BZHBeazer Homes20200310A46.888.563.023.975.504.59
BZQProShares Ul20200310ETF16.574.072.653.081.340.99
CCitigroup In20200310A2.581.580.610.930.960.65
CAAPCorporacion20200310A62.9423.7316.5117.565.166.17
CAASChina Automo20200310A167.4741.5234.1734.886.356.60
CABACabaletta Bi20200310A287.9160.9555.9651.511.839.34
CABOCable One, I20200310A1.723.485.234.30-0.06-0.05
CACCamden Natio20200310A71.3919.806.707.4510.9110.94
CACCCredit Accep20200310A32.747.992.813.435.004.46
CACGClearBridge20200310ETF46.4914.5814.1114.370.460.21
CACICACI INTERNA20200310A62.0512.348.089.344.163.01
CADECadence Banc20200310A16.416.162.856.682.92-0.52
CAECAE INC20200310A11.013.350.591.082.712.27
CAGConagra Bran20200310A6.203.530.780.432.773.12
CAHCardinal Hea20200310A13.142.790.540.832.251.96
CAICAI Internat20200310A52.9615.145.515.719.069.44
CAKECheesecake F20200310A14.468.671.695.497.103.21
CALCaleres Inc20200310A25.416.713.323.573.313.14
CALACalithera Bi20200310A47.0716.514.035.3012.3811.25
CALFPacer US Sma20200310ETF22.996.045.975.970.070.07
CALMCal-Maine Fo20200310A26.3810.044.395.154.284.87
CALXCALIX, INC.20200310A33.4413.893.237.118.446.78
CAMPCalAmp Corp.20200310A20.929.318.484.87-2.384.41
CAMTCamtek Ltd20200310A33.4214.914.556.524.828.36
CAPEiPath Shille20200310ETN89.0434.8817.4519.247.586.21
CAPLCrossAmerica20200310A117.2836.7232.7732.653.524.07
CAPRCapricor The20200310A218.3497.81-10.42-11.30115.18111.57
CARAvis Budget20200310A20.098.261.081.337.257.01
CARACara Therape20200310A31.1613.656.899.626.704.02
CARECARTER BANK20200310A228.4123.6520.3321.112.802.58
CARGCarGurus, In20200310A13.503.341.53-0.011.653.35
CAROCarolina Fin20200310A63.7615.5712.7713.991.991.59
CARSCars.com Inc20200310A29.0810.241.104.056.546.19
CARVCarver Banco20200310A928.64462.71479.58438.063.0624.39
CARZFirst Trust20200310ETF47.2835.7547.1146.01-11.30-10.21
CASACasa Systems20200310A44.0115.703.434.3310.0511.36
CASHMeta Financi20200310A15.984.632.212.102.352.53
CASICASI Pharmac20200310A85.4627.9414.6711.1813.2616.79
CASSCass Informa20200310A95.7711.644.938.694.702.96
CASYCasey's Gene20200310A35.448.072.704.004.863.93
CATCaterpillar20200310A6.451.84-0.240.112.081.72
CATBCatabasis Ph20200310A78.3747.4325.2223.8312.2123.37
CATCCAMBRIDGE BA20200310A471.87106.33100.8995.929.0210.72
CATHGlobal X S&P20200310ETF15.422.29-6.380.818.671.48
CATMCardtronics20200310A20.717.892.382.313.785.54
CATOCATO CORP20200310A37.6911.425.605.935.675.49
CATSCatasys Inc.20200310A121.2831.5315.4817.9214.3813.64
CATYCathay Gener20200310A20.385.271.221.073.394.19
CBChubb Limite20200310A11.663.030.290.462.732.56
CBANColony Bankc20200310A554.80130.1393.03110.5916.6319.01
CBATCBAK Energy20200310A57.3044.6244.6344.630.000.00
CBAYCymabay Ther20200310A65.2931.0317.3814.998.5816.05
CBBCincinnati B20200310A12.084.061.431.902.622.16
CBFVCB Financial20200310A212.7266.4034.0834.6632.5632.12
CBIOCatalyst Bio20200310A67.6825.6913.2011.4811.8914.29
CBLCBL& Associa20200310A139.14114.1584.2485.7835.5829.82
CBLICleveland Bi20200310A150.1351.5834.3039.7814.8011.76
CBMBCBM Bancorp,20200310A312.1651.7028.6128.6123.1623.16
CBMGCellular Bio20200310A55.0723.806.296.2417.5017.86
CBNKCapital Banc20200310A723.03200.77141.55144.085.4554.43
CBOECboe Global20200310A20.755.092.773.052.292.03
CBONVanEck Vecto20200310ETF44.5120.994.4518.8016.602.20
CBPOChina Biolog20200310A27.123.902.492.791.411.11
CBRECBRE GROUP,20200310A12.794.542.993.451.551.10
CBRLCracker Barr20200310A32.816.412.863.243.543.17
CBSHCommerce Ban20200310A14.062.602.021.610.580.99
CBTCabot Corpor20200310A30.836.382.214.123.342.26
CBTXCBTX, Inc. C20200310A83.3255.1151.7652.062.373.01
CBUCommunity Ba20200310A25.097.083.414.263.492.82
CBZCBIZ, Inc.20200310A18.7649.0744.1544.804.964.31
CCThe Chemours20200310A14.165.23-0.320.515.544.73
CCAPCrescent Cap20200310A116.2129.9625.1625.474.814.50
CCBCoastal Fina20200310A217.1869.7255.9161.3413.508.43
CCBGCapital City20200310A148.2360.9029.8453.117.017.77
CCCClarivate An20200310A21.224.301.881.482.352.82
CCCLChina Cerami20200310A597.46511.63208.43248.71352.35284.26
CCDCalamos Dyna20200310A47.7039.509.1310.2730.6730.08
CCEPCoca-Cola Eu20200310A10.082.490.811.031.681.46
CCFChase Corpor20200310A188.5935.4029.9032.622.092.76
CCHCollier Cree20200310A398.29110.80110.87110.800.000.00
CCICrown Castle20200310A18.014.772.072.162.702.61
CCJCameco Corpo20200310A14.4110.747.066.053.794.78
CCKCrown Holdin20200310A13.013.641.621.542.012.10
CCLCarnival Cor20200310A7.424.381.972.341.602.04
CCLPCSI Compress20200310A330.85141.7691.35111.3331.5431.50
CCMPCabot Microe20200310A52.4712.326.336.865.985.48
CCNECNB Financia20200310A244.02105.3265.3799.863.245.43
CCOClear Channe20200310A69.1334.4230.6025.383.989.10
CCOICogent Commu20200310A41.9712.897.383.964.618.92
CCORCore Alterna20200310ETF58.2544.1744.1244.120.050.05
CCRCONSOL Coal20200310A157.5059.5539.4945.9013.8513.60
CCRCChina Custom20200310A1521.4341.9927.6942.660.00-0.81
CCRNCross Countr20200310A38.4214.260.80-3.488.9617.57
CCSCENTURY COMM20200310A32.497.833.104.004.613.83
CCXChurchill Ca20200310A131.7144.9741.4644.873.520.10
CCXIChemoCentryx20200310A32.729.522.484.724.054.79
CDAYCeridian HCM20200310A23.405.412.002.463.402.95
CDCVictoryShare20200310ETF5.233.923.073.310.850.61
CDECoeur Mining20200310A26.9413.083.753.949.369.17
CDEVCentennial R20200310A25.2010.37-1.603.9711.286.42
CDKCDK Global,20200310A20.097.35-1.68-1.739.209.26
CDLVictoryShare20200310ETF30.508.236.837.481.410.75
CDLXCardlytics,20200310A44.4114.654.806.619.648.13
CDMOAvid Bioserv20200310A33.2816.496.315.324.3310.98
CDNACareDx, Inc.20200310A39.1910.070.443.639.436.45
CDNSCadence Desi20200310A10.915.254.001.921.243.34
CDORCondor Hospi20200310A207.8358.1936.0124.6510.1233.32
CDRCedar Realty20200310A63.6319.9914.7514.794.895.20
CDTXCidara Thera20200310A89.0927.2216.6014.098.3313.12
CDWCDW Corporat20200310A16.627.661.013.792.253.84
CDXCChromaDex Co20200310A79.3926.373.09-1.1719.4627.56
CDXSCodexis, Inc20200310A33.0512.2111.0410.951.151.29
CDZICADIZ, Inc.20200310A91.1020.177.818.2010.4511.87
CECelanese Cor20200310A19.693.911.872.132.031.78
CECECeco Environ20200310A61.3312.147.878.673.403.46
CEFSSaba Closed-20200310ETF115.0940.8614.057.5424.7433.85
CEICamber Energ20200310A305.01165.81137.18132.6027.4933.56
CEIXCONSOL Energ20200310A23.767.542.152.595.264.95
CELCellcom Isra20200310A141.4833.7816.2413.2016.3420.63
CELCCelcuity Inc20200310A399.14110.0185.2193.2425.0116.71
CELHCelsius Hold20200310A37.1015.174.007.397.047.76
CELPCypress Envi20200310A310.18144.11100.9396.1746.6448.82
CEMBiShares J.P.20200310ETF104.8823.9620.0016.300.597.64
CEMIChembio diag20200310A134.1039.3133.1430.580.488.38
CENTCentral Gard20200310A48.0310.011.002.388.837.63
CENT AACentral Gard20200310A29.416.861.913.054.933.81
CENXCentury Alum20200310A24.9710.49-12.580.7521.539.74
CEPUCentral Puer20200310A96.3225.667.427.2514.3818.40
CEQPCrestwood Eq20200310A46.2322.5815.7516.786.455.82
CERCCerecor Inc.20200310A182.8698.867.5210.1498.9690.76
CERNCerner Corp20200310A8.784.731.342.263.412.48
CERSCerus Corp20200310A21.997.733.223.164.514.57
CETVCentral Euro20200310A26.8812.216.035.846.116.36
CETXCEMTREX INC.20200310A94.1261.6452.9154.836.656.87
CEVACEVA Inc.20200310A55.6826.628.097.825.2618.13
CEWWisdomTree20200310ETF52.5213.779.1110.651.923.10
CEYVictoryShare20200310ETF34.108.186.966.611.211.57
CEZVictoryShare20200310ETF20.316.427.267.32-0.84-0.90
CFCF Industrie20200310A8.152.240.481.081.761.16
CFAVictoryShare20200310ETF17.8311.449.8411.001.600.44
CFBCrossFirst B20200310A57.2414.106.048.327.175.78
CFBICommunity Fi20200310A350.25117.56101.66113.4316.034.18
CFBKCentral Fede20200310A344.8640.1431.4823.9311.5419.02
CFFACF Finance A20200310A86.3729.8220.4627.149.402.69
CFFIC&F Financia20200310A668.44169.50133.17144.3636.1425.68
CFFNCapitol Fede20200310A8.9615.032.265.4713.129.80
CFGCitizens Fin20200310A4.532.280.480.091.352.18
CFMSConformis, I20200310A40.3826.5520.1118.174.068.30
CFOVictoryShare20200310ETF6.9512.832.6822.350.09-9.61
CFRCullen/Frost20200310A21.857.181.422.922.554.23
CFRXContraFect C20200310A133.1363.7325.9637.8138.7426.90
CFXColfax Corpo20200310A14.884.00-0.64-0.544.634.54
CGThe Carlyle20200310A13.974.520.811.053.713.48
CGACHINA GREEN20200310A482.15116.604.5818.98103.9199.35
CGBDTCG BDC, Inc20200310A17.9818.855.654.4313.8715.10
CGCCanopy Growt20200310A15.105.070.090.294.994.78
CGENCompugen Ltd20200310A37.5212.544.445.767.166.78
CGIXCancer Genet20200310A306.58113.1886.4678.525.9832.74
CGNXCognex Corp20200310A18.719.431.110.978.328.56
CGOCalamos Glob20200310A182.5350.0735.4117.923.3731.73
CGWInvesco S&P20200310ETF20.749.226.407.912.811.31
CHADDirexion Dai20200310ETF14.715.363.944.871.420.49
CHAPChaparral En20200310A211.0079.2155.9745.3112.0933.65
CHAUDirexion Dai20200310ETF11.643.831.301.212.532.62
CHCIComstock Hol20200310A2715.86658.00-262.55-239.34993.26967.94
CHCOCity Holding20200310A55.1512.131.733.1810.188.95
CHCTCommunity He20200310A52.0015.276.768.918.456.37
CHDChurch & Dwi20200310A12.733.591.122.332.461.25
CHDNChurchill Do20200310A35.906.714.524.212.142.51
CHEChemed Corpo20200310A48.6613.145.245.487.767.64
CHEFThe Chef's W20200310A36.5312.616.189.186.163.42
CHEKCheck-Cap Lt20200310A160.9277.2065.8864.1811.4113.29
CHEPAGFiQ U.S. M20200310ETF798.40
CHFSCHF Solution20200310A181.83114.9493.1387.4611.8827.26
CHGGCHEGG, INC.20200310A16.804.061.071.322.972.74
CHGXChange Finan20200310ETF97.6134.0324.7921.98-2.0211.97
CHHChoice Hotel20200310A25.245.271.061.664.203.61
CHICalamos Conv20200310A23.5414.482.443.5712.1210.99
CHICGlobal X MSC20200310ETF370.5069.5478.7948.25-0.0721.20
CHIEGlobal X MSC20200310ETF655.44147.36140.04147.360.000.00
CHIHGlobal X MSC20200310ETF172.2758.9558.7058.950.250.00
CHIIGlobal X MSC20200310ETF492.3873.9773.9773.970.000.00
CHIKGlobal X MSC20200310ETF180.7356.4747.6748.616.307.81
CHILGlobal X MSC20200310ETF1056.42165.91165.91165.910.000.00
CHIMGlobal X MSC20200310ETF490.1954.1954.1954.190.000.00
CHIQGlobal X MSC20200310ETF48.7715.3711.2611.834.113.55
CHIRGlobal X MSC20200310ETF95.0753.8857.0960.250.99-6.37
CHISGlobal X MSC20200310ETF286.3684.8883.2884.381.020.49
CHIUGlobal X MSC20200310ETF524.04122.1195.0230.6227.5693.09
CHIXGlobal X MSC20200310ETF47.7215.855.8711.2810.024.59
CHKChesapeake E20200310A19.6525.252.56-0.078.3124.80
CHKPCheck Point20200310A12.152.54-0.730.743.271.81
CHMAChiasma, Inc20200310A42.5013.5911.1310.782.182.83
CHMGChemung Fina20200310A402.69241.53246.41233.006.098.47
CHMICHERRY HILL20200310A29.798.624.074.594.554.03
CHNALoncar China20200310ETF117.5218.827.067.4611.8411.44
CHNGChange Healt20200310A10.389.467.698.651.230.86
CHNRChina Natura20200310A565.04226.93192.23197.8535.7230.22
CHPMCHP Merger C20200310A338.888.648.618.610.030.03
CHRACharah Solut20200310A244.4379.3077.5279.300.830.01
CHRSCoherus BioS20200310A26.5716.461.203.945.2212.11
CHRWC.H. Robinso20200310A11.818.451.591.956.966.60
CHSChicos FAS,20200310A34.6114.883.054.3311.6910.55
CHTRCharter Comm20200310A18.604.691.561.683.123.00
CHUYChuy's Holdi20200310A48.1912.138.367.512.954.63
CHWCalamos Glob20200310A46.7019.088.1622.645.06-3.65
CHWYChewy, Inc.20200310A27.095.533.954.111.571.42
CHYCalamos Conv20200310A22.997.752.622.924.954.83
CICIGNA Corpor20200310A16.463.351.231.662.121.69
CIACitizens, In20200310A50.3040.1428.7727.4111.3912.86
CIBRFirst Trust20200310ETF50.9313.1310.2810.902.752.23
CIDVictoryShare20200310ETF48.5611.9412.5611.53-0.620.42
CIDMCinedigm Cor20200310A611.07289.82226.71229.3815.3858.80
CIENCiena Corpor20200310A11.863.621.301.552.322.07
CIFSChina Intern20200310A313.74147.4296.41107.6946.6740.08
CIGIColliers Int20200310A32.557.941.522.116.425.83
CIICCrescent Cap20200310A50.38
CILVictoryShare20200310ETF50.1024.1422.8622.711.291.43
CIMChimera Inve20200310A5.652.800.12-0.082.642.89
CINFCincinnati F20200310A20.164.111.772.252.261.86
CINRCINER RESOUR20200310A132.0746.5833.6434.1012.3712.54
CIOCITY OFFICE20200310A19.0010.893.207.523.063.36
CIRCIRCOR Inter20200310A60.9412.564.945.977.446.59
CITCIT Group In20200310A14.945.280.851.262.844.03
CIVBCivista Banc20200310A269.2155.7750.6647.315.348.54
CIXComp X Inter20200310A395.72132.50162.97155.12-29.56-22.21
CIZVictoryShare20200310ETF47.5813.7511.3111.602.442.15
CIZNCitizens Hol20200310A273.73113.31111.25111.252.202.20
CJJDChina Jo-Jo20200310A92.4325.2822.3021.752.893.54
CKHSeacor Holdi20200310A39.2911.287.839.480.311.79
CKPTCheckpoint T20200310A134.7381.8286.3743.38-4.0938.15
CKXCKX Lands, I20200310A813.01198.92198.92198.920.000.00
CLColgate-Palm20200310A5.782.160.800.491.361.67
CLARClarus Corpo20200310A82.5296.8911.4742.357.7348.81
CLBCore Laborat20200310A24.8416.2817.3513.96-1.102.32
CLBKColumbia Fin20200310A29.5914.136.428.147.776.05
CLBSCaladrius Bi20200310A309.3390.6188.7389.451.911.17
CLCTCollectors U20200310A109.5858.3548.4845.605.4712.64
CLDBCORTLAND BNC20200310A758.85305.02277.96267.0027.5238.26
CLDRCloudera, In20200310A13.485.453.534.021.901.44
CLDTCHATHAM LODG20200310A24.667.505.936.421.571.07
CLDXCelldex Ther20200310A95.9828.3718.0614.5010.3013.88
CLFCleveland-Cl20200310A21.979.265.415.473.823.77
CLFDClearfield,20200310A137.7947.6844.1037.593.9010.12
CLGXCorelogic, I20200310A17.755.061.441.943.633.13
CLHClean Harbor20200310A20.464.602.833.241.771.36
CLIMack-Cali Re20200310A12.653.261.942.181.321.08
CLIRClearSign Te20200310A501.08204.31194.70183.2712.9721.40
CLIXProShares Lo20200310ETF45.0988.6288.6388.620.000.00
CLMTCalumet Spec20200310A130.3461.4425.6026.0611.9434.03
CLNCColony Credi20200310A22.519.08-0.58-0.317.639.38
CLNEClean Energy20200310A54.9136.8922.2719.5416.1417.73
CLNYColony Capit20200310A29.7715.144.285.928.379.34
CLOUGlobal X Clo20200310ETF22.3611.989.6210.092.361.90
CLPRClipper Real20200310A192.6959.4531.9531.8717.8627.52
CLPSCLPS Incorpo20200310A304.06140.67186.11139.06-40.042.16
CLPTClearPoint N20200310A312.53104.3096.3995.498.608.94
CLRCONTINENTAL20200310A15.636.28-2.03-0.388.166.67
CLRBCellectar Bi20200310A105.8691.0250.2829.1614.7260.59
CLRGIQ Chaikin U20200310ETF50.2616.7013.2613.263.443.44
CLROClearOne, In20200310A360.93177.93141.64133.2730.8245.37
CLSCelestica, I20200310A21.507.063.543.223.393.83
CLSDClearside Bi20200310A83.9550.9314.1636.9710.3713.97
CLSKCLEANSPARK I20200310A402.04182.8078.6444.2445.73130.54
CLSNCelsion Corp20200310A151.7692.4142.6621.0264.5675.15
CLTLInvesco Trea20200310ETF7.252.412.242.250.170.16
CLUBTown Sports20200310A266.62130.50108.0086.5328.0044.59
CLVSClovis Oncol20200310A20.968.23-1.201.389.366.85
CLWClearwater P20200310A74.4820.3111.898.057.2112.24
CLWTEuro Tech Ho20200310A366.2694.2987.0942.2520.8551.90
CLXClorox Compa20200310A12.663.670.742.192.931.48
CLXTCalyxt, Inc.20200310A89.4734.2523.6422.749.5011.74
CMCanadian Imp20200310A5.812.721.381.181.341.54
CMAComerica Inc20200310A9.274.971.343.011.551.97
CMBMCambium Netw20200310A329.02113.1895.46104.945.258.32
CMBSiShares CMBS20200310ETF39.6114.0511.4612.182.601.87
CMCCommercial M20200310A14.194.331.982.272.352.06
CMCLCaledonia Mi20200310A81.4541.4630.6035.603.885.82
CMCOColumbus McK20200310A71.2719.027.426.577.0812.27
CMCS AAComcast Corp20200310A2.693.17-0.631.103.822.08
CMCTCIM Commerci20200310A97.1716.614.996.3711.4610.26
CMDCantel Medic20200310A24.676.26-3.210.919.475.37
CMDYiShares Bloo20200310ETF133.6640.70-165.17-49.93195.7891.06
CMECME Group In20200310A14.125.933.373.222.552.71
CMFiShares Cali20200310ETF9.893.823.242.970.580.85
CMGChipotle Mex20200310A30.407.674.134.573.503.07
CMICummins Inc.20200310A11.703.031.531.471.501.55
CMLSCumulus Medi20200310A93.6025.9317.6020.613.425.30
CMOCapstead Mor20200310A14.946.751.863.004.893.75
CMPCompass Mine20200310A33.707.610.821.986.805.64
CMPRCimpress PLC20200310A34.266.613.624.332.982.28
CMRECostamare In20200310A22.8510.916.067.294.853.63
CMRXChimerix, In20200310A70.9826.7712.625.6713.2221.13
CMSCMS Energy C20200310A5.762.08-0.11-0.032.182.10
CMTCore Molding20200310A501.69141.5070.4956.7811.8682.57
CMTLComtech Tele20200310A40.5727.2211.256.9716.2520.84
CNXtrackers MS20200310ETF48.4111.206.38-0.314.8311.53
CNACNA Financia20200310A19.354.620.780.733.843.89
CNATConatus Phar20200310A210.2194.8084.4382.969.8611.92
CNBK AACentury Banc20200310A207.6547.2434.1734.9612.4112.32
CNBSAmplify Seym20200310ETF76.0636.6532.8731.033.805.64
CNCCentene Corp20200310A9.612.591.481.381.111.22
CNCEConcert Phar20200310A105.9718.876.748.794.629.96
CNCRLoncar Cance20200310ETF55.9520.3212.5417.017.803.31
CNDTConduent Inc20200310A44.6516.174.744.1811.3512.01
CNETChinaNet Onl20200310A144.3572.2227.7739.4448.2934.79
CNFRConifer Hold20200310A1902.23631.46631.46631.460.000.00
CNHICNH INDUSTRI20200310A12.585.142.402.702.742.43
CNICanadian Nat20200310A7.162.020.490.661.511.35
CNKCinemark Hol20200310A9.883.321.501.371.761.95
CNMDCONMED Corpo20200310A31.759.6911.109.29-1.500.41
CNNBCINCINNATI B20200310A750.34254.30262.83259.87-8.09-5.48
CNNECannae Holdi20200310A36.518.683.535.535.153.14
CNOCNO Financia20200310A8.464.570.111.594.462.99
CNOBCenter Banco20200310A35.407.762.963.183.524.55
CNPCenterPoint20200310A5.932.731.111.461.611.27
CNQCanadian Nat20200310A9.333.840.230.802.903.05
CNRCornerstone20200310A27.788.264.193.913.994.35
CNRGSPDR S&P Ken20200310ETF37.6824.5621.9419.502.615.07
CNSCohen & Stee20200310A35.838.884.996.503.852.38
CNSLConsolidated20200310A26.8617.083.289.356.087.65
CNSPCNS Pharmace20200310A129.5653.0324.9514.3519.2038.29
CNSTConstellatio20200310A80.0513.376.166.006.677.37
CNTGCentogene N.20200310A583.98153.06184.72126.162.3526.72
CNTYCentury Casi20200310A56.6134.2111.9510.453.6022.60
CNXCNX Resource20200310A20.1511.375.265.265.936.15
CNXMCNX Midstrea20200310A42.1210.512.02-0.886.6311.39
CNXNPC Connectio20200310A56.469.924.424.964.964.80
CNXTVanEck Vecto20200310ETF30.8811.954.346.376.475.57
CNYAiShares MSCI20200310ETF27.7011.719.4910.242.001.47
COGlobal Cord20200310A61.7429.3821.8718.445.5910.91
COCPCocrystal Ph20200310A94.1040.2131.8928.756.2011.44
CODACoda Octopus20200310A174.5950.4743.4946.635.993.83
CODICompass Dive20200310A42.0011.405.335.006.036.39
CODXCo-Diagnosti20200310A104.5944.0315.5224.1922.5320.20
COFCapital One20200310A6.862.040.520.701.521.34
COFSCHOICEONE FI20200310A721.84207.45207.45207.450.000.00
COGCabot Oil &20200310A6.423.660.981.362.132.31
COHNCohen & Comp20200310A332.87138.47148.36132.69-9.386.04
COHRCoherent Inc20200310A44.627.604.064.503.402.68
COHUCohu Inc20200310A39.6517.163.273.6814.1013.78
COKECoca-Cola Co20200310A109.9426.8913.8514.228.779.57
COLBColumbia Ban20200310A14.453.51-0.381.223.812.29
COLDAmericold Re20200310A14.924.452.402.791.971.66
COLLCollegium Ph20200310A28.7310.485.195.475.305.05
COLMColumbia Spo20200310A20.214.131.301.492.822.65
COMDirexion Aus20200310ETF66.9723.4523.4523.450.000.00
COMBGraniteShare20200310ETF25.117.564.405.313.172.25
COMMCommScope Ho20200310A12.457.110.763.793.813.31
COMTiShares Comm20200310ETF46.0114.2710.5211.093.743.17
CONECyrusOne Inc20200310A23.215.842.612.952.542.88
CONNConn's Inc.20200310A24.268.57-1.381.119.637.47
COOThe Cooper C20200310A25.475.942.392.693.553.25
COOPMr. Cooper G20200310A20.559.331.864.045.595.23
COPConocoPhilli20200310A6.704.472.221.802.252.66
COPXGlobal X Cop20200310ETF93.4581.4586.8581.00-5.460.46
CORCoresite Rea20200310A24.595.940.741.255.124.70
CORECore Mark Ho20200310A42.3610.594.006.244.474.35
CORPPIMCO Invest20200310ETF33.429.218.658.480.560.74
CORRCorEnergy In20200310A73.8521.9011.7511.649.9810.28
CORTCorcept Ther20200310A19.115.02-1.16-0.346.185.37
CORVCorrevio Pha20200310A89.8358.2825.8036.9427.8121.48
COSTCostco Whole20200310A12.863.471.181.372.292.10
COTYCOTY INC20200310A13.048.163.885.894.292.25
COUPCoupa Softwa20200310A20.0710.988.369.792.621.19
COWiPath Series20200310ETN67.3319.5315.9920.770.21-1.26
COWNCowen Inc. C20200310A32.1515.435.696.409.579.22
COWZPacer US Cas20200310ETF17.867.075.827.36-1.45-0.29
CPCanadian Pac20200310A13.174.310.620.803.413.51
CPACopa Holding20200310A23.624.630.340.834.293.79
CPAAConyers Park20200310A222.97
CPAHCounterpath20200310A138.2550.1925.7630.5617.1119.66
CPBCampbell Sou20200310A8.702.700.901.271.791.43
CPECallon Petro20200310A12.6916.39-0.596.6116.319.92
CPFCentral Paci20200310A23.547.354.344.622.922.74
CPGCRESCENT POI20200310A81.0446.6920.7020.3316.3226.24
CPHCCanterbury P20200310A903.39744.56280.15739.144.625.25
CPHIChina Pharma20200310A106.4576.3851.1756.7919.1419.89
CPICPI Inflatio20200310ETF71.6880.2752.04119.29-5.42-39.75
CPIXCumberland P20200310A2220.62416.82413.70386.895.2129.12
CPKChesapeake U20200310A75.9319.6212.4614.235.735.38
CPLGCorePoint Lo20200310A44.2615.446.389.245.806.20
CPLPCapital Prod20200310A78.3771.788.2510.3070.1566.94
CPRICapri Holdin20200310A9.698.091.133.562.074.51
CPRTCopart Inc20200310A11.826.062.743.873.352.21
CPRXCatalyst Pha20200310A30.0813.023.623.739.189.36
CPSCooper-Stand20200310A58.8513.896.147.687.066.21
CPSHCPS Technolo20200310A232.2664.2861.4661.462.832.83
CPSIComputer Pro20200310A64.8519.285.704.876.2814.25
CPSSConsumer Por20200310A319.76266.1683.5935.437.81207.37
CPSTCapstone Tur20200310A101.9946.6832.8721.5513.5925.12
CPTCamden Prope20200310A21.334.292.262.752.011.54
CPTACapitala Fin20200310A54.2434.0710.564.3911.8629.37
CPZCalamos Long20200310A382.5579.8249.8259.5820.9320.24
CQPCheniere Ene20200310A54.3217.826.6311.702.775.94
CQQQInvesco Chin20200310ETF29.8112.707.328.831.913.86
CRCrane Compan20200310A13.443.171.291.551.881.63
CRAICRA Internat20200310A80.3816.4122.5621.612.683.89
CRAKVanEck Vecto20200310ETF96.1627.8925.1424.932.772.98
CRBNiShares MSCI20200310ETF26.096.443.954.142.502.30
CRBPCorbus Pharm20200310A25.8710.654.182.136.438.52
CRCCalifornia R20200310A43.2130.1419.9915.9810.4614.26
CRD AACrawford & C20200310A110.7222.8415.850.024.6222.76
CRD BBCrawford & C20200310A75.2130.4527.9532.470.67-2.05
CREECree Inc20200310A16.516.211.250.152.166.00
CREGChina Recycl20200310A233.2673.0536.7236.9632.3536.50
CREXCREATIVE REA20200310A990.52158.32193.1997.23-8.1960.85
CRHMCRH Medical20200310A82.5349.027.8524.2211.9224.53
CRICarter's Inc20200310A17.143.180.331.412.791.77
CRISCuris Inc20200310A193.84171.17134.95135.5738.3137.35
CRKComstock Res20200310A43.2025.590.79-1.2324.5227.13
CRLCharles Rive20200310A33.637.373.895.423.461.96
CRMsalesforce.c20200310A7.051.910.010.081.901.84
CRMDCorMedix Inc20200310A53.2124.9716.4418.828.206.17
CRMTAmerica's Ca20200310A169.5331.4115.7615.4511.0914.51
CRNCCerence Inc.20200310A30.7510.333.224.797.025.63
CRNTCeragon Netw20200310A69.6368.5916.9419.8356.7951.20
CRNXCrinetics Ph20200310A477.1984.1144.4442.5933.9941.65
CRONCronos Group20200310A18.9011.322.793.758.597.63
CROPIQ Global Ag20200310ETF70.4244.1344.1344.130.000.00
CROXCrocs, Inc.20200310A19.268.340.771.437.557.02
CRSCarpenter Te20200310A40.508.163.524.264.463.93
CRSACrescent Acq20200310A53.517.13-2.78-2.789.939.93
CRSPCRISPR Thera20200310A32.588.633.053.985.584.66
CRTCross Timber20200310A57.3169.2021.1233.251.7634.65
CRTXCortexyme, I20200310A181.4038.9728.7925.388.0413.56
CRUSCirrus Logic20200310A27.027.743.263.604.484.15
CRVLCorvel Corp20200310A66.6917.857.519.059.338.81
CRVSCorvus Pharm20200310A134.9829.3411.5012.7816.7517.60
CRWDCrowdStrike20200310A14.414.853.603.411.241.44
CRWSCrown Crafts20200310A221.6670.5064.3267.935.982.58
CRYCryoLife, In20200310A33.408.103.234.664.853.43
CSAVictoryShare20200310ETF50.0714.6615.3114.66-0.650.00
CSBVictoryShare20200310ETF43.2312.5312.2912.300.240.23
CSBRChampions On20200310A376.11110.4772.3470.6735.6440.45
CSCOCisco System20200310A2.642.141.370.990.781.16
CSDInvesco S&P20200310ETF136.7951.0950.4250.320.280.76
CSFVictoryShare20200310ETF16.883.816.996.06-3.19-2.25
CSFLCenterState20200310A21.885.562.283.522.792.04
CSGPCoStar Group20200310A40.729.463.804.005.475.28
CSGSCSG Systems20200310A26.9029.881.578.474.6220.50
CSIICardiovascul20200310A30.967.301.223.194.874.11
CSIQCanadian Sol20200310A23.999.942.236.697.753.25
CSLCarlisle Com20200310A22.405.201.892.063.293.15
CSLTCASTLIGHT HE20200310A116.8642.0428.8424.3711.0617.66
CSMProShares La20200310ETF17.948.857.908.050.950.80
CSMLIQ Chaikin U20200310ETF59.2734.8117.1128.891.075.84
CSODCornerstone20200310A18.436.351.591.902.764.43
CSPICSP Inc.20200310A556.64161.68144.18155.086.666.70
CSPRCasper Sleep20200310A54.2817.349.4611.487.665.87
CSQCalamos Stra20200310A41.5915.334.736.4010.518.97
CSSEChicken Soup20200310A350.0271.5956.6753.5012.5818.05
CSTECaesarstone20200310A64.2619.998.779.1610.9010.95
CSTLCastle Biosc20200310A140.6435.7919.6624.7615.6511.24
CSTMConstellium20200310A20.246.063.373.322.642.73
CSTRCapStar Fina20200310A93.8022.686.294.8114.2117.85
CSUCapital Seni20200310A139.6046.9935.6137.267.729.92
CSVCarriage Ser20200310A42.069.454.634.134.745.33
CSWCCapital Sout20200310A21.0052.615.066.9151.0649.07
CSWICSW Industri20200310A44.4912.764.546.377.296.39
CSXCSX Corporat20200310A5.182.422.342.310.080.11
CTASCintas Corp20200310A29.646.642.192.714.183.86
CTBCooper Tire20200310A23.385.440.190.585.244.87
CTBICommunity Tr20200310A122.3524.5017.3916.606.477.90
CTEKCynergisTek,20200310A558.4078.5393.0493.95-14.14-15.31
CTGComputer Tas20200310A136.3956.1264.1163.73-6.67-7.54
CTHRCharles & Co20200310A193.7135.0111.5720.6716.4814.40
CTIBYunhong CTI20200310A413.60163.3691.12130.4072.0033.55
CTICCTI BioPharm20200310A223.7277.0471.1360.614.2916.34
CTLCenturyLink,20200310A10.384.512.282.662.231.85
CTLTCATALENT, IN20200310A17.024.901.852.543.062.36
CTMXCytomX Thera20200310A44.7413.542.642.217.6011.16
CTOConsolidated20200310A87.0427.4913.0921.478.206.03
CTRAContura Ener20200310A42.3446.1531.4832.8414.9513.56
CTRCCentric Bran20200310A579.88125.07127.37126.71-3.86-1.58
CTRECARTRUST REI20200310A18.025.641.231.664.394.00
CTRMCastor Marit20200310A306.27117.1298.7994.5118.9722.83
CTRNCiti Trends,20200310A38.0210.364.919.513.400.83
CTSCTS Corporat20200310A42.797.983.573.464.244.52
CTSHCognizant Te20200310A6.712.220.880.911.341.31
CTSOCytosorbents20200310A30.5519.252.004.069.7115.02
CTTCATCHMARK TI20200310A34.769.206.116.022.953.18
CTVACorteva, Inc20200310A11.904.26-0.050.812.963.44
CTXRCitius Pharm20200310A138.8480.7045.1455.5721.1024.98
CTXSCitrix Syste20200310A12.833.781.132.132.651.65
CUBCubic Corpor20200310A31.3612.654.1012.423.060.20
CUBAHerzfeld Car20200310A181.4050.7950.2943.490.837.27
CUBECubeSmart20200310A5.332.71-0.51-0.623.233.34
CUBICUSTOMERS BA20200310A27.876.491.291.725.164.78
CUECue Biopharm20200310A48.3918.4210.0912.063.026.19
CUICUI Global,20200310A384.39165.62161.40161.464.314.28
CULPCulp, Inc.20200310A133.0246.0329.3742.664.163.32
CUOContinental20200310A172.5340.1531.3639.420.080.72
CUREDirexion Dai20200310ETF14.606.442.172.264.274.17
CUROCURO Group H20200310A26.3912.084.172.575.619.47
CUTInvesco MSCI20200310ETF47.2223.4022.7122.810.690.59
CUTRCutera, Inc.20200310A67.8020.5710.5612.947.537.63
CUZCousins Prop20200310A15.503.210.660.692.552.52
CVACovanta Hold20200310A11.806.112.901.763.014.37
CVBFCVB Financia20200310A6.537.511.973.445.674.15
CVCOCavco Indust20200310A97.9822.2116.8516.284.465.92
CVCYCentral Vall20200310A143.9251.6621.2935.7631.5216.53
CVECenovus Ener20200310A33.7525.2420.5918.614.706.50
CVEOCIVEO CORPOR20200310A92.23249.5019.45171.479.0669.17
CVETCovetrus, In20200310A23.2613.551.211.7812.6612.12
CVGICommercial V20200310A37.6616.937.896.848.5710.22
CVGWCalavo Growe20200310A35.998.253.945.064.233.20
CVICVR ENERGY,20200310A29.998.893.044.075.684.83
CVIACovia Holdin20200310A38.7846.8222.140.607.3745.40
CVLTCommault Sys20200310A37.909.413.085.916.353.49
CVLYCodorus Vall20200310A264.14135.06142.7996.582.0138.11
CVMCel-Sci Corp20200310A59.6520.017.157.3611.8412.69
CVNACarvana Co.20200310A22.909.675.156.313.783.35
CVRChicago Rive20200310A924.95284.88284.88284.880.000.00
CVSCVS HEALTH C20200310A3.902.011.201.020.810.99
CVTICovenant Tra20200310A48.6516.456.0510.173.976.19
CVUCPI Aerostru20200310A84.3352.3829.6820.441.7530.99
CVVCVD Equipmen20200310A385.63295.31284.96284.9011.8410.47
CVXChevron Corp20200310A4.962.022.741.25-0.760.78
CVYInvesco Zack20200310ETF100.4329.2524.2028.515.060.74
CWCurtiss-Wrig20200310A21.086.012.082.663.943.36
CWBSPDR Bloombe20200310ETF5.534.984.934.780.060.21
CWBCCommunity We20200310A2240.82135.97133.70133.702.292.29
CWBRCohBar, Inc.20200310A226.0194.0065.9120.2141.0974.91
CWCOConsolidated20200310A69.7041.75-1.180.1843.8042.50
CWEBDirexion Dai20200310ETF37.159.716.486.903.232.81
CWENClearway Ene20200310A17.185.062.442.732.572.33
CWEN AAClearway Ene20200310A25.686.811.511.775.125.05
CWHCamping Worl20200310A17.018.63-1.61-2.1210.2710.80
CWISPDR MSCI AC20200310ETF11.903.152.903.110.240.04
CWKCushman & Wa20200310A20.9610.856.356.234.504.66
CWSAdvisorShare20200310ETF107.3260.1917.11-14.825.3973.43
CWSTCasella Wast20200310A34.0510.033.153.654.826.34
CWTCalifornia W20200310A29.507.364.284.223.063.15
CXDCChina XD Pla20200310A144.3267.1557.8152.573.5714.79
CXOCONCHO RESOU20200310A19.644.651.321.462.773.19
CXPCOLUMBIA PRO20200310A15.454.501.471.603.042.91
CXSEWisdomTree T20200310ETF30.759.526.467.063.062.46
CXWCoreCivic, I20200310A22.387.023.273.693.763.34
CYCypress Semi20200310A4.503.020.431.452.601.58
CYANCyanotech Co20200310A477.8785.0272.5580.2211.544.83
CYBWisdomTree20200310ETF77.0935.1335.0535.050.080.08
CYBECyberoptics20200310A75.7327.5710.2316.2215.2511.38
CYBRCyberArk Sof20200310A26.7211.691.661.7910.1410.01
CYCCCyclacel Pha20200310A233.3381.1163.1662.3018.3618.89
CYCNCyclerion Th20200310A63.5426.9614.2415.979.4210.99
CYDChina Yuchai20200310A82.7529.2715.0214.8614.3714.55
CYHCommunity He20200310A28.5110.571.503.178.997.38
CYRNCYREN Ltd.20200310A695.56273.38263.13261.4314.5912.01
CYRXCryoPort, In20200310A46.4017.400.49-1.5411.5418.78
CYTKCytokinetics20200310A29.248.543.473.194.585.34
CZAInvesco Zack20200310ETF163.4936.2535.3834.820.731.43
CZNCCitizens & N20200310A144.3146.4241.3439.291.307.11
CZRCaesars Ente20200310A9.6113.7611.8112.432.001.41
CZWICitizens Com20200310A330.83110.36108.03106.342.394.01
CZZCosan Limite20200310A17.876.062.526.472.72-0.42
DDominion Ene20200310A10.232.930.120.282.802.64
DACDanaos Corpo20200310A119.7533.7620.0710.4813.6623.34
DAIOData I/O Cor20200310A261.6344.3441.5242.030.222.24
DAKTDaktronics I20200310A30.229.253.213.326.015.93
DALDelta Air Li20200310A4.462.74-0.90-0.733.553.48
DALIFirst Trust20200310ETF26.0524.6224.3424.560.280.06
DALTAnfield Capi20200310ETF81.5231.0116.8817.0914.3214.10
DANDana Incorpo20200310A11.705.662.773.662.332.00
DARDARLING INGR20200310A10.993.111.271.421.731.69
DAREDare Bioscie20200310A152.2675.6166.8866.690.948.97
DAUDExchange-Tra20200310ETN55.4617.8916.4418.261.46-0.36
DAUGFT Cboe Vest20200310ETF88.5297.1897.3197.31-0.13-0.13
DAXGlobal X Fun20200310ETF78.4218.4910.1810.128.298.36
DBDeutsche Ban20200310A14.626.341.091.845.264.49
DBAWXtrackers MS20200310ETF45.7914.4914.3114.530.18-0.03
DBDDiebold Nixd20200310A23.9210.401.821.495.908.90
DBEFXtrackers MS20200310ETF6.361.930.810.791.121.14
DBEHiM DBi Hedge20200310ETF53.914.874.874.870.000.00
DBEMXtrackers MS20200310ETF109.5023.8522.7822.591.071.25
DBEUXtrackers MS20200310ETF12.956.476.675.89-0.190.58
DBEZXtrackers MS20200310ETF28.8410.679.389.761.290.91
DBGRXtrackers MS20200310ETF78.5610.953.693.457.267.50
DBIDesigner Bra20200310A15.804.901.752.173.122.73
DBJPXtrackers MS20200310ETF16.804.043.983.440.060.60
DBLVAdvisorShare20200310ETF82.8546.4540.1041.396.375.08
DBMFiM DBi Manag20200310ETF104.9023.9728.0628.17-4.07-4.18
DBVTDBV Technolo20200310A29.206.214.154.361.871.84
DBXDropbox, Inc20200310A7.234.64-0.320.274.984.39
DCARDropCar, Inc20200310A503.51153.77113.1881.6511.8170.95
DCHFExchange-Tra20200310ETN46.7619.2825.5219.28-6.260.00
DCIDonaldson Co20200310A11.782.670.921.021.751.65
DCODucommun Inc20200310A62.1916.848.017.668.379.17
DCOMDime Communi20200310A30.1611.564.655.306.626.32
DCPDCP Midstrea20200310A37.9414.365.867.765.146.59
DCPHDeciphera Ph20200310A52.8613.565.365.897.327.67
DDDuPont de Ne20200310A5.043.382.111.031.262.34
DDD3D Systems C20200310A14.687.96-1.14-0.526.618.47
DDGProshares Sh20200310ETF102.6061.0768.2354.29-4.856.93
DDIVFirst Trust20200310ETF31.7933.9527.6928.172.575.73
DDLSWisdomTree D20200310ETF95.4128.3928.8928.85-0.50-0.46
DDMProShares Ul20200310ETF8.583.242.692.460.550.79
DDOGDatadog, Inc20200310A10.169.006.717.202.291.80
DDSDillards Inc20200310A40.9313.750.691.7613.1512.20
DDWMWisdomTree D20200310ETF70.5123.0021.8122.311.180.69
DEDeere & Comp20200310A13.443.110.851.172.261.94
DEAEasterly Gov20200310A7.562.11-0.780.092.892.02
DEACDiamond Eagl20200310A47.9616.357.3213.057.793.32
DECKDeckers Outd20200310A25.314.862.443.042.421.82
DEEFXtrackers FT20200310ETF70.6221.8021.1721.570.020.24
DEFInvesco Defe20200310ETF69.2818.4317.5717.510.860.92
DEFAiShares Adap20200310ETF69.5188.7488.5488.740.210.00
DEIDouglas Emme20200310A16.524.541.511.283.033.27
DELLDell Technol20200310A9.012.391.551.140.771.25
DEMWisdomTree E20200310ETF19.505.845.155.110.690.75
DENNDENNY'S CORP20200310A17.5911.140.97-1.363.6412.28
DESWisdomTree U20200310ETF18.076.956.586.410.370.55
DESPDespegar.com20200310A21.796.551.921.042.675.50
DEURExchange-Tra20200310ETN16.737.687.787.91-0.10-0.23
DEUSXtrackers Ru20200310ETF59.1320.0518.2518.481.811.58
DEWWisdomTree G20200310ETF31.638.283.925.344.362.94
DFEWisdomTree E20200310ETF23.467.415.896.291.521.12
DFEBFT Cboe Vest20200310ETF56.3922.1221.6920.660.421.46
DFENDirexion Dai20200310ETF51.3540.859.8246.132.75-5.15
DFFNDIFFUSION PH20200310A135.6677.0469.3264.728.6112.39
DFINDonnelley Fi20200310A25.077.760.772.696.925.07
DFJWisdomTree J20200310ETF36.918.008.227.90-0.220.10
DFNDReality Shar20200310ETF47.1046.0435.9114.014.5931.82
DFNLDavis Select20200310ETF58.0042.764.4941.0938.491.67
DFSDiscover Fin20200310A7.021.870.470.621.391.25
DGDollar Gener20200310A13.763.431.201.602.221.83
DGAZVelocityShar20200310ETN33.259.274.534.354.224.91
DGBPExchange-Tra20200310ETN32.9620.0920.0119.990.080.10
DGIC AADonegal Grou20200310A126.5738.6234.5133.903.924.73
DGIC BBDonegal Grou20200310A1521.04325.67325.67325.670.000.00
DGIIDigi Interna20200310A23.395.611.863.653.721.95
DGLDVelocityShar20200310ETF21.3210.578.4910.062.090.52
DGLYDigital Ally20200310A236.4298.62101.7577.39-2.7621.05
DGPDB Gold Doub20200310ETN112.6631.8932.6932.78-0.78-0.86
DGREWisdomTree T20200310ETF62.9716.9510.7610.126.176.82
DGROiShares Core20200310ETF3.362.511.461.321.061.20
DGRSWisdomTree T20200310ETF50.1511.217.2810.322.640.89
DGRWWisdomTree T20200310ETF9.992.951.792.241.160.70
DGSWisdomTree E20200310ETF22.6718.1117.3818.020.730.09
DGTSPDR Global20200310ETF36.7713.3910.3412.133.061.26
DGXQuest Diagno20200310A11.492.730.951.181.781.55
DGZDB Gold Shor20200310ETN167.5924.0523.7324.050.320.00
DHID.R. Horton20200310A7.132.740.702.531.290.22
DHILDiamond Hill20200310A216.4846.6040.1338.942.764.36
DHRDanaher Corp20200310A13.222.91-0.39-0.263.303.17
DHSWisdomTree U20200310ETF9.0811.5110.209.821.321.71
DHTDHT HOLDINGS20200310A16.678.982.332.836.576.18
DHXDHI Group, I20200310A59.1916.0911.7012.573.873.52
DIASPDR Dow Jon20200310ETF3.303.342.803.100.540.23
DIALColumbia Div20200310ETF12.325.545.375.310.170.23
DIETDefiance Nex20200310ETF170.6327.8427.8430.680.00-2.85
DIGProShares Ul20200310ETF19.8115.333.188.914.386.38
DIMWisdomTree I20200310ETF30.938.473.015.825.452.65
DINDine Brands20200310A32.536.963.233.503.043.46
DINTDavis Select20200310ETF118.1137.6433.5434.504.133.17
DIODDiodes Inc20200310A33.036.771.473.185.283.59
DISThe Walt Dis20200310A4.832.601.751.370.841.23
DISC AADiscovery, I20200310A4.652.491.300.691.191.80
DISC KKDiscovery, I20200310A4.784.140.200.193.963.98
DISHDISH Network20200310A10.725.392.403.543.001.86
DITAMCON Distri20200310A270.230.000.580.58-0.58-0.58
DIVGlobal X Sup20200310ETF35.569.697.798.431.871.27
DIVAAGFiQ Hedged20200310ETF107.7525.6815.1411.387.2114.40
DIVBiShares U.S.20200310ETF22.4330.5714.4519.7213.0410.85
DIVCC-Tracks Exc20200310ETN830.36
DIVOAmplify CWP20200310ETF79.6819.2811.8613.916.755.39
DIVYReality Shar20200310ETF369.69106.81110.70110.70-3.87-3.87
DJCBETRACS Bloom20200310ETN242.42
DJCIETRACS Linke20200310ETN92.8312.4812.4812.480.000.00
DJCODaily Journa20200310A
DJDInvesco Dow20200310ETF71.3847.2015.5729.311.8017.61
DJPiPath Bloomb20200310ETN9.595.255.424.85-0.100.41
DJPYExchange-Tra20200310ETN25.3014.7812.3214.77-1.460.01
DKDelek US Hol20200310A22.165.062.011.862.903.20
DKLDELEK LOGIST20200310A142.5843.9923.3926.9816.2317.13
DKSDick's Sport20200310A13.974.821.642.813.082.01
DLADelta Appare20200310A330.4578.7165.6161.5414.4717.24
DLBDolby Labora20200310A19.754.541.771.582.772.96
DLBRVelocityShar20200310ETN
DLHCDLH Holdings20200310A278.63123.62102.98104.0328.6720.32
DLNWisdomTree U20200310ETF8.943.891.973.891.920.00
DLNGDYNAGAS LNG20200310A159.76187.8457.89114.0743.8170.60
DLPHDelphi Techn20200310A12.716.654.564.892.091.78
DLPNDolphin Ente20200310A183.90133.4886.15156.1714.62-23.36
DLRDigital Real20200310A8.442.430.330.442.102.00
DLSWisdomTree I20200310ETF19.025.394.394.691.000.70
DLTHDuluth Holdi20200310A26.999.903.184.163.985.69
DLTRDollar Tree20200310A9.613.662.301.451.352.20
DLXDeluxe Corpo20200310A24.945.371.131.504.243.88
DMACDiaMedica Th20200310A295.70112.3494.1689.4814.1822.92
DMDVAAM S& P Dev20200310ETF115.95171.6736.6288.450.0581.99
DMLPDorchester M20200310A89.6240.4924.8318.2116.6622.71
DMPIDelMar Pharm20200310A193.3069.1957.2555.6311.7613.59
DMRCDigimarc Cor20200310A78.0823.662.489.2910.1614.04
DMREDeltaShares20200310ETF152.15
DMRIDeltaShares20200310ETF258.1391.2490.6990.690.550.55
DMRLDeltaShares20200310ETF149.4531.4329.7827.07-6.244.20
DMRMDeltaShares20200310ETF409.09198.57198.57198.570.000.00
DMRSDeltaShares20200310ETF113.6332.5432.6432.61-0.09-0.07
DMTKDermTech, In20200310A294.7076.9565.9861.586.9315.31
DNKNDunkin' Bran20200310A16.354.161.680.972.443.20
DNLWisdomTree G20200310ETF29.449.873.326.566.473.31
DNLIDenali Thera20200310A34.9910.180.070.139.8610.07
DNNDenison Mine20200310A204.61174.28327.82277.43-142.86-96.71
DNOVFT Cboe Vest20200310ETF68.8613.7613.5313.840.22-0.08
DNOWNOW INC.20200310A20.587.281.510.704.226.56
DNRDenbury Reso20200310A18.0219.146.979.948.749.21
DODiamond Offs20200310A64.8722.0215.6113.625.828.42
DOCPHYSICIANS R20200310A5.532.721.701.010.821.72
DOCUDocuSign, In20200310A16.789.371.341.908.097.53
DOGProShares Sh20200310ETF5.402.631.271.981.360.64
DOGSArrow Dogs o20200310ETF187.1711.5212.0411.70-0.52-0.18
DOGZDogness (Int20200310A88.1135.0735.3335.33-0.27-0.27
DOLWisdomTree I20200310ETF20.707.515.576.611.950.91
DOMODomo, Inc. C20200310A37.7114.556.988.933.555.60
DONWisdomTree U20200310ETF17.757.866.236.581.661.29
DOOWisdomTree i20200310ETF24.798.515.646.222.882.30
DOOOBRP Inc. Com20200310A25.588.164.124.534.353.86
DOORMASONITE INT20200310A22.654.904.755.270.16-0.36
DORMDorman Produ20200310A37.179.563.023.536.456.04
DOVDover Corpor20200310A17.745.021.202.003.823.02
DOWDow Inc.20200310A7.783.563.293.12-0.210.44
DOXAmdocs Limit20200310A14.013.040.861.192.171.85
DPHCDiamondPeak20200310A82.640.000.000.000.000.00
DPSTDirexion Dai20200310ETF42.1619.0819.4921.64-1.90-2.54
DPWDPW Holdings20200310A125.9250.6648.0848.112.602.57
DPZDomino's Piz20200310A22.075.112.092.333.022.78
DRADDigirad Corp20200310A197.2467.2843.5948.5216.1918.68
DREDuke Realty20200310A6.183.190.520.172.683.03
DRHDiamondRock20200310A14.586.300.321.115.525.18
DRIDarden Resta20200310A14.293.801.501.952.281.85
DRIODarioHealth20200310A895.50306.10255.17357.197.02-54.45
DRIPDirexion Dai20200310ETF61.1620.5214.3615.345.995.35
DRIVGlobal X Aut20200310ETF60.9717.1716.4517.850.71-0.69
DRNDirexion Dai20200310ETF82.5337.4426.8830.293.237.13
DRNADicerna Phar20200310A36.3120.758.147.550.6112.62
DRQDril-Quip, I20200310A31.168.177.386.190.732.00
DRRMarket Vecto20200310ETN812.15105.01-112.8762.16218.7417.86
DRRXDurect Corp20200310A55.8225.1713.119.6711.3815.61
DRSKAptus Define20200310ETF57.8613.5511.6912.021.861.53
DRTTDIRTT Enviro20200310A244.4184.7755.7758.0624.9526.74
DRVDirexion Dai20200310ETF94.9159.8234.2034.8826.8025.73
DRWWisdomTree G20200310ETF45.5310.198.409.321.790.86
DSDrive Shack20200310A77.0935.4842.7130.90-12.494.69
DSEDuff & Phelp20200310A134.6450.7126.4827.5619.6223.22
DSGXDescartes Sy20200310A18.995.062.142.402.842.66
DSIiShares MSCI20200310ETF12.182.581.441.991.140.59
DSKEDaseke, Inc.20200310A177.7474.3063.1751.2015.5923.13
DSLVVelocityShar20200310ETF46.3411.114.072.785.588.32
DSPGDSP Group In20200310A38.3721.986.917.1615.2515.02
DSSDocument Sec20200310A130.95124.4463.07117.7023.037.46
DSSIDiamond S Sh20200310A53.2215.583.814.3010.5711.29
DSTLDistillate U20200310ETF57.5015.5110.929.31-0.196.17
DSWLDeswell Indu20200310A131.5572.3772.3772.370.000.00
DSXDiana Shippi20200310A52.6621.2117.6610.992.8610.22
DTDynatrace, I20200310A16.674.692.272.282.422.41
DTDWisdomTree U20200310ETF10.6425.620.571.3125.5224.78
DTEDTE Energy C20200310A12.232.971.661.821.311.15
DTEADAVIDsTEA In20200310A336.13167.04123.40119.2447.0748.41
DTECALPS Disrupt20200310ETF72.3317.4113.0514.831.142.58
DTHWisdomTree I20200310ETF22.839.428.368.651.070.78
DTILPrecision Bi20200310A45.9014.323.673.259.7811.07
DTNWisdomTree U20200310ETF11.942.83-3.23-2.426.065.25
DTODB Crude Oil20200310ETN157.6448.9047.0144.661.864.25
DTSSDatasea Inc.20200310A344.70133.09129.79143.3718.47-10.08
DTULiPath US Tre20200310ETF535.89218.03218.70218.03-0.680.00
DTUSiPath US Tre20200310ETF1284.30557.87559.83559.83-1.86-1.86
DTYLiPath US Tre20200310ETF7.6328.1728.2428.17-0.070.00
DUGProShares Ul20200310ETF30.5714.525.307.158.637.37
DUKDuke Energy20200310A7.902.221.341.370.880.85
DUOTDuos Technol20200310A1035.88313.6588.7484.66229.49232.30
DURAVanEck Vecto20200310ETF28.0111.2212.2012.44-0.98-1.22
DUSADavis Select20200310ETF70.4510.804.5910.696.200.12
DUSLDirexion Dai20200310ETF84.3297.31108.61101.15-8.80-3.64
DUSTDirexion Dai20200310ETF16.477.694.104.283.463.41
DVADaVita Inc.20200310A12.624.701.193.342.231.36
DVAXDynavax Tech20200310A34.7723.3813.5411.669.5511.86
DVDDover Motors20200310A224.6458.9253.7648.386.4810.58
DVLUFirst Trust20200310ETF66.7828.768.2410.4020.2118.52
DVNDevon Energy20200310A12.706.500.643.304.083.22
DVOLFirst Trust20200310ETF27.8010.699.9010.430.790.26
DVOPSource Divid20200310ETF321.30242.31242.31242.310.000.00
DVPDeep Value E20200310ETF65.8522.6620.9022.591.760.07
DVYiShares Sele20200310ETF7.7017.6717.8917.79-0.22-0.12
DVYAiShares Asia20200310ETF44.7610.7611.6811.61-0.92-0.85
DVYEiShares Emer20200310ETF29.019.097.818.361.230.72
DWASInvesco DWA20200310ETF36.7512.1910.3810.911.811.28
DWATArrow Invest20200310ETF251.70142.87142.87142.870.000.00
DWAWAdvisorShare20200310ETF30.5511.449.139.502.311.93
DWCRArrow DWA Co20200310ETF1588.41191.47191.47191.470.000.00
DWEQAdvisorShare20200310ETF64.4952.8329.278.435.2744.00
DWFISPDR Dorsey20200310ETF19.637.817.247.330.530.48
DWLDDavis Select20200310ETF53.4211.889.5511.192.270.69
DWMWisdomTree I20200310ETF27.199.528.307.631.221.89
DWMCAdvisorShare20200310ETF385.24226.5632.2038.68-1.20182.25
DWMFWisdomTree I20200310ETF102.3527.3026.9027.300.400.00
DWPPFirst Trust20200310ETF73.2220.5219.2419.441.281.08
DWSHAdvisorShare20200310ETF79.8631.9424.6531.125.440.82
DWSNDawson Geoph20200310A249.9762.5248.6231.0812.8533.74
DWUSAdvisorShare20200310ETF71.1925.1026.3326.34-1.23-1.23
DWXSPDR S&P Int20200310ETF22.907.687.407.480.280.20
DXDynex Capita20200310A28.817.81-0.710.328.527.49
DXCDXC Technolo20200310A13.365.592.512.793.012.80
DXCMDexCom, Inc.20200310A26.347.222.542.994.694.24
DXDProShares Ul20200310ETF10.673.832.433.231.400.60
DXGEWisdomTree G20200310ETF79.727.533.444.164.083.36
DXJWisdomTree J20200310ETF3.621.600.490.771.110.83
DXJSWisdomTree J20200310ETF61.4512.3010.5710.521.731.78
DXLGDestination20200310A779.09322.45286.46312.2840.7810.62
DXPEDXP Enterpri20200310A52.7324.314.958.035.6716.01
DXYNDixie Group20200310A273.19151.50162.71134.15-0.9217.23
DYDycom Indust20200310A25.825.263.103.282.071.98
DYAIDyadic Inter20200310A87.8739.6428.6825.279.2514.45
DYLSWisdomTree D20200310ETF32.738.417.518.710.89-0.30
DYNFBlackRock U.20200310ETF20.807.215.876.991.340.21
DYNTDynatronics20200310A216.45103.7863.4868.8041.3635.85
DZKDirexion Dai20200310ETF25.394.25-0.31-0.824.565.07
DZSIDASAN Zhone20200310A105.8164.6618.4744.5816.4119.96
DZZDB Gold Doub20200310ETN140.5898.11106.8192.830.695.25
EAElectronic A20200310A9.134.801.701.873.122.95
EAFGrafTech Int20200310A13.845.482.762.642.122.83
EAGGiShares ESG20200310ETF10.254.103.913.81-0.120.29
EARNELLINGTON RE20200310A49.3120.922.665.2017.8015.89
EARSAuris Medica20200310A480.95163.24143.00148.6220.7214.69
EASGXtrackers MS20200310ETF27.689.719.399.340.320.37
EASIAmplify EASI20200310ETF53.0312.5413.0513.27-0.51-0.73
EASTEASTSIDE DIS20200310A224.5645.1927.7916.2818.2029.03
EATBrinker Inte20200310A21.854.322.242.752.021.57
EBEventbrite,20200310A17.024.091.242.492.851.60
EBAYeBay Inc20200310A3.051.720.100.091.631.64
EBFEnnis, Inc.20200310A38.2713.476.978.886.454.60
EBIXEbix Inc20200310A34.0112.894.685.598.077.36
EBIZGlobal X E-c20200310ETF40.2220.9914.9714.946.016.04
EBMTEagle Bancor20200310A441.0652.1340.7143.827.498.26
EBNDSPDR Bloombe20200310ETF31.1331.5930.2730.721.320.88
EBSEmergent Bio20200310A35.669.783.661.553.888.21
EBSBMeridian Ban20200310A27.265.592.733.312.642.27
EBTCEnterprise B20200310A321.0287.6362.4162.4826.4925.39
ECHiShares MSCI20200310ETF21.486.233.785.051.641.18
ECHOEcho Global20200310A30.516.521.051.815.384.71
ECLEcolab, Inc.20200310A13.463.171.591.791.591.38
ECLNFirst Trust20200310ETF42.0321.4379.9621.84-58.41-0.41
ECNSiShares MSCI20200310ETF63.7921.3215.6319.144.812.18
ECOLUS Ecology,20200310A29.5020.555.275.9715.9415.25
ECOMCHANNELADVIS20200310A66.7118.2310.3610.707.767.53
ECONColumbia Eme20200310ETF48.299.209.148.270.050.93
ECORelectroCore,20200310A293.17138.9677.4861.5941.8076.98
ECOWPacer Emergi20200310ETF47.6410.79-37.1310.6947.870.10
ECOZTrueMark ESG20200310ETF443.26149.26149.26149.260.000.00
ECPGEncore Capit20200310A26.967.943.293.974.653.98
ECTECA Marcellu20200310A266.2678.60107.31-39.88-1.45118.02
EDConsolidated20200310A12.213.460.931.562.511.91
EDCDirexion Dai20200310ETF14.455.161.362.033.803.13
EDENiShares MSCI20200310ETF34.0411.408.447.932.973.48
EDITEditas Medic20200310A26.268.583.533.824.964.76
EDIVSPDR S&P Eme20200310ETF46.1710.418.929.061.491.35
EDNTEdison Natio20200310A581.95177.78175.35178.805.33-1.05
EDOGALPS Emergin20200310ETF56.1313.9313.9213.64-0.010.29
EDOWFirst Trust20200310ETF47.5124.1229.7629.61-5.62-5.47
EDRYEuroDry Ltd.20200310A1285.76188.5810.61-23.25192.52215.87
EDSAEdesa Biotec20200310A541.41343.01300.25331.56-1.4011.05
EDUCEducational20200310A257.8291.0078.0074.0715.2016.99
EDVVanguard Wor20200310ETF38.8313.4710.4112.212.831.25
EDZDirexion Dai20200310ETF14.795.872.272.453.603.42
EEEl Paso Elec20200310A3.651.06-0.100.111.170.96
EEFTEuronet Worl20200310A18.673.701.501.752.141.95
EEHELEMENTS Lin20200310ETN968.22
EELVInvesco S&P20200310ETF63.3818.9716.1716.502.812.48
EEMiShares MSCI20200310ETF2.591.470.080.261.401.22
EEMAiShares MSCI20200310ETF26.759.807.747.842.071.97
EEMDAAM S&P Emer20200310ETF188.9437.8438.1237.84-0.280.00
EEMOInvesco S&P20200310ETF101.6828.4517.8817.8810.5610.56
EEMSiShares MSCI20200310ETF102.3741.5328.8340.8612.800.68
EEMViShares Edge20200310ETF9.673.733.163.170.570.55
EEMXSPDR MSCI Em20200310ETF30.5614.256.196.178.058.07
EESWisdomTree U20200310ETF33.9015.3414.9514.610.390.73
EETProShares Ul20200310ETF68.2329.6724.1027.595.572.08
EEVProShares Tr20200310ETF13.595.092.743.922.341.17
EEXEmerald Hold20200310A52.7222.7614.7515.877.796.90
EFAiShares MSCI20200310ETF1.731.210.220.351.000.87
EFADProShares MS20200310ETF37.479.518.528.660.990.86
EFASGlobal X MSC20200310ETF42.6913.376.045.967.317.39
EFAViShares Edge20200310ETF4.412.601.802.030.470.57
EFAXSPDR MSCI EA20200310ETF47.4623.4723.0422.980.430.49
EFCEllington Fi20200310A9.387.624.426.463.201.17
EFGiShares MSCI20200310ETF18.996.737.146.25-0.410.48
EFNLiShares MSCI20200310ETF47.6412.555.408.737.143.81
EFOProShares Ul20200310ETF196.33116.61115.62115.201.021.45
EFOIEnergy Focus20200310A218.16148.9860.9471.8994.8482.06
EFSCEnterprise F20200310A51.1014.998.539.125.945.88
EFUProShares Tr20200310ETF43.1082.1389.8280.78-0.941.32
EFViShares MSCI20200310ETF8.243.593.283.240.320.37
EFXEquifax, Inc20200310A23.895.772.573.033.202.74
EFZProShares Tr20200310ETF10.575.733.762.031.983.70
EGANeGain Corpor20200310A43.8447.8613.3914.0936.2535.58
EGBNEagle Bancor20200310A22.687.871.481.274.936.58
EGHT8x8, Inc. Co20200310A17.194.390.490.913.883.48
EGLEEagle Bulk S20200310A44.5919.265.257.0613.6412.28
EGOEldorado Gol20200310A12.757.310.961.076.376.27
EGOVNIC Inc20200310A23.507.901.043.922.543.91
EGPEastGroup Pr20200310A33.005.082.002.433.062.66
EGPTVanEck Vecto20200310ETF346.56116.1588.1288.1228.5628.56
EGRXEagle Pharma20200310A45.429.413.282.105.497.30
EGYVaalco Energ20200310A116.1841.6422.9311.7516.6129.87
EHCEncompass He20200310A18.643.631.071.232.572.40
EHTHeHealth, Inc20200310A38.6815.726.347.349.458.48
EIDOiShares MSCI20200310ETF5.882.260.080.472.191.80
EIDXEidos Therap20200310A210.0946.5941.7541.152.895.41
EIGEmployers Ho20200310A19.935.253.324.031.871.22
EIGIEndurance In20200310A49.9219.598.027.4111.3812.20
EIGREiger BioPha20200310A53.6220.555.707.236.4213.11
EINCVanEck Vecto20200310ETF171.6864.6629.8642.035.4521.58
EIRLiShares MSCI20200310ETF55.3018.5916.3715.892.122.70
EISiShares MSCI20200310ETF84.7124.7425.6024.74-0.860.00
EIXEdison Inter20200310A10.752.670.871.041.801.63
EJANInnovator MS20200310ETF88.9624.8523.8723.210.991.65
EJULInnovator MS20200310ETF88.1114.141.2513.9212.900.22
EKARIdeanomics N20200310ETF42.879.049.309.04-0.260.00
EKSOEkso Bionics20200310A53.2871.5577.9061.65-9.209.85
ELThe Estee La20200310A15.054.932.122.392.802.54
ELAEnvela Corpo20200310A165.2994.60157.39121.45-55.85-25.69
ELANElanco Anima20200310A9.403.050.610.862.442.19
ELDWisdomTree E20200310ETF165.6440.7940.0640.490.740.31
ELFe.l.f. Beaut20200310A25.217.043.753.743.143.31
ELGXEndologix In20200310A220.48142.80114.35110.476.0629.21
ELLOEllomay Capi20200310A634.63114.92124.5857.660.0057.04
ELMDElectromed,20200310A106.7342.5135.1430.547.4611.97
ELOXEloxx Pharma20200310A94.9678.7469.6361.4313.1817.31
ELSEquity Lifes20200310A17.804.151.161.472.992.68
ELSEElectro-Sens20200310A1455.59139.45144.44144.23-4.82-4.65
ELTKEltek Ltd20200310A192.5570.9059.2258.1410.4212.79
ELVTElevate Cred20200310A49.1620.8311.7312.649.028.24
ELYCallaway Gol20200310A17.894.641.581.423.053.24
EMAGVanEck Vecto20200310ETF735.32144.07-18.26155.550.00-15.79
EMANeMagin Corpo20200310A172.68117.4777.1495.0126.2822.51
EMBiShares J.P.20200310ETF1.891.641.141.190.480.46
EMBHiShares Inte20200310ETF108.8742.8544.2042.85-1.360.00
EMCBWisdomTree E20200310ETF189.8960.5460.5460.540.000.00
EMCFEmclaire Fin20200310A339.71107.5386.1686.0021.5021.66
EMCGWisdomTree E20200310ETF62.4011.199.3811.001.810.19
EMDVProShares MS20200310ETF57.1941.7342.2642.26-0.53-0.53
EMEEMCOR Group,20200310A22.089.421.092.538.356.92
EMFMGlobal X MSC20200310ETF65.5620.7411.7610.097.2810.66
EMGFiShares Edge20200310ETF38.6710.817.189.293.001.52
EMHYiShares J.P.20200310ETF82.4418.9916.0116.511.992.48
EMIFiShares Emer20200310ETF111.0515.6113.1414.212.471.40
EMIHXtrackers Em20200310ETF229.1615.9887.07182.590.00-166.79
EMKREmcore Corp20200310A111.7433.4226.1727.466.876.12
EMLEastern Comp20200310A1117.66192.50180.39180.71-0.9711.53
EMLCVanEck Vecto20200310ETF3.261.631.181.170.450.47
EMLPFirst Trust20200310ETF18.705.884.764.621.121.26
EMMFWisdomTree E20200310ETF252.58136.28136.28136.280.000.00
EMMSEmmis Commun20200310A320.7167.0450.5553.5614.2613.49
EMNEastman Chem20200310A16.202.961.201.501.761.46
EMNTPIMCO Enhanc20200310ETF5.812.362.362.360.000.00
EMPEntergy Miss20200310A14.605.255.115.110.140.14
EMQQEMQQ The Eme20200310ETF32.5715.0914.3714.130.720.95
EMREmerson Elec20200310A5.592.440.410.441.282.01
EMSGXtrackers MS20200310ETF63.9412.2512.4212.18-0.170.08
EMSHProShares Sh20200310ETF262.12204.6826.19181.56-0.0122.44
EMTLSPDR DoubleL20200310ETF108.2756.8950.6756.086.290.81
EMTYProShares De20200310ETF39.5961.0546.8054.8114.586.37
EMXEMX Royalty20200310A138.3264.3959.2058.543.785.87
EMXCiShares MSCI20200310ETF58.7221.16-0.3521.9819.46-0.83
ENBEnbridge, In20200310A3.791.93-0.440.102.371.83
ENBLENABLE MIDST20200310A54.4318.969.9011.806.837.16
ENDPEndo Interna20200310A30.6019.235.407.7113.9411.65
ENFRAlerian Ener20200310ETF125.43111.1754.1365.294.0842.50
ENGENGlobal Cor20200310A545.36173.1084.28119.0195.5955.14
ENLCENLINK MIDST20200310A67.6123.3011.4812.7410.466.51
ENLVEnlivex Ther20200310A137.1666.0230.3345.412.9620.17
ENOBEnochian Bio20200310A361.25236.63151.20212.0217.7224.79
ENORiShares MSCI20200310ETF37.0114.5513.3715.941.18-1.39
ENPHEnphase Ener20200310A15.594.952.082.782.842.17
ENREnergizer Ho20200310A27.665.254.204.430.970.83
ENSEnerSys, Inc20200310A37.519.397.466.081.903.31
ENSGThe Ensign G20200310A14.806.78-0.331.413.845.28
ENSVEnservco Cor20200310A44.2940.3725.1129.592.7010.55
ENTGlobal Eagle20200310A291.85132.75113.20115.5276.1118.24
ENTAEnanta Pharm20200310A52.3013.104.213.838.409.28
ENTGEntegris Inc20200310A11.343.16-0.020.573.182.60
ENTRERShares Ent20200310ETF43.4621.7817.2615.452.556.39
ENTXEntera Bio L20200310A931.08159.1944.69-53.37152.60216.05
ENVENVESTNET, I20200310A32.024.671.682.012.992.66
ENVAEnova Intern20200310A29.527.942.652.435.175.50
ENZEnzo Biochem20200310A56.6729.9325.166.441.6023.47
ENZLiShares Trus20200310ETF61.5618.9314.9614.223.904.72
EOGEOG Resource20200310A12.453.900.771.433.122.47
EOLSEvolus, Inc.20200310A51.6822.5312.0211.409.3311.13
EPACEnerpac Tool20200310A22.198.796.875.941.832.85
EPAMEPAM SYSTEMS20200310A32.896.513.424.053.092.46
EPAYBottomline T20200310A29.795.832.182.323.653.51
EPCEdgewell Per20200310A29.6113.328.857.923.975.39
EPDEnterprise P20200310A7.593.541.271.792.271.76
EPHEiShares MSCI20200310ETF31.1210.448.238.302.212.14
EPIWisdomTree I20200310ETF5.172.580.250.311.942.26
EPIXESSA Pharma20200310A625.67267.46205.49196.3445.8568.89
EPMEvolution Pe20200310A50.6819.649.0511.5810.508.09
EPOLiShares MSCI20200310ETF8.442.710.690.852.031.86
EPPiShares MSCI20200310ETF11.503.132.562.500.570.64
EPREPR Properti20200310A23.095.011.932.003.063.00
EPRFInnovator S&20200310ETF65.2484.2125.6772.78-0.3511.01
EPRTEssential Pr20200310A16.825.221.603.303.611.92
EPSWisdomTree U20200310ETF15.576.054.895.631.150.42
EPSNEpsilon Ener20200310A514.05231.60174.59173.3860.6560.12
EPUiShares MSCI20200310ETF37.3412.135.467.075.995.06
EPVProShares Ul20200310ETF35.5215.069.818.605.246.47
EPZMEpizyme, Inc20200310A28.799.762.472.484.017.21
EQEquillium, I20200310A616.14190.35136.91121.4072.8469.89
EQALInvesco Russ20200310ETF16.905.113.353.881.771.23
EQBKEquity Bancs20200310A120.2728.6620.4017.554.0310.92
EQCEquity Commo20200310A10.123.90-0.960.124.883.80
EQHEquitable Ho20200310A10.396.182.744.053.462.14
EQIXEquinix, Inc20200310A36.397.912.613.245.294.68
EQLALPS Equal S20200310ETF37.8729.4631.0125.23-1.534.19
EQMEQM Midstrea20200310A39.5611.554.134.906.656.65
EQREquity Resid20200310A12.182.851.211.221.641.64
EQRRProShares Eq20200310ETF53.2921.5721.5721.570.000.00
EQSEquus Total20200310A680.71187.00182.57186.987.060.14
EQTEQT CORP20200310A16.006.38-0.340.006.536.38
EQWLInvesco S&P20200310ETF89.0839.0939.5138.73-0.850.37
EQXEquinox Gold20200310A36.7421.505.026.0216.8615.87
ERAERA GROUP IN20200310A54.2916.967.167.058.629.91
ERFEnerplus Cor20200310A47.5117.9114.4710.692.637.20
ERIEldorado Res20200310A20.1417.3013.4013.522.463.78
ERIEErie Indemni20200310A45.829.815.125.234.594.58
ERIIEnergy Recov20200310A15.867.370.121.125.946.24
ERMEquityCompas20200310ETF79.0824.7425.1924.74-0.450.00
EROSEROS INTERNA20200310A51.9622.0414.296.947.0115.16
ERSXERShares Non20200310ETF104.30
ERUSiShares MSCI20200310ETF28.379.362.282.133.587.19
ERXDirexion Dai20200310ETF42.5230.8126.0426.535.044.33
ERYDirexion Dai20200310ETF40.5615.608.369.836.525.59
ESEversource E20200310A13.764.592.080.892.513.71
ESBKElmira Savin20200310A628.80211.72209.39209.392.852.85
ESCAEscalade Inc20200310A263.2282.8865.0360.2019.5423.71
ESEESCO Technol20200310A38.2711.488.787.692.683.79
ESEAEuroseas Ltd20200310A390.80120.92171.12147.33-46.31-25.35
ESGFlexShares T20200310ETF19.5812.215.1010.867.141.36
ESGDiShares Trus20200310ETF16.215.152.603.982.551.17
ESGEiShares, Inc20200310ETF17.604.693.644.061.050.62
ESGGFlexShares S20200310ETF75.0328.7028.9532.980.32-4.29
ESGNColumbia Sus20200310ETF110.729.8712.2612.26-2.40-2.40
ESGREnstar Group20200310A76.4221.0511.9411.296.449.82
ESGSColumbia Sus20200310ETF114.83162.16161.57161.570.590.59
ESGUiShares Trus20200310ETF12.523.472.123.001.360.47
ESGVVanguard ESG20200310ETF14.276.626.266.510.360.12
ESIElement Solu20200310A12.375.932.681.453.264.49
ESLTElbit System20200310A75.8042.1718.1233.439.098.80
ESMLiShares ESG20200310ETF32.3612.8110.2511.312.561.50
ESNGDirexion MSC20200310ETF375.0697.7497.7497.740.000.00
ESNTEssent Group20200310A18.254.492.082.532.401.96
ESPEspey Mfg. &20200310A645.30245.98245.28245.280.660.66
ESPOVanEck Vecto20200310ETF48.1017.8315.4315.072.402.77
ESPREsperion The20200310A33.4112.196.277.245.824.96
ESQEsquire Fina20200310A445.1264.8672.1070.12-7.52-5.18
ESRTEMPIRE STATE20200310A10.255.031.453.102.681.93
ESSEssex Proper20200310A27.045.491.992.473.513.02
ESSAESSA Bancorp20200310A307.46113.17105.19101.879.4311.33
ESTAEstablishmen20200310A110.2730.0737.2534.59-7.79-4.53
ESTCElastic N.V.20200310A21.864.792.142.502.652.29
ESTEEarthstone E20200310A75.0363.38-8.82-7.3636.1669.70
ESXBCommunity Ba20200310A90.3512.039.309.582.472.46
ETEnergy Trans20200310A13.945.640.342.085.293.56
ETFCE*Trade Fina20200310A6.255.683.472.092.163.64
ETHEthan Allen20200310A26.857.844.023.453.814.40
ETHOETF Managers20200310ETF88.2830.5424.3327.256.183.33
ETMEntercom Com20200310A37.1815.675.805.859.689.83
ETNEaton Corpor20200310A7.571.810.810.541.001.27
ETNB89bio, Inc.20200310A374.54112.3058.5638.588.1872.50
ETONEton Pharmac20200310A111.9830.3422.6725.057.405.41
ETREntergy Corp20200310A13.653.550.911.282.642.26
ETRNEquitrans Mi20200310A20.916.8310.667.24-3.88-0.41
ETSYEtsy, Inc.20200310A11.532.801.331.991.480.82
ETTXEntasis Ther20200310A537.84131.9896.5999.0642.4533.49
EUDGWisdomTree E20200310ETF89.3414.9419.5119.50-4.57-4.56
EUDVProShares MS20200310ETF30.7312.269.439.142.823.11
EUFNiShares MSCI20200310ETF11.2512.169.6010.402.601.77
EUMProShares Tr20200310ETF5.193.741.271.762.482.00
EUMFWisdomTree E20200310ETF183.2164.6560.0060.004.664.66
EUMViShares Edge20200310ETF27.475.523.533.501.992.02
EURLDirexion Dai20200310ETF23.9511.0313.709.93-2.661.10
EURNEURONAV NV20200310A11.624.650.391.364.262.98
EURZXtrackers Eu20200310ETF176.5584.5884.5184.580.000.00
EUSAiShares MSCI20200310ETF25.9311.299.977.841.313.44
EUSCWisdomTree E20200310ETF54.8613.8312.9412.620.891.21
EVEaton Vance20200310A16.604.421.181.323.213.12
EVAEnviva Partn20200310A42.759.807.606.261.173.53
EVBGEverbridge,20200310A23.356.161.382.104.704.07
EVBNEvans Bancor20200310A135.4953.5948.1348.344.845.28
EVCEntravision20200310A53.8619.3114.0614.074.675.27
EVEREverQuote, I20200310A50.8915.194.495.556.249.61
EVFMEvofem Biosc20200310A87.8529.1414.1310.8914.8218.44
EVGNEVOGENE LTD.20200310A1382.74658.81321.59290.966.88225.15
EVHEvolent Heal20200310A23.737.553.733.553.774.00
EVIEVI Industri20200310A182.7452.8445.5845.155.767.69
EVKEver-Glory I20200310A1231.97349.61596.66479.410.00-130.98
EVLOEvelo Biosci20200310A185.0383.5041.2345.0717.9737.40
EVOKEvoke Pharma20200310A201.0973.6328.5040.3142.5033.51
EVOLEvolving Sys20200310A807.04259.08229.22175.530.8480.01
EVOPEVO Payments20200310A47.3913.767.738.215.855.59
EVREvercore Inc20200310A23.294.642.602.712.021.96
EVRGEvergy, Inc.20200310A16.045.512.733.152.782.37
EVRIEveri Holdin20200310A21.187.45-1.990.779.256.68
EVSIEnvision Sol20200310A186.9952.7332.1624.3922.2328.59
EVTCEVERTEC, INC20200310A20.564.592.663.181.931.41
EVXVanEck Vecto20200310ETF178.7229.4827.7727.771.841.84
EWEdwards Life20200310A15.893.901.021.702.882.20
EWAiShares MSCI20200310ETF5.552.891.500.891.392.00
EWBCEast-West Ba20200310A13.548.63-0.750.319.518.51
EWCiShares MSCI20200310ETF4.398.907.287.661.671.28
EWCOInvesco Exch20200310ETF65.4432.7228.8132.603.900.12
EWDiShares MSCI20200310ETF9.4219.2218.4418.490.780.73
EWGiShares MSCI20200310ETF4.172.531.071.011.461.53
EWGSiShares MSCI20200310ETF56.7213.765.838.906.214.86
EWHiShares MSCI20200310ETF4.591.980.230.461.751.52
EWIiShares MSCI20200310ETF9.472.901.231.571.691.35
EWJiShares MSCI20200310ETF1.990.980.03-0.010.961.00
EWJEiShares MSCI20200310ETF24.8212.76-48.35-48.3561.1461.14
EWJViShares MSCI20200310ETF18.464.934.804.800.130.13
EWKiShares MSCI20200310ETF24.9610.204.397.325.162.89
EWLiShares MSCI20200310ETF4.472.762.042.120.720.65
EWMiShares MSCI20200310ETF10.492.591.761.650.830.94
EWMCInvesco S&P20200310ETF73.2316.9615.8316.311.130.65
EWNiShares MSCI20200310ETF11.922.750.300.942.451.82
EWOiShares MSCI20200310ETF54.2011.756.708.015.053.74
EWPiShares MSCI20200310ETF4.462.901.781.621.131.28
EWQiShares MSCI20200310ETF3.932.87-0.631.663.521.23
EWREInvesco S&P20200310ETF38.1412.5510.3811.692.170.87
EWSiShares MSCI20200310ETF5.652.190.230.451.961.73
EWSCInvesco S&P20200310ETF55.6058.4717.5093.451.88-35.82
EWTiShares MSCI20200310ETF2.701.22-0.15-0.051.371.27
EWUiShares MSCI20200310ETF3.792.270.841.011.431.26
EWUSiShares MSCI20200310ETF44.5514.2512.2913.091.961.16
EWVProShares Tr20200310ETF29.1914.7211.9010.572.794.15
EWWiShares MSCI20200310ETF7.752.430.741.151.691.27
EWXSPDR S&P Eme20200310ETF30.8249.7449.0449.630.710.10
EWYiShares MSCI20200310ETF1.890.910.010.030.900.88
EWZiShares MSCI20200310ETF3.171.970.380.501.591.47
EWZSiShares MSCI20200310ETF36.6310.864.465.125.885.74
EXASExact Scienc20200310A14.854.451.792.212.642.25
EXCExelon Corpo20200310A3.102.011.120.760.861.25
EXELExelixis Inc20200310A11.787.04-0.230.297.376.85
EXFOEXFO INC.20200310A264.3375.15-4.7647.2374.0927.97
EXIiShares Glob20200310ETF25.538.827.837.950.990.86
EXKEndeavour Si20200310A62.4335.4618.2421.508.9714.03
EXLSExlService H20200310A45.608.954.475.074.473.88
EXPEagle Materi20200310A21.606.042.143.182.862.86
EXPCExperience I20200310A90.3735.1235.1235.120.000.00
EXPDExpeditors I20200310A9.395.201.892.313.332.90
EXPEExpedia Grou20200310A11.523.291.281.422.011.87
EXPIeXp World Ho20200310A56.6824.0511.4411.087.7412.88
EXPOExponent Inc20200310A36.137.373.203.754.133.62
EXPRExpress, Inc20200310A40.1213.116.617.166.205.86
EXRExtra Space20200310A16.343.500.831.082.672.42
EXTNExterran Cor20200310A41.0813.035.786.255.146.76
EXTRExtreme Netw20200310A26.4612.525.114.207.468.43
EYENational Vis20200310A26.8411.762.762.593.013.28
EYEGEyegate Phar20200310A459.85122.5692.16101.4624.1821.38
EYENEyenovia, In20200310A622.05281.77237.32241.3230.0220.53
EYESSecond Sight20200310A276.6864.6151.3752.7410.6511.90
EYLDCambria Emer20200310ETF100.9138.1637.5435.170.532.98
EYPTEyePoint Pha20200310A98.6655.8518.0734.3219.9821.16
EZAiShares MSCI20200310ETF28.785.713.704.091.991.62
EZJProShares Ul20200310ETF59.4023.4624.7121.65-1.261.80
EZMWisdomTree U20200310ETF21.117.035.245.451.791.58
EZPWEzcorp Inc20200310A24.4712.754.123.808.669.08
EZUiShare MSCI20200310ETF2.992.101.280.930.821.17
FFord Motor C20200310A16.547.525.365.122.152.39
FAARFirst Trust20200310ETF45.5513.5513.0013.550.560.00
FABFirst Trust20200310ETF61.9135.6934.0037.311.05-1.63
FADFirst Trust20200310ETF33.5210.715.929.544.921.17
FAFFirst Americ20200310A14.743.661.841.321.812.34
FALNiShares Fall20200310ETF86.2313.139.322.481.8410.62
FAMIFarmmi, Inc.20200310A386.07197.20184.00188.583.628.43
FANFirst Trust20200310ETF32.6413.2711.5211.541.191.73
FANGDiamondback20200310A23.205.790.741.644.064.17
FARMFarmer Bros20200310A71.9673.122.114.5776.9971.95
FAROFaro Technol20200310A91.5519.0114.3410.862.758.11
FASDirexion Dai20200310ETF26.397.353.895.443.431.91
FASTFastenal Co20200310A4.392.910.771.152.141.76
FATFAT Brands I20200310A357.5477.92-109.07-98.06187.72177.86
FATEFate Therape20200310A28.9810.581.000.935.469.57
FAUGFT Cboe Vest20200310ETF79.3143.7039.8140.103.903.61
FAUSFirst Trust20200310ETF179.7084.2788.25-4.01
FAZDirexion Dai20200310ETF39.7911.415.238.226.013.20
FBFacebook, In20200310A2.951.360.920.670.440.69
FBCFlagstar Ban20200310A28.7711.386.486.934.954.50
FBGXUBS AG FI En20200310ETN105.0130.5423.5724.643.562.15
FBHSFORTUNE BRAN20200310A16.093.210.410.632.802.58
FBIOFortress Bio20200310A73.4351.935.8512.1749.6141.57
FBIZFirst Busine20200310A409.45127.88119.11121.818.226.13
FBKFB Financial20200310A46.5111.567.187.543.354.02
FBMFoundation B20200310A31.316.821.142.545.664.28
FBMSFirst Bancsh20200310A97.1721.8316.3216.893.884.92
FBNCFirst Bancor20200310A57.3915.054.195.539.979.54
FBNDFidelity Tot20200310ETF5.654.682.372.032.312.65
FBPFirst BanCor20200310A17.805.811.311.644.374.16
FBSSFauquier Ban20200310A2409.22938.78938.78938.780.000.00
FBTFirst Trust20200310ETF19.0811.7611.3211.560.440.20
FBZFirst Trust20200310ETF158.1826.8323.9922.392.804.44
FCFranklin Cov20200310A53.1411.986.556.725.025.26
FCAFirst Trust20200310ETF144.8660.7658.6160.151.090.62
FCALFirst Trust20200310ETF71.5719.2718.4718.480.810.80
FCANFirst Trust20200310ETF33.8913.2413.1013.240.140.00
FCAPFirst Capita20200310A299.59193.13204.58202.718.177.62
FCAUFIAT CHRYSLE20200310A9.538.934.726.074.242.92
FCBCFirst Commun20200310A94.9919.3510.399.996.928.25
FCBPFirst Choice20200310A412.2066.0054.0050.479.1315.49
FCCOFirst Commun20200310A1028.95452.49452.50452.49-0.010.00
FCCY1st Constitu20200310A383.4270.7169.6769.801.110.92
FCEFFirst Trust20200310ETF72.1913.5613.5113.520.010.05
FCELFuelCell Ene20200310A61.5325.9017.0811.828.1214.07
FCFFirst Common20200310A11.764.770.991.463.713.31
FCFSFirstCash, I20200310A32.905.032.333.192.681.84
FCGFirst Trust20200310ETF22.1211.173.415.476.865.70
FCNFTI Consulti20200310A31.396.112.262.493.823.62
FCNC AAFirst Citize20200310A59.9018.7711.5413.205.064.53
FCOMFidelity MSC20200310ETF11.404.733.573.481.171.25
FCORFidelity Cor20200310ETF28.3623.235.648.6817.9614.91
FCPIFidelity Sto20200310ETF43.1617.3818.6216.66-1.240.72
FCPTFour Corners20200310A25.605.553.163.082.382.46
FCTRFirst Trust20200310ETF53.4013.4513.6613.52-0.21-0.07
FCVTFirst Trust20200310ETF83.4932.3329.3129.063.033.28
FCXFreeport-McM20200310A11.724.751.471.963.292.79
FDBCFidelity D &20200310A652.48224.03203.85193.6620.9331.39
FDDFirst Trust20200310ETF27.387.085.835.291.251.79
FDEFFirst Defian20200310A34.0110.693.263.827.577.01
FDEMFidelity Tar20200310ETF26.1510.585.787.704.792.87
FDEVFidelity Tar20200310ETF18.5713.73-8.27-8.1622.0021.89
FDHYFidelity Hig20200310ETF53.4027.0212.6915.703.7911.35
FDISFidelity MSC20200310ETF12.144.071.191.172.882.90
FDIVFirst Trust20200310ETF60.1718.6117.5517.551.051.05
FDLFirst Trust20200310ETF6.602.300.320.661.981.64
FDLOFidelity Low20200310ETF36.6510.5211.8011.10-1.28-0.58
FDMFirst Trust20200310ETF36.3711.1211.3210.01-0.201.10
FDMOFidelity Mom20200310ETF80.4835.7337.9835.81-2.22-0.08
FDNFirst Trust20200310ETF8.522.901.281.501.631.40
FDNIFirst Trust20200310ETF104.4423.1121.9322.361.060.74
FDPFresh Del Mo20200310A31.166.492.163.004.243.49
FDRRFidelity Div20200310ETF61.8120.6217.2118.353.392.28
FDSFactset Rese20200310A27.645.572.412.983.162.59
FDTFirst Trust20200310ETF36.869.548.808.980.740.56
FDTSFirst Trust20200310ETF175.9589.6385.4277.9914.6611.58
FDUSFidus Invest20200310A26.0123.888.9910.0515.3814.36
FDVVFidelity Hig20200310ETF44.5013.5318.3416.29-4.79-2.75
FDXFedEx Corpor20200310A16.073.570.180.643.382.93
FEFirstEnergy20200310A3.611.830.12-0.011.711.83
FEIMFrequency El20200310A391.7391.1352.1152.3939.3639.15
FELEFranklin Ele20200310A51.119.044.115.084.853.96
FEMFirst Trust20200310ETF24.2419.7819.1819.200.580.58
FEMBFirst Trust20200310ETF33.7526.6023.2623.833.342.77
FEMSFirst Trust20200310ETF59.7112.5310.9411.321.591.21
FENCFennec Pharm20200310A126.9971.4428.8750.8917.8720.20
FENYFidelity MSC20200310ETF13.1316.3523.9215.56-7.440.79
FEPFirst Trust20200310ETF36.405.915.426.500.49-0.59
FETFORUM ENERGY20200310A68.0985.2713.9728.1121.6753.95
FEULCredit Suiss20200310ETN402.56209.21213.05202.7511.636.38
FEUZFirst Trust20200310ETF101.0235.1534.8035.130.350.03
FEXFirst Trust20200310ETF14.764.013.133.460.870.54
FEYEFireEye, Inc20200310A9.083.480.000.353.463.12
FEZSPDR EURO ST20200310ETF3.214.092.192.761.911.34
FFFuture Fuel20200310A25.017.093.074.083.943.00
FFBCFirst Financ20200310A16.877.421.562.365.565.06
FFBWFFBW, Inc. C20200310A406.4075.5869.7471.794.443.82
FFEBFT Cboe Vest20200310ETF81.2825.7024.2624.890.940.79
FFEUBarclays ETN20200310ETN496.77169.26143.04148.869.759.65
FFGFBL Financia20200310A182.1541.1144.2240.46-6.310.63
FFHGFormula Foli20200310ETF88.2239.2825.3739.221.570.04
FFHLFuwei Films20200310A362.82163.9318.3918.39148.41148.41
FFICFlushing Fin20200310A33.7121.1911.4711.6510.009.88
FFINFirst Financ20200310A19.9210.993.854.813.226.09
FFIUUVA Unconstr20200310ETF80.33
FFIVF5 Networks20200310A16.313.490.600.812.892.68
FFNWFirst Financ20200310A243.1273.1442.8746.5630.0328.64
FFRFirst Trust20200310ETF94.3823.7623.0123.070.750.69
FFSGFormulaFolio20200310ETF96.4732.6233.2532.37-2.180.26
FFTGFormulaFolio20200310ETF56.3026.9318.9825.287.941.65
FFTIFormulaFolio20200310ETF33.2513.9413.5313.910.310.03
FFTYInnovator IB20200310ETF23.407.837.877.58-0.030.26
FFWMFirst Founda20200310A27.1312.394.664.955.637.41
FGFGL Holdings20200310A9.144.132.631.941.512.19
FGBIFIRST GUARAN20200310A884.56207.18164.25160.4347.0947.06
FGDFirst Trust20200310ETF27.4110.538.528.972.011.57
FGENFibroGen, In20200310A24.809.560.80-1.094.1610.51
FGMFirst Trust20200310ETF107.7633.3131.3631.012.012.30
FHBFirst Hawaii20200310A13.813.930.581.472.682.46
FHIFederated He20200310A15.073.751.491.752.262.00
FHKFirst Trust20200310ETF160.9857.1233.2539.2324.0118.00
FHLCFidelity MSC20200310ETF16.724.983.114.591.870.39
FHNFirst Horizo20200310A10.5510.567.107.812.382.76
FIFRANKS INTER20200310A54.2820.9622.6113.24-2.257.72
FIBKFirst Inters20200310A26.798.562.122.124.056.38
FIBRiShares Edge20200310ETF15.966.516.536.54-0.03-0.03
FICOFair Isaac C20200310A30.854.822.942.431.882.39
FIDFirst Trust20200310ETF113.6367.1060.0865.427.011.67
FIDIFidelity Int20200310ETF120.8836.7031.1830.854.275.83
FIDUFidelity MSC20200310ETF15.637.436.787.020.650.41
FIEEFI Enhanced20200310ETN173.16141.12125.98144.461.034.20
FIHDUBS AG FI En20200310ETN177.1841.1541.0932.201.239.01
FILLiShares MSCI20200310ETF56.78131.5621.81126.896.214.75
FINXGlobal X Fun20200310ETF39.5712.9810.4710.652.492.33
FISFidelity Nat20200310A8.292.451.251.311.201.13
FISIFinancial In20200310A113.4330.2820.8113.347.9116.93
FISRSPDR SSGA Fi20200310ETF20.7624.3213.4616.814.987.47
FISVFiserv Inc20200310A9.624.190.770.653.443.56
FITFitbit, Inc.20200310A15.739.384.915.413.843.98
FITBFifth Third20200310A5.646.29-0.180.246.556.13
FITESPDR S&P Ken20200310ETF30.0219.0719.7610.51-0.668.36
FIVAFidelity Int20200310ETF98.8321.269.8019.737.131.49
FIVEFive Below,20200310A18.165.081.592.293.502.79
FIVGDefiance Nex20200310ETF15.116.752.592.304.174.46
FIVNFIVE9, INC.20200310A24.5110.952.162.912.807.90
FIWFirst Trust20200310ETF28.549.529.379.850.15-0.33
FIXComfort Syst20200310A28.296.022.062.273.903.74
FIXDFirst Trust20200310ETF22.9212.2210.4712.021.520.21
FIXXHomology Med20200310A66.9119.789.008.7010.6411.23
FIYYBarclays ETN20200310ETN194.7185.3924.4750.8915.5015.49
FIZZNational Bev20200310A44.6410.078.666.581.073.49
FJNKPacific Glob20200310ETF19.69
FJPFirst Trust20200310ETF58.2114.1010.8613.663.250.44
FKOFirst Trust20200310ETF74.368.858.858.850.000.00
FKUFirst Trust20200310ETF88.8720.1626.5933.11-6.22-12.98
FLFoot Locker,20200310A11.173.031.741.821.291.21
FLAGFLAG-Forensi20200310ETF111.2825.6911.83-4.123.2629.70
FLATiPath US Tre20200310ETF160.16195.15195.15195.150.000.00
FLAUFranklin FTS20200310ETF74.9218.3713.4013.494.984.89
FLAXFranklin FTS20200310ETF80.7411.5111.5111.510.000.00
FLBLFranklin Lib20200310ETF65.5246.8042.5445.112.331.69
FLBRFranklin FTS20200310ETF74.2617.549.719.257.838.31
FLCBFranklin Lib20200310ETF62.8745.0865.6652.57-20.49-7.45
FLCHFranklin FTS20200310ETF72.2533.9128.8432.745.081.18
FLCOFranklin Lib20200310ETF28.358.675.687.012.991.66
FLDMFluidigm Cor20200310A43.5520.723.976.5215.8214.27
FLDRFidelity Low20200310ETF4.821.601.451.410.150.18
FLEEFranklin FTS20200310ETF18.2410.5411.8810.62-1.34-0.07
FLEHFranklin FTS20200310ETF18.6512.122.0392.434.05-80.47
FLEUBarclays ETN20200310ETN237.20113.00100.71142.384.002.85
FLEXFlex Ltd. Or20200310A10.385.171.182.752.492.42
FLFRFranklin FTS20200310ETF21.937.092.605.324.491.77
FLGBFranklin FTS20200310ETF31.456.214.374.561.841.65
FLGECredit Suiss20200310ETN48.7926.7229.6123.044.837.98
FLGRFranklin FTS20200310ETF19.3924.5428.2626.41-3.69-1.86
FLGTFulgent Gene20200310A67.0027.8623.4721.704.236.15
FLHKFranklin FTS20200310ETF36.3418.4716.9218.471.550.00
FLHYFranklin Lib20200310ETF14.0913.8710.7612.423.111.45
FLIAFranklin Lib20200310ETF152.1199.05122.8499.05-23.550.00
FLICFirst of Lon20200310A57.9212.465.836.036.286.43
FLINFranklin FTS20200310ETF72.6344.5629.8052.757.28-8.19
FLIRFlir Systems20200310A11.154.972.492.672.472.30
FLIYFranklin FTS20200310ETF30.2012.416.469.741.902.66
FLJHFranklin FTS20200310ETF60.5227.6628.8927.66-1.230.00
FLJPFranklin FTS20200310ETF58.0916.9712.3414.654.302.32
FLKRFranklin FTS20200310ETF106.8529.6229.3829.62-0.430.00
FLLFull House R20200310A164.9861.3141.6640.9619.0420.95
FLLAFranklin FTS20200310ETF98.2915.8014.8715.960.94-0.16
FLLVFranklin Lib20200310ETF51.5220.4523.9117.45-3.503.01
FLMFirst Trust20200310ETF126.8032.2633.9133.91-1.66-1.66
FLMBFranklin Lib20200310ETF50.7713.2512.6612.660.600.60
FLMIFranklin Lib20200310ETF53.3526.2826.2826.280.000.00
FLMNFalcon Miner20200310A94.1334.8010.6013.8021.7221.31
FLMXFranklin FTS20200310ETF64.6623.6520.9423.752.72-0.10
FLNFirst Trust20200310ETF115.0430.7328.5528.322.092.41
FLNGFLEX LNG Ltd20200310A146.8655.6545.2435.046.5420.58
FLNTFluent, Inc.20200310A66.0135.7033.9821.59-6.9414.13
FLOFlowers Food20200310A5.264.281.081.173.213.13
FLOTiShares Floa20200310ETF2.781.371.201.090.160.27
FLOWSPX FLOW, In20200310A52.1210.316.066.052.674.26
FLQDFranklin Lib20200310ETF25.547.009.288.75-2.27-1.74
FLQEFranklin Lib20200310ETF76.4610.8410.8010.840.040.00
FLQGFranklin Lib20200310ETF323.1769.5339.9614.8616.4255.09
FLQHFranklin Lib20200310ETF76.8319.8644.4942.78-24.67-22.96
FLQLFranklin Lib20200310ETF15.4611.139.529.111.402.01
FLQMFranklin Lib20200310ETF29.6710.759.5810.381.170.37
FLQSFranklin Lib20200310ETF30.1812.7012.4411.940.260.76
FLRFluor Corpor20200310A15.745.292.092.003.203.29
FLRNSPDR Bloombe20200310ETF4.432.262.201.990.060.27
FLRTPacific Glob20200310ETF26.0313.9513.9513.950.000.00
FLRUFranklin FTS20200310ETF37.6934.6832.3334.511.570.16
FLSFlowserve Co20200310A13.282.601.141.481.461.12
FLSAFranklin FTS20200310ETF195.0239.5239.5239.520.000.00
FLSPFranklin Lib20200310ETF109.5512.8617.1412.86-4.280.00
FLSWFranklin FTS20200310ETF65.1459.6259.6958.31-0.071.31
FLTFleetCor Tec20200310A13.892.941.451.641.491.30
FLTBFidelity Lim20200310ETF11.295.783.723.212.062.56
FLTRVanEck Vecto20200310ETF7.184.123.513.730.550.38
FLTWFranklin FTS20200310ETF127.6443.4843.4843.480.000.00
FLWS1-800-FLOWER20200310A17.9210.591.535.143.335.39
FLXNFlexion Ther20200310A35.6512.464.946.814.755.63
FLXSFlexsteel In20200310A139.1936.8129.2125.856.8610.95
FLYTDirexion Fli20200310ETF24.4222.1322.0225.94-4.70-3.81
FLZAFranklin FTS20200310ETF43.4444.272.004.0710.9639.93
FMiShares MSCI20200310ETF72.4118.6617.6117.440.241.22
FMAOFarmers & Me20200310A554.45105.3699.90100.614.994.77
FMATFidelity MSC20200310ETF15.854.514.814.47-0.300.04
FMBFirst Trust20200310ETF25.287.015.365.680.821.32
FMBHFirst Mid Ba20200310A339.99116.32111.18109.727.206.60
FMBIFirst Midwes20200310A11.8412.410.474.572.987.54
FMCFMC Corporat20200310A24.364.011.572.072.431.94
FMCIForum Merger20200310A99.4310.399.689.680.710.71
FMFFirst Trust20200310ETF103.2337.4137.4137.410.000.00
FMHIFirst Trust20200310ETF76.2320.2514.2118.946.041.31
FMKFirst Trust20200310ETF97.0430.6327.8428.822.771.80
FMNBFarmers Nati20200310A41.6421.95-1.911.4223.4020.84
FNFabrinet20200310A28.774.082.952.881.141.20
FNBF.N.B. Corp20200310A12.148.43-0.290.448.818.12
FNCBFNCB Bancorp20200310A253.0074.9672.7568.02-1.306.83
FNCLFidelity MSC20200310ETF15.514.384.024.200.370.18
FNDFloor & Deco20200310A27.775.491.001.354.394.15
FNDASchwab Funda20200310ETF21.148.467.438.081.030.38
FNDBSchwab Funda20200310ETF31.3513.9011.6812.501.601.40
FNDCSchwab Funda20200310ETF30.3412.3110.4510.701.861.61
FNDESchwab Funda20200310ETF11.603.501.471.662.031.84
FNDFSchwab Funda20200310ETF18.724.633.353.891.270.73
FNDXSchwab Funda20200310ETF12.532.340.461.131.881.21
FNFFidelity Nat20200310A10.403.361.922.161.441.20
FNGDMicroSectors20200310ETN21.648.155.775.172.352.98
FNGOMicroSectors20200310ETN24.0610.1610.159.690.020.48
FNGSMicroSectors20200310ETN13.836.285.534.660.751.62
FNGUMicroSectors20200310ETN24.407.906.866.971.050.94
FNGZMicroSectors20200310ETN27.8713.2612.166.61-1.716.66
FNHCFedNat Holdi20200310A73.7720.779.768.6810.7712.11
FNIFirst Trust20200310ETF22.1316.755.845.370.4310.96
FNJNFinjan Holdi20200310A218.0577.9458.6847.728.6429.89
FNKFirst Trust20200310ETF75.5134.0033.3633.700.640.30
FNKOFunko, Inc.20200310A22.919.63-0.395.1710.004.45
FNLCFirst Bancor20200310A198.0075.9068.4369.447.716.50
FNOVFT Cboe Vest20200310ETF90.6629.9118.1923.8911.736.03
FNVFranco-Nevad20200310A12.565.870.401.045.514.87
FNWBFirst Northw20200310A412.17113.1584.2792.865.7119.96
FNXFirst Trust20200310ETF25.7010.0610.3510.25-0.29-0.18
FNYFirst Trust20200310ETF70.3523.2122.1921.771.011.43
FOCSFocus Financ20200310A56.0213.633.067.6110.346.02
FOEFerro Corpor20200310A18.175.651.982.263.663.39
FOLDAmicus Thera20200310A13.856.761.181.704.685.04
FONRFonar Corpor20200310A98.2726.4623.0824.103.422.35
FORForestar Gro20200310A53.0611.405.205.665.885.73
FORDForward Indu20200310A164.4470.2763.5955.286.7614.95
FORKFuling Globa20200310A419.9544.644.081.3341.4744.22
FORMFormFactor I20200310A20.659.642.033.263.056.31
FORRForrester Re20200310A131.0721.6715.7515.552.025.67
FOSLFossil Group20200310A25.5210.403.513.256.797.15
FOVLiShares Focu20200310ETF25.838.888.888.880.000.00
FOXFox Corporat20200310A4.911.710.330.351.381.36
FOXAFox Corporat20200310A7.363.011.271.411.741.60
FOXFFox Factory20200310A54.1911.736.417.075.014.65
FPAFirst Trust20200310ETF113.0024.3420.8120.703.523.63
FPACFar Point Ac20200310A36.564.914.414.490.510.43
FPAYFlexShopper,20200310A334.81108.8960.6679.0944.6330.09
FPEFirst Trust20200310ETF8.496.142.672.833.503.34
FPEIFirst Trust20200310ETF25.5610.4310.4110.330.020.10
FPHFive Point H20200310A40.5413.345.616.056.677.28
FPIFarmland Par20200310A37.1016.576.3313.325.943.23
FPRXFive Prime T20200310A52.7342.203.9410.9815.4430.28
FPXFirst Trust20200310ETF11.154.323.203.941.120.38
FPXEFirst Trust20200310ETF33.158.066.528.591.54-0.53
FPXIFirst Trust20200310ETF116.7644.8240.3539.174.525.65
FQALFidelity Qua20200310ETF41.205.776.105.73-0.330.04
FRFirst Indust20200310A15.763.540.791.322.752.21
FRAFFranklin Fin20200310A339.36116.13112.91113.623.332.56
FRAKVanEck Vecto20200310ETF184.5752.5145.5647.693.774.82
FRANFrancesca''s20200310A278.8391.9451.6866.7219.2723.64
FRBAFirst Bank20200310A401.3182.3969.0530.143.4951.49
FRBKRepublic Fir20200310A38.3613.947.568.036.245.91
FRCFirst Republ20200310A13.812.921.781.541.131.38
FRDFriedman Ind20200310A367.9367.4561.8058.933.468.15
FRDMFreedom 10020200310ETF67.2020.4121.1713.30-1.967.09
FRELFidelity MSC20200310ETF16.655.273.433.691.841.58
FREQFrequency Th20200310A210.2045.2721.9922.5423.1423.15
FRGFranchise Gr20200310A368.5868.2459.2657.7710.8710.51
FRGIFiesta Resta20200310A31.9513.714.267.188.066.71
FRHCFreedom Hold20200310A38.6422.3925.7613.02-4.019.38
FRIFirst Trust20200310ETF38.1216.0212.6312.363.513.78
FRLGLarge Cap Gr20200310ETN153.5628.5213.9818.4014.7710.15
FRMEFirst Mercha20200310A37.7515.107.586.777.218.38
FROFrontline Lt20200310A11.965.180.931.494.203.68
FRPHFRP Holdings20200310A210.8233.4916.6213.3916.4720.08
FRPTFreshpet, In20200310A37.028.824.775.653.463.17
FRTFederal Real20200310A17.794.511.952.042.562.47
FRTAForterra, In20200310A41.218.93-2.60-2.7911.5311.76
FSBFranklin Fin20200310A48.1815.8010.3311.605.394.20
FSBCFSB Bancorp,20200310A83.7349.573.597.3042.7542.41
FSBWFS Bancorp,20200310A218.7358.7156.4454.531.694.15
FSCTForeScout Te20200310A6.143.942.273.181.680.75
FSEAFirst Seacoa20200310A697.59261.86208.09208.0955.1255.12
FSFGFirst Saving20200310A250.6371.9751.1053.3419.4818.70
FSIFlexible Sol20200310A88.7732.3218.0421.2512.1811.17
FSKFS KKR Capit20200310A22.5411.7410.4511.411.280.36
FSLRFirst Solar,20200310A13.114.130.772.603.361.52
FSLYFastly, Inc.20200310A13.714.463.333.571.120.89
FSMFORTUNA Silv20200310A34.5015.035.674.888.4510.13
FSMBFirst Trust20200310ETF31.0819.7415.7016.064.033.67
FSMDFidelity Sma20200310ETF39.7613.638.665.603.288.02
FSPFranklin Str20200310A25.078.333.283.805.054.52
FSRVFinServ Acqu20200310A45.537.186.186.181.001.00
FSSFederal Sign20200310A26.315.592.582.943.012.65
FSTAFidelity MSC20200310ETF8.174.903.013.761.891.13
FSTRFoster (Lb)20200310A168.5844.2529.6627.0112.9117.26
FSVFirstService20200310A37.239.810.912.108.597.70
FSZFirst Trust20200310ETF48.5814.2812.1912.001.912.27
FTAFirst Trust20200310ETF12.663.911.723.192.190.72
FTACFinTech Acqu20200310A146.859.808.016.940.002.85
FTAGFirst Trust20200310ETF200.3128.1027.5127.510.590.59
FTAIFortress Tra20200310A32.3916.068.759.626.906.51
FTCFirst Trust20200310ETF17.637.898.029.20-0.28-1.32
FTCHFarfetch Lim20200310A12.545.422.842.342.483.08
FTCSFirst Trust20200310ETF9.073.112.282.740.830.37
FTDRfrontdoor, i20200310A21.287.666.786.090.881.57
FTECFidelity MSC20200310ETF8.092.701.592.101.100.60
FTEKFuel Tech, I20200310A749.80252.88254.98247.367.465.45
FTFTFuture FinTe20200310A429.40187.58163.42171.622.7115.60
FTGCFirst Trust20200310ETF53.5415.6629.7020.87-14.07-5.22
FTHIFirst Trust20200310ETF75.5535.5434.0728.14-3.037.31
FTITechnipFMC p20200310A11.675.511.062.134.433.37
FTKFlotek Indus20200310A57.1734.8712.8622.1519.6513.00
FTLBFirst Trust20200310ETF74.0019.2928.8733.64-9.59-14.38
FTLSFirst Trust20200310ETF37.7515.4215.0915.160.320.25
FTNTFortinet, In20200310A13.346.132.172.074.004.10
FTRFrontier Com20200310A87.0662.9343.7629.609.2433.14
FTRIFirst Trust20200310ETF86.8614.4514.2114.210.240.24
FTSFortis Inc.20200310A5.351.851.000.330.851.52
FTSDFranklin Lib20200310ETF13.883.433.413.430.020.00
FTSIFTS Internat20200310A88.9891.3159.2569.9531.6022.54
FTSLFirst Trust20200310ETF56.5017.5516.1416.951.260.60
FTSMFirst Trust20200310ETF1.721.181.001.060.180.12
FTVFortive Corp20200310A8.782.491.471.561.020.93
FTXDFirst Trust20200310ETF87.0122.4222.4222.420.000.00
FTXGFirst Trust20200310ETF59.2420.0313.8820.036.160.00
FTXHFirst Trust20200310ETF95.718.02-2.18-1.6110.209.63
FTXLFirst Trust20200310ETF97.2726.8725.5924.540.462.32
FTXNFirst Trust20200310ETF47.8819.6719.1418.93-1.030.72
FTXOFirst Trust20200310ETF10.8212.784.567.028.225.76
FTXRFirst Trust20200310ETF31.1410.8014.6210.78-5.660.03
FUDE-TRACS UBS20200310ETN445.3877.6677.6677.660.000.00
FULH.B. Fuller20200310A23.345.622.143.332.332.29
FULCFulcrum Ther20200310A171.6857.4634.0031.4111.3625.81
FULTFulton Finan20200310A9.344.901.442.173.452.75
FUMBFirst Trust20200310ETF73.4723.0419.8721.103.171.94
FUNCedar Fair,20200310A53.8914.297.247.666.926.65
FUNCFirst United20200310A294.7569.0963.7467.540.801.57
FUNDSprott Focus20200310A65.9219.585.507.1210.3312.23
FUSBFirst US Ban20200310A972.85343.69178.06191.61175.31151.11
FUTProShares Ma20200310ETF67.7226.2313.2022.3413.073.92
FUTYFidelity MSC20200310ETF8.194.871.074.443.810.43
FUVArcimoto, In20200310A105.4377.7472.1264.017.0913.71
FVFirst Trust20200310ETF16.706.735.456.061.020.67
FVALFidelity Val20200310ETF52.3316.3516.0516.140.270.20
FVCFirst Trust20200310ETF47.4413.7110.2710.333.453.38
FVCBFVCBankcorp,20200310A468.4346.2239.1936.302.789.73
FVDFirst Trust20200310ETF6.593.642.792.790.850.85
FVEFive Star Se20200310A100.1119.5411.3014.288.045.26
FVLFirst TrustV20200310ETF45.9031.7230.1531.201.560.51
FVRRFiverr Inter20200310A60.1816.7711.5113.243.753.52
FWDBAdvisorShare20200310ETF103.5040.4934.3535.436.215.13
FWON AALiberty Medi20200310A32.2916.473.4012.725.053.73
FWON KKLiberty Medi20200310A20.7413.828.338.735.405.08
FWRDForward Air20200310A37.577.283.604.713.682.56
FXDFirst Trust20200310ETF19.4010.7011.0911.20-0.39-0.50
FXGFirst Trust20200310ETF10.356.195.736.220.46-0.03
FXHFirst Trust20200310ETF15.589.189.569.23-0.38-0.05
FXIiShares Chin20200310ETF2.522.321.111.281.211.04
FXLFirst Trust20200310ETF13.526.226.105.510.120.71
FXNFirst Trust20200310ETF28.4911.287.6011.403.69-0.12
FXNCFIRST NATL C20200310A1313.47
FXOFirst Trust20200310ETF11.486.275.825.410.450.86
FXPProShares Ul20200310ETF8.333.500.391.383.112.12
FXRFirst Trust20200310ETF17.485.916.475.94-0.56-0.03
FXUFirst Trust20200310ETF11.044.694.173.680.521.01
FXZFirst Trust20200310ETF18.4711.443.433.988.257.69
FYCFirst Trust20200310ETF31.819.787.288.132.501.65
FYLDCambria Fore20200310ETF82.4229.3724.5827.154.812.24
FYTFirst Trust20200310ETF101.7014.5614.3414.410.210.15
FYXFirst Trust20200310ETF27.419.818.568.891.150.93
GGENPACT LIMI20200310A11.463.270.741.532.541.74
GAACambria Glob20200310ETF89.5128.7314.5711.3913.1717.32
GABCGerman Ameri20200310A75.1524.9417.5617.517.347.43
GAIAGaia, Inc. C20200310A94.5329.5216.5215.5111.0714.00
GAINGladstone In20200310A19.1329.2325.1625.864.053.37
GALSPDR SSgA Gl20200310ETF49.1316.7415.5215.901.220.84
GALTGalectin The20200310A67.1930.338.6616.5313.1713.79
GAMRETFMG Video20200310ETF59.4426.4625.5625.400.901.07
GARSGarrison Cap20200310A427.30126.3934.8536.3181.7090.41
GASSStealthGas,20200310A91.5952.2228.0228.3523.2524.54
GATXGATX Corpora20200310A34.527.404.244.543.152.87
GAZiPath Series20200310ETN72.2715.2611.2713.183.702.08
GBCIGlacier Banc20200310A25.4822.862.112.033.1519.79
GBDCGolub Capita20200310A6.916.062.321.623.774.48
GBDVGlobal Beta20200310ETF112.8119.1147.6519.11-28.490.00
GBFiShares Gove20200310ETF151.2769.8867.6560.370.009.43
GBILGoldman Sach20200310ETF2.601.671.641.430.030.23
GBLGAMCO Invest20200310A225.5484.9155.9955.5031.4031.18
GBLIGlobal Indem20200310A754.55216.99216.64207.2711.7111.08
GBRNew Concept20200310A242.7589.4586.03-0.9212.2689.92
GBTGlobal Blood20200310A40.3910.183.195.114.115.05
GBUGiPath Gold E20200310ETN9.702.691.792.640.900.05
GBUYGoldman Sach20200310ETF19.916.806.286.720.520.07
GBXThe Greenbri20200310A27.016.902.943.553.963.35
GCAPGain Capital20200310A17.0410.246.038.964.231.29
GCBCGreene Count20200310A145.9148.3346.7245.672.272.65
GCEClaymore/Rob20200310ETN712.04150.17150.17150.170.000.00
GCIGannett Co.,20200310A29.1212.253.675.748.336.51
GCOGenesco Inc.20200310A36.457.702.824.024.123.67
GCOWPacer Global20200310ETF41.4214.3711.6212.362.752.01
GCPGCP Applied20200310A26.526.823.533.493.263.34
GDGeneral Dyna20200310A13.863.400.941.982.461.42
GDATGoldman Sach20200310ETF27.896.602.092.804.523.81
GDDYGoDaddy Inc20200310A11.753.701.982.641.721.06
GDENGolden Enter20200310A98.4141.1621.1320.5416.6921.19
GDMAGadsden Dyna20200310ETF56.239.8214.5915.07-4.76-5.24
GDNAGoldman Sach20200310ETF29.2210.671.976.278.714.41
GDOTGreen Dot Co20200310A20.155.382.682.652.682.73
GDPGoodrich Pet20200310A272.0780.0489.4766.57-14.8413.13
GDVDPrincipal Ac20200310ETF93.6826.6521.4620.595.186.04
GDXVanEck Vecto20200310ETF3.702.190.150.722.051.47
GDXJVanEck Vecto20200310ETF3.361.32-0.030.101.351.22
GDYNGrid Dynamic20200310A99.2131.6929.6127.741.653.95
GEGeneral Elec20200310A11.844.511.783.002.731.50
GECGreat Elm Ca20200310A349.5469.0638.2862.0015.227.00
GECCGreat Elm Ca20200310A144.2187.6364.8089.435.67-1.92
GEFGreif, Inc.20200310A26.957.200.850.195.707.00
GEF BBGreif, Inc.20200310A93.1528.9413.5014.493.4914.31
GELGenesis Ener20200310A32.92155.60-6.15140.8126.1415.06
GEMGoldman Sach20200310ETF19.086.065.914.680.151.38
GENGenesis Heal20200310A95.2037.1123.8822.5912.1114.55
GENCGencor Indus20200310A109.3572.5331.5434.0742.0142.09
GENYPrincipal Mi20200310ETF92.0823.5518.2918.305.285.27
GEOThe GEO Grou20200310A11.263.700.951.522.722.19
GEOSGeospace Tec20200310A91.0730.5514.5616.1615.5514.47
GERNGeron Corp20200310A106.8944.1140.3034.753.509.37
GESGuess?, Inc.20200310A12.844.372.083.012.121.37
GEVOGevo, Inc.20200310A153.0479.7244.4955.9428.5723.94
GFEDGuaranty Fed20200310A370.19117.99117.99117.990.000.00
GFFGriffon Corp20200310A43.9912.062.032.338.579.74
GFINGoldman Sach20200310ETF28.567.515.076.380.971.11
GFLGFL Environm20200310A23.374.520.980.392.984.13
GFNGeneral Fina20200310A150.4043.9233.3835.418.628.52
GGGGraco Inc20200310A9.622.620.290.702.331.92
GHGuardant Hea20200310A31.317.983.464.043.253.93
GHCGRAHAM HOLDI20200310A55.7618.1714.3114.883.823.17
GHLGreenhill &20200310A45.5613.014.295.836.307.16
GHMGraham Corpo20200310A173.5859.6733.1834.3827.3426.15
GHSIGuardion Hea20200310A97.7050.9435.0337.0114.1513.97
GHYBGoldman Sach20200310ETF20.608.536.428.152.120.39
GHYGiShares US &20200310ETF17.7113.7413.0313.130.720.62
GIBCGI Inc.20200310A8.502.44-0.010.172.442.27
GIFIGulf Island20200310A89.2026.3223.4924.091.922.22
GIGBGoldman Sach20200310ETF16.9614.9214.6914.910.070.01
GIGESoFi Gig Eco20200310ETF97.1178.2318.8454.2469.2224.36
GIGMGigaMedia Lt20200310A126.5319.168.767.548.9311.61
GIISPDR S&P Glo20200310ETF27.936.655.495.761.160.90
GIIIG-Iii Appare20200310A21.397.713.533.054.234.77
GILGildan Activ20200310A11.054.663.453.431.211.23
GILDGilead Scien20200310A3.841.430.290.371.121.06
GILTGilat Satell20200310A34.0811.053.714.087.336.99
GISGeneral Mill20200310A4.541.471.210.540.250.92
GIXGigCapital2,20200310A96.0228.6626.3726.372.302.30
GKOSGlaukos Corp20200310A24.076.041.178.814.30-2.78
GLGlobe Life I20200310A18.944.511.771.952.732.56
GLADGladstone Ca20200310A16.437.824.154.143.653.68
GLBSGlobus Marit20200310A221.98138.3860.9463.5079.5176.52
GLBYWisdomTree Y20200310ETF46.568.268.168.160.100.10
GLBZGlen Burnie20200310A490.50102.22-31.85-44.53138.85149.57
GLDDGreat Lakes20200310A20.959.304.814.954.504.36
GLDICredit Suiss20200310ETF103.3220.5623.6421.34-3.07-0.77
GLEOGalileo Acqu20200310A105.60
GLGTD Holdings,20200310A148.5158.7748.7541.6211.2317.27
GLIB AAGCI Liberty,20200310A20.364.22-10.342.472.391.75
GLIFAGFiQ Global20200310ETF528.96
GLMDGalmed Pharm20200310A151.5554.6639.2939.3215.7916.80
GLNGGolar LNG Lt20200310A14.675.050.05-3.004.338.04
GLOBGLOBANT S.A.20200310A39.526.533.994.532.411.98
GLOGGASLOG LTD20200310A31.5410.825.852.164.278.67
GLOPGASLOG PARTN20200310A68.8643.6323.3833.9520.779.70
GLPGlobal Partn20200310A88.1028.9518.0319.498.279.46
GLPIGaming and L20200310A15.127.431.492.161.985.20
GLREGreenlight C20200310A43.8623.040.86-0.078.8121.78
GLTGlatfelter20200310A51.1513.137.788.665.224.47
GLUUGlu Mobile I20200310A17.2410.122.094.493.925.61
GLWCorning Inco20200310A4.452.520.840.861.691.66
GLYCGlycoMimetic20200310A62.5845.6042.0029.030.4516.56
GMGeneral Moto20200310A3.993.171.001.322.171.85
GMANGoldman Sach20200310ETF19.407.134.326.272.810.86
GMDAGamida Cell20200310A342.20103.4577.4380.234.5822.42
GMEGameStop Cor20200310A27.6911.002.785.748.165.25
GMEDGLOBUS MEDIC20200310A13.002.961.541.581.421.39
GMFSPDR S&P Eme20200310ETF44.307.87-0.043.537.914.34
GMHIGores Metrop20200310A248.1577.1271.3969.835.857.35
GMLPGolar LNG Pa20200310A93.4528.9617.3324.649.054.26
GMOGeneral Moly20200310A129.5064.0745.2952.257.5811.85
GMOMCambria Glob20200310ETF67.0911.837.106.254.685.58
GMREGlobal Medic20200310A31.939.153.683.375.465.78
GMSGMS Inc.20200310A35.7210.516.257.174.253.35
GNAFMicroSectors20200310ETN15.824.662.302.862.361.81
GNCGNC Holdings20200310A72.6127.1127.3516.36-1.8110.73
GNCAGenocea Bios20200310A64.1829.3017.8418.429.9310.94
GNEGENIE ENERGY20200310A88.5828.337.8118.018.1310.29
GNKGENCO SHIPPI20200310A35.249.323.240.975.858.36
GNLGlobal Net L20200310A13.183.840.841.393.002.46
GNLNGreenlane Ho20200310A138.69180.2942.2039.80152.89152.46
GNMAiShares GNMA20200310ETF20.803.595.10-0.15-1.513.74
GNMKGenMark Diag20200310A35.4717.497.2010.498.527.00
GNOMGlobal X Gen20200310ETF40.9210.26-78.55-41.4786.4551.70
GNPXGenprex, Inc20200310A92.8551.2114.3020.4737.1531.47
GNRSPDR S&P Glo20200310ETF52.2016.8016.7416.170.070.63
GNRCGENERAC HOLD20200310A18.034.341.231.673.112.67
GNSSGenasys Inc.20200310A193.4253.2151.4552.82-3.590.54
GNTXGentex Corp20200310A5.584.160.530.113.504.14
GNTYGuaranty Ban20200310A169.0344.7239.2431.275.8713.43
GNUSGenius Brand20200310A222.03108.7791.6182.1421.5526.76
GNWGenworth Fin20200310A23.439.150.911.328.077.78
GOGrocery Outl20200310A35.6815.373.394.653.8010.49
GOATVanEck Vecto20200310ETF124.4455.4555.4155.450.030.00
GOAUUS Global GO20200310ETF104.8721.8516.8712.833.968.99
GOEXGlobal X Gol20200310ETF308.19132.88129.39128.280.314.54
GOGLGolden Ocean20200310A40.0314.45-4.03-6.2318.1620.71
GOGOGogo Inc.20200310A39.2215.877.065.618.4310.26
GOLDBarrick Gold20200310A5.283.12-0.430.783.562.35
GOLFAcushnet Hol20200310A26.987.043.561.913.345.13
GOODGladstone Co20200310A35.7812.625.54-1.715.2614.29
GOOGAlphabet Inc20200310A16.983.841.301.812.532.02
GOOG LLAlphabet Inc20200310A17.794.302.252.822.051.48
GOOSCanada Goose20200310A11.023.501.822.151.681.34
GOROGold Resourc20200310A32.8111.756.227.725.374.03
GOSSGossamer Bio20200310A46.4215.924.313.329.0712.59
GOVTiShares U.S.20200310ETF3.592.612.302.350.310.26
GPCGenuine Part20200310A17.553.981.851.982.132.00
GPIGroup 1 Auto20200310A42.548.505.035.353.303.15
GPKGraphic Pack20200310A7.613.850.450.533.413.32
GPLGreat Panthe20200310A66.7333.6422.1527.157.366.48
GPMTGranite Poin20200310A19.765.763.333.052.422.71
GPNGlobal Payme20200310A12.607.015.115.421.901.59
GPORGulfport Ene20200310A29.2427.81-1.886.1616.1521.49
GPREGreen Plains20200310A30.1312.093.475.834.636.22
GPRKGEOPARK LIMI20200310A48.7412.798.729.843.862.94
GPROGoPro, Inc.20200310A28.3610.135.605.864.043.88
GPSThe Gap, Inc20200310A8.663.241.351.821.811.42
GPXGP Strategie20200310A205.9054.7344.1546.838.777.97
GQREFlexShares G20200310ETF21.597.263.935.643.331.62
GRAW.R. Grace &20200310A20.783.151.301.391.851.76
GRAFGraf Industr20200310A33.9729.3229.1628.980.010.34
GRBKGreen Brick20200310A52.9815.224.806.009.749.22
GRCThe Gorman-R20200310A64.4339.9111.0311.5529.2028.85
GREKGlobal X MSC20200310ETF25.5495.8491.6293.804.312.11
GRESIQ ARB Globa20200310ETF37.4722.4221.0821.241.331.18
GRIDFirst Trust20200310ETF52.4937.2639.0637.26-1.790.00
GRIFGriffin Indu20200310A274.3366.3469.6463.820.642.53
GRILMuscle Maker20200310A419.6874.4677.0152.353.0722.29
GRINGrindrod Shi20200310A2349.121138.011138.011138.010.000.00
GRMNGarmin Ltd20200310A17.8610.404.404.566.065.92
GRNiPath Series20200310ETN58.3727.3927.3927.390.000.00
GRNBVanEck Vecto20200310ETF26.3510.5110.5110.510.000.00
GRNQGreenpro Cap20200310A711.81307.78298.87298.799.139.20
GROWUS Global In20200310A372.8263.4832.6822.9028.6140.56
GRPNGroupon, Inc20200310A39.0118.2115.1414.682.153.53
GRTSGritstone On20200310A82.1024.2610.0114.6512.269.71
GRTXGalera Thera20200310A675.59212.22214.80213.64-0.79-1.37
GRUAB Svensk Ek20200310ETN139.2175.4775.4775.470.000.00
GRUBGRUBHUB INC.20200310A13.323.662.042.511.621.16
GRWGGROW GENERAT20200310A120.5441.4026.5330.7214.5310.72
GSGoldman Sach20200310A4.482.130.290.601.841.53
GSATGlobalstar,20200310A92.3947.3538.0137.678.509.68
GSBGlobalSCAPE,20200310A102.2639.3936.4438.420.540.96
GSBCGreat Southe20200310A102.7022.5213.3115.285.654.80
GSCGS Connect S20200310ETN2034.23
GSEUGoldman Sach20200310ETF68.4535.8835.4835.480.400.40
GSEWGoldman Sach20200310ETF17.0577.355.2874.602.412.71
GSHDGoosehead In20200310A65.1914.5613.9518.71-0.30-4.16
GSIEGoldman Sach20200310ETF11.3210.409.9510.170.440.22
GSITGSI Technolo20200310A118.0338.3524.3824.6413.4513.71
GSJYGoldman Sach20200310ETF65.5924.3921.7425.222.64-0.83
GSKYGreenSky, In20200310A42.429.893.183.765.776.11
GSLGlobal Ship20200310A217.32116.1963.2864.77-2.1449.17
GSLCGoldman Sach20200310ETF12.114.074.163.81-0.090.26
GSMFerroglobe P20200310A228.25124.2084.8951.9321.2070.80
GSMGGlory Star N20200310A251.4496.2291.8255.217.2140.76
GSPBarclays Ban20200310ETN57.3817.0919.7819.65-2.70-2.56
GSSGolden Star20200310A45.3618.479.158.619.109.87
GSSCGS ActiveBet20200310ETF51.2117.9012.8115.102.992.80
GSSTGoldman Sach20200310ETF7.312.591.681.680.910.91
GSUMGridsum Hold20200310A856.99234.19248.44273.76-14.33-39.30
GSVGold Standar20200310A42.9417.3612.6213.344.424.02
GSYInvesco Ultr20200310ETF1.980.880.870.860.010.01
GTGoodyear Tir20200310A13.9710.267.797.452.452.81
GTEGran Tierra20200310A78.0948.8622.5232.4918.5616.50
GTECGreenland Te20200310A1881.93260.4398.92148.86166.03114.71
GTESGates Indust20200310A30.657.472.213.284.234.20
GTHXG1 Therapeut20200310A62.0615.879.358.262.887.52
GTIMGood Times R20200310A503.20141.53135.70130.07-0.1511.13
GTIPGoldman Sach20200310ETF10.743.63-3.711.797.341.84
GTLSChart Indust20200310A28.707.701.726.163.491.51
GTNGray Televis20200310A17.074.04-0.040.853.943.18
GTN AAGray Televis20200310A290.7163.6743.6841.791.8621.59
GTOInvesco Tota20200310ETF64.5232.7032.5932.480.110.22
GTSTriple-S Man20200310A35.117.311.161.706.095.61
GTTGTT Communic20200310A50.7415.663.0512.117.953.54
GTXGarrett Moti20200310A23.0111.301.225.016.446.26
GTYGetty Realty20200310A35.959.832.542.647.117.19
GTYHGTY Technolo20200310A285.3251.0045.2344.904.276.18
GUDBSage ESG Int20200310ETF41.387.767.767.760.000.00
GULFWisdomTree20200310ETF152.2514.62-4.2514.2118.860.42
GUNRFlexShares G20200310ETF12.597.355.696.571.670.79
GUREGulf Resourc20200310A392.67100.9783.7587.5928.1613.78
GURUGlobal X Gur20200310ETF79.1329.1926.8829.460.65-0.28
GUSHDirexion Dai20200310ETF24.9518.8213.8516.333.772.51
GVGoldfield Co20200310A105.0435.9030.4225.562.9510.30
GVAGranite Cons20200310A18.7812.322.319.372.572.97
GVALCambria Glob20200310ETF29.809.476.006.743.472.74
GVIiShares Inte20200310ETF20.919.029.379.37-0.35-0.34
GVIPGoldman Sach20200310ETF33.848.715.775.342.943.37
GVPGSE Systems,20200310A559.73270.09193.33221.3058.7549.81
GWBGreat Wester20200310A22.835.232.692.062.523.17
GWGHGWG Holdings20200310A709.80222.90238.56-15.28-1.54232.30
GWREGUIDEWIRE SO20200310A12.402.950.520.962.431.99
GWRSGlobal Water20200310A125.1256.0738.3238.6617.5917.73
GWWW.W. Grainge20200310A26.135.892.843.203.052.69
GWXSPDR S&P Int20200310ETF48.4024.2523.5223.910.730.34
GXCSPDR S&P Chi20200310ETF24.524.243.393.310.850.93
GXFGlobal X FTS20200310ETF151.0536.5535.8126.994.169.52
GXGGlobal X MSC20200310ETF175.5937.2920.6221.9816.7915.32
GXGXGX Acquisito20200310A89.5337.8137.0937.090.720.72
GXTGGlobal X The20200310ETF426.25234.25206.50206.3229.3329.32
GYLDArrow Dow Jo20200310ETF175.1352.8653.5852.56-0.280.29
GYROGyrodyne, LL20200310A488.43265.45265.45265.450.000.00
HHyatt Hotels20200310A18.914.541.431.743.102.80
HAHawaiian Hol20200310A24.339.852.803.526.976.40
HACKETFMG Prime20200310ETF21.239.295.477.293.822.01
HAEHaemonetics20200310A20.223.821.601.872.231.96
HAFCHanmi Financ20200310A25.106.652.362.313.734.33
HAILSPDR S&P Ken20200310ETF138.4536.4326.7026.689.799.79
HAINHain Celesti20200310A14.818.620.081.393.107.03
HALHalliburton20200310A12.346.195.233.520.852.69
HALLHallmark Fin20200310A126.7027.3715.0523.6510.373.73
HALOHalozyme The20200310A10.252.981.921.111.061.88
HAPVanEck Vecto20200310ETF43.9916.6316.9518.63-0.32-2.00
HAPPHappiness Bi20200310A250.2086.3867.1270.6812.0115.70
HARPHarpoon Ther20200310A210.4358.5736.9537.3321.0621.51
HASHasbro, Inc.20200310A12.132.960.501.412.461.55
HASIHANNON ARMST20200310A14.896.352.603.063.773.31
HAUDiShares Curr20200310ETF438.90133.10193.88193.88-60.12-60.12
HAUZXtrackers In20200310ETF49.7712.1710.9511.111.181.05
HAWXiShares Curr20200310ETF42.0314.1011.3112.182.801.93
HAYNHaynes Inter20200310A64.7319.418.957.062.8712.14
HBANHuntington B20200310A10.423.770.871.292.902.48
HBBHamilton Bea20200310A116.4838.4732.7832.654.035.81
HBCPHome Bancorp20200310A192.0265.4952.1650.8715.7214.86
HBIHanesbrands,20200310A10.154.731.940.722.794.02
HBIOHarvard Bios20200310A143.8671.7148.6835.1731.0138.10
HBMHudbay Miner20200310A54.0823.661.463.5321.4920.08
HBMDHoward Banco20200310A153.9477.464.0827.6834.8649.05
HBNCHorizon Banc20200310A51.6720.279.0514.507.305.84
HBPHuttig Build20200310A675.73444.37397.08407.0864.6839.45
HBTHBT Financia20200310A154.6741.1332.3429.924.7111.17
HCAHCA Healthca20200310A17.704.042.062.921.981.12
HCACHennessy Cap20200310A30.768.358.368.21-0.010.14
HCAPHarvest Capi20200310A408.95186.0971.6268.66151.48132.96
HCATHealth Catal20200310A21.647.233.243.573.993.67
HCCWarrior Met20200310A20.276.491.052.493.243.98
HCCIHeritage-Cry20200310A139.8431.9924.6526.307.405.70
HCCOHealthcare M20200310A203.4120.2820.2820.280.000.00
HCFTHunt Compani20200310A62.2025.8218.8918.703.727.11
HCHCHC2 Holdings20200310A51.5723.1113.2315.265.187.81
HCIHCI Group, I20200310A182.7232.3923.4524.927.987.48
HCKTHackett Grou20200310A30.6613.672.186.104.087.45
HCRHi-Crush Inc20200310A141.02147.28108.05114.0445.6934.68
HCRBHartford Cor20200310ETF9.4745.17-30.9145.1776.430.00
HCSGHealthcare S20200310A25.633.731.101.422.632.31
HDHome Depot,20200310A6.411.750.910.880.840.88
HDAWXtrackers MS20200310ETF285.9485.6264.7644.04-9.1739.67
HDEFXtrackers MS20200310ETF48.8316.1311.559.364.476.79
HDGProShares He20200310ETF93.7536.6735.6433.770.002.89
HDGEAdvisorShare20200310ETF25.0912.149.9810.010.842.21
HDIVQraft AI-Enh20200310ETF273.37253.40253.40253.400.000.00
HDLBETRACS Month20200310ETN196.6331.9935.6933.67-4.78-1.67
HDMVFirst Trust20200310ETF60.3136.4635.3036.081.160.38
HDSHD Supply Ho20200310A13.153.041.641.591.411.45
HDSNHudson Techn20200310A236.9879.6081.3768.670.9010.87
HDViShares Core20200310ETF4.6713.4610.8013.142.660.32
HEHawaiian Ele20200310A19.514.771.713.992.890.78
HEARTurtle Beach20200310A50.8417.967.698.648.759.31
HEBTHebron Techn20200310A285.35108.3959.6764.4849.3544.78
HECOStrategy Sha20200310ETF44.3215.9911.9912.194.003.81
HEDJWisdomTree E20200310ETF9.952.701.681.631.021.07
HEEM