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 Avg20200317A20.015.972.233.113.372.85
ETF_AvgVW ETF Avg20200317ETF8.9913.149.1812.181.301.02
ETN_AvgVW ETN Avg20200317ETN51.9519.1413.6414.424.674.76
AAgilent Tech20200317A21.515.021.153.413.271.62
AAAlcoa Corpor20200317A16.747.233.233.383.953.85
AAAUPerth Mint P20200317ETF6.843.752.742.891.010.87
AADRAdvisorShare20200317ETF171.4833.7434.9227.81-2.015.92
AALAmerican Air20200317A13.475.000.531.234.423.79
AAMCAltisource A20200317A1207.07288.90227.32225.4880.5664.51
AAMEAtlantic Ame20200317A332.37145.70-7.6542.25156.42105.46
AANAaron's, Inc20200317A30.329.865.636.474.013.39
AAOIApplied Opto20200317A47.2810.853.584.947.115.92
AAONAaon Inc20200317A69.1716.068.387.786.988.32
AAPADVANCE AUTO20200317A40.078.524.835.533.512.99
AAPLApple Inc.20200317A3.751.510.780.780.710.72
AATAMERICAN ASS20200317A44.029.903.364.156.405.76
AAUAlmaden Mine20200317A317.45127.1693.20113.8533.7313.38
AAWWAtlas Air Wo20200317A35.9611.381.272.8410.058.62
AAXJiShares MSCI20200317ETF17.983.522.502.771.020.75
AAXNAxon Enterpr20200317A59.1315.929.0210.506.675.43
ABAllianceBern20200317A34.528.523.414.184.754.34
ABBVABBVIE INC.20200317A7.282.482.020.900.461.58
ABCAmerisourceB20200317A20.255.001.432.253.562.75
ABCBAmeris Banco20200317A40.809.793.065.295.514.50
ABEOAbeona Thera20200317A68.9826.9920.955.382.5421.59
ABEQAbsolute Cor20200317ETF139.5574.0766.2761.904.9612.11
ABGAsbury Autom20200317A70.2713.266.677.126.016.14
ABIOARCA biophar20200317A426.94100.6779.5084.9320.2315.89
ABMABM Industri20200317A46.4910.255.276.174.594.08
ABMDAbiomed Inc20200317A49.7910.874.445.366.315.51
ABRArbor Realty20200317A34.6513.598.395.982.877.57
ABTAbbott Labor20200317A13.263.15-0.870.534.022.62
ABTXAllegiance B20200317A94.7618.5313.8413.218.219.66
ABUSArbutus Biop20200317A116.2225.8114.1220.048.875.73
ACAssociated C20200317A246.3751.9241.9348.764.343.17
ACAArcosa, Inc.20200317A60.8813.333.194.399.748.94
ACADAcadia Pharm20200317A37.6610.732.674.648.026.15
ACAMAcamar Partn20200317A305.47180.04180.04180.040.000.00
ACBAurora Canna20200317A15.9110.825.445.333.585.48
ACBIAtlantic Cap20200317A162.4635.9821.0124.5210.8611.45
ACCAmerican Cam20200317A24.365.723.143.652.282.07
ACCOAcco Brands20200317A25.9912.725.926.456.756.32
ACELAccel Entert20200317A36.8612.277.367.344.274.92
ACERAcer Therape20200317A196.1266.2527.0013.8238.5755.14
ACESALPS Clean E20200317ETF83.0125.6020.7527.071.46-1.50
ACGLArch Capital20200317A13.024.57-0.100.873.913.69
ACHCAcadia Healt20200317A24.855.300.472.025.043.55
ACHVAchieve Life20200317A131.5951.2437.8033.0813.1018.33
ACIAAcacia Commu20200317A19.585.871.292.874.593.00
ACIOAptus Collar20200317ETF131.2980.3979.8980.01-0.190.37
ACIUAC Immune SA20200317A127.5939.1720.0122.1917.6717.01
ACIWACI Worldwid20200317A30.717.253.224.273.942.98
ACLSAxcelis Tech20200317A74.6116.476.697.598.598.87
ACMAecom20200317A18.464.441.912.432.452.01
ACMRACM Research20200317A65.4015.264.463.999.7711.27
ACNAccenture PL20200317A17.546.351.661.964.694.40
ACNBACNB Corp20200317A512.21107.8690.5477.1524.3530.75
ACORAcorda Thera20200317A56.2520.123.301.5416.6518.70
ACREAres Commerc20200317A36.9814.730.681.3313.8813.55
ACRSAclaris Ther20200317A94.8957.3818.2518.1725.4138.32
ACRXAcelRx Pharm20200317A31.6924.44-9.69-6.5632.9231.34
ACSGXtrackers MS20200317ETF113.94
ACSIAmerican Cus20200317ETF59.0231.2630.8127.900.453.44
ACSTAcasti Pharm20200317A205.72129.22122.00116.2010.6113.03
ACTAdvisorShare20200317ETF138.6330.1218.269.639.8920.56
ACTGAcacia Resea20200317A67.6423.3511.2712.7910.9010.58
ACTTAct II Globa20200317A187.9343.7935.7635.917.127.90
ACUAcme United20200317A709.62146.78135.29129.5310.1217.11
ACWFiShares Edge20200317ETF90.1919.9315.4718.414.431.52
ACWIiShares MSCI20200317ETF10.844.213.983.700.230.52
ACWViShares Edge20200317ETF25.146.630.932.765.673.86
ACWXiShares MSCI20200317ETF20.947.296.736.270.551.01
ACYAeroCentury20200317A982.38256.51177.03166.4187.1491.63
ADBEAdobe Inc.20200317A14.423.931.271.892.662.04
ADCAgree Realty20200317A35.517.502.423.555.073.95
ADESAdvanced Emi20200317A55.1913.386.715.526.157.87
ADIAnalog Devic20200317A14.246.64-0.231.046.795.66
ADILAdial Pharma20200317A663.43451.32353.32297.8031.51142.76
ADMArcher Danie20200317A12.563.880.622.182.131.70
ADMAADMA Biologi20200317A54.1629.9912.706.8918.4923.84
ADMEAptus Behavi20200317ETF75.3228.6728.6429.810.03-1.15
ADMPAdamis Pharm20200317A146.3583.0166.7364.4217.2318.81
ADMSAdamas Pharm20200317A87.5228.8712.475.2415.5623.60
ADNTAdient plc O20200317A30.2411.012.646.236.404.78
ADPAutomatic Da20200317A18.895.370.862.124.513.26
ADPTAdaptive Bio20200317A53.9613.855.607.757.426.10
ADREInvesco BLDR20200317ETF89.8218.8412.1714.913.743.93
ADROAduro Biotec20200317A51.8026.5019.3419.196.866.95
ADSAlliance Dat20200317A38.059.975.176.844.593.14
ADSKAutodesk Inc20200317A20.065.051.432.793.622.26
ADSWAdvanced Dis20200317A8.872.36-0.38-0.132.742.49
ADTADT Inc.20200317A26.4511.955.845.485.386.46
ADTNAdtran Inc20200317A46.0111.083.084.017.817.13
ADUSAddus HomeCa20200317A114.2223.9011.7415.7810.108.15
ADVMAdverum Biot20200317A40.9511.252.543.848.477.43
ADXSAdvaxis, Inc20200317A142.9273.6457.1153.5117.1920.39
AEAdams Resour20200317A319.3889.0374.9171.9215.9617.25
AEEAmeren Corpo20200317A19.033.691.061.562.622.14
AEGNAegion Corp20200317A130.5243.6318.4714.8310.0827.07
AEHRAehr Test Sy20200317A269.22105.3578.2378.8022.7426.36
AEISAdvanced Ene20200317A70.4916.0410.0810.405.315.63
AELAmerican Equ20200317A51.8911.93-2.221.2013.7510.76
AEMAgnico Eagle20200317A21.556.570.811.395.015.17
AEMDAETHLON MEDI20200317A165.2494.6992.7672.67-7.2722.07
AEOAmerican Eag20200317A13.635.261.133.003.882.26
AEPAmerican Ele20200317A16.964.710.991.522.973.19
AERAercap Holdi20200317A22.207.151.064.364.782.78
AERIAerie Pharma20200317A23.998.36-1.240.329.518.07
AESAES Corporat20200317A12.125.280.401.364.763.94
AESEAllied Espor20200317A245.95142.42137.52144.925.31-2.38
AESRAnfield U.S.20200317ETF90.4599.1344.58185.670.00-87.89
AEYADDvantage T20200317A134.75254.0375.0768.97217.81201.53
AEYEAudioEye, In20200317A820.34439.10181.01215.7393.59194.66
AEZSAeterna Zent20200317A474.45174.9597.48126.4174.2549.29
AFCAllied Capit20200317A87.3544.0928.7332.9914.9611.12
AFGAmerican Fin20200317A28.658.164.715.433.422.73
AFHAtlas Financ20200317A656.51165.31125.71138.8929.9126.28
AFIArmstrong Fl20200317A134.8236.2716.8716.3118.7320.03
AFIFAnfield Univ20200317ETF105.1622.1332.4428.72-10.30-6.59
AFINAmerican Fin20200317A57.9624.4813.5214.748.699.74
AFKVanEck Vecto20200317ETF126.6146.8134.2726.0212.8620.77
AFLAflac Inc.20200317A11.665.49-0.041.645.503.87
AFLGFirst Trust20200317ETF102.4358.0742.1447.050.0010.94
AFMCFirst Trust20200317ETF147.9243.8443.8443.840.000.00
AFMDAffimed N.V.20200317A73.9032.9417.5414.6412.0818.35
AFSMFirst Trust20200317ETF167.13224.23224.23224.230.000.00
AFTYPacer CSOP F20200317ETF86.9126.8424.4724.602.372.24
AFYAAfya Limited20200317A149.0230.0724.5025.783.104.29
AGFIRST MAJEST20200317A19.207.930.281.737.296.19
AGBAAGBA Acquisi20200317A935.86320.45320.45320.450.000.00
AGCOAGCO Corpora20200317A26.967.453.444.083.923.37
AGEAgeX Therape20200317A556.60195.44142.10179.5829.8015.94
AGENAgenus Inc.20200317A47.6918.7912.017.675.7811.13
AGFSAgroFresh So20200317A247.0284.1480.6570.831.7713.58
AGGiShares Core20200317ETF2.752.822.882.44-0.060.39
AGGPIQ Enhanced20200317ETF86.9723.8624.3022.31-0.441.56
AGGYWisdomTree Y20200317ETF32.3711.769.9212.761.79-0.99
AGIAlamos Gold20200317A20.658.56-1.990.639.597.93
AGIOAgios Pharma20200317A48.2011.066.476.524.194.55
AGLEAeglea BioTh20200317A216.3156.7439.5643.5513.9214.29
AGMFederal Agri20200317A95.6822.4113.5413.198.199.22
AGM AAFederal Agri20200317A922.56286.32-74.94139.85165.1883.78
AGMHAGM Group Ho20200317A645.99280.59283.65279.50-0.331.07
AGNAllergan plc20200317A16.484.202.123.112.011.09
AGNCAGNC Investm20200317A9.234.32-0.410.254.494.07
AGNDWisdomTree T20200317ETF167.1541.5223.4722.6818.1418.93
AGOAssured Guar20200317A17.184.380.400.893.983.49
AGRAvangrid, In20200317A19.324.301.042.253.212.05
AGROADECOAGRO S.20200317A34.1710.6015.1514.25-5.13-3.66
AGRXAgile Therap20200317A74.2731.2219.8513.779.5717.41
AGSPlayAGS, Inc20200317A72.6120.2811.9614.596.205.70
AGTiShares MSCI20200317ETF115.6052.7147.0452.710.010.00
AGTCApplied Gene20200317A102.2040.7418.5018.5419.2522.30
AGXArgan, Inc20200317A121.4030.6415.9017.1113.7113.54
AGYSAgilysys, In20200317A76.8220.4510.389.277.2411.16
AGZiShares Agen20200317ETF19.7120.0010.7018.940.451.04
AGZDWisdomTree T20200317ETF284.57116.00116.24111.221.914.77
AHCA.H. Belo Co20200317A105.5733.9211.7719.4522.0014.51
AHCOAdaptHealth20200317A344.8079.2343.0562.0818.8613.39
AHHArmada Hoffl20200317A58.7220.948.8912.1010.318.83
AHPIAllied Healt20200317A124.1842.8430.8834.7710.128.07
AHTAshford Hosp20200317A59.2164.6526.3229.3734.6536.30
AIArlington As20200317A34.5914.883.754.3610.7410.52
AIAiShares Asia20200317ETF55.8911.955.2810.066.191.89
AIEQAI Powered E20200317ETF109.7236.5622.7026.5513.759.99
AIGAmerican Int20200317A10.813.321.261.672.041.65
AIHSSenmiao Tech20200317A584.59195.39197.80177.514.7717.86
AIIQAI Powered I20200317ETF89.1554.9554.9554.950.000.00
AIKIAIkido Pharm20200317A182.3886.7564.1266.4720.2520.50
AIMAIM ImmunoTe20200317A75.6637.3221.9825.2810.1112.03
AIMCAltra Indust20200317A51.1817.942.466.718.1111.12
AIMTAimmune Ther20200317A29.867.382.733.464.413.92
AINAlbany Inter20200317A55.2612.408.778.833.453.58
AINCAshford Inc.20200317A409.2370.20-6.21-15.7270.7586.30
AINVApollo Inves20200317A18.739.753.336.466.433.30
AIQGlobal X Fut20200317ETF96.7126.5720.7924.065.772.52
AIRAAR Corp.20200317A73.2119.307.918.5610.3210.76
AIRGAirgain, Inc20200317A159.6230.7113.7610.8215.5119.89
AIRIAir Industri20200317A158.8376.4571.9971.325.195.47
AIRRFirst Trust20200317ETF51.8515.099.176.095.618.99
AIRTAir T Inc20200317A929.53308.26-295.04-235.12642.84560.31
AITApplied Indu20200317A53.8212.755.568.656.664.09
AIVApartment In20200317A24.925.361.482.313.883.05
AIZAssurant, In20200317A36.388.634.957.252.591.37
AJGArthur J. Ga20200317A29.907.791.902.544.415.23
AJRDAerojet Rock20200317A41.989.664.535.304.934.36
AJXGreat Ajax C20200317A38.1212.325.666.456.575.88
AKAMAkamai Techn20200317A23.726.781.662.995.153.82
AKBAAkebia Thera20200317A37.0222.125.386.5617.0216.11
AKCAAkcea Therap20200317A91.8331.1011.0710.0620.6921.94
AKERAkers Biosci20200317A475.59185.30187.79181.613.623.81
AKGAsanko Gold20200317A131.5447.2937.2839.497.207.81
AKRAcadia Realt20200317A29.627.822.584.585.143.24
AKROAkero Therap20200317A130.8335.7523.3321.4410.4614.48
AKRXAkorn, Inc.20200317A88.45183.8661.0365.19134.73128.74
AKTSAKOUSTIS TEC20200317A40.0610.443.403.915.566.53
ALAir Lease Co20200317A26.538.112.734.155.313.96
ALACAlberton Acq20200317A84.0528.6928.2028.200.490.49
ALBAlbemarle Co20200317A20.225.050.131.454.923.60
ALBOAlbireo Phar20200317A242.9647.0120.8419.2224.3927.50
ALCAlcon Inc. O20200317A12.863.561.191.632.361.93
ALCOAlico Inc20200317A499.31108.99104.94103.865.205.14
ALDXAldeyra Ther20200317A137.4647.5333.0532.6215.8516.32
ALEALLETE, Inc.20200317A44.8710.737.277.863.362.87
ALECAlector, Inc20200317A89.4019.5813.2214.034.975.54
ALEXAlexander &20200317A42.4311.763.004.137.617.61
ALFAAlphaClone A20200317ETF59.7920.6114.5914.072.546.50
ALGAlamo Group,20200317A146.8542.2232.8435.478.866.75
ALGNAlign Techno20200317A41.849.544.835.544.614.00
ALGRAllegro Merg20200317A468.74377.64380.06373.850.533.81
ALGTAllegiant Tr20200317A82.2716.887.208.478.418.01
ALIMAlimera Scie20200317A4118.16693.83478.40371.95620.08361.82
ALJJALJ Regional20200317A2383.521015.841015.841015.840.000.00
ALKAlaska Air G20200317A23.305.743.883.281.752.46
ALKSAlkermes Inc20200317A27.609.042.152.396.366.67
ALLThe Allstate20200317A29.387.041.472.475.514.57
ALLEAllegion Pub20200317A34.587.013.534.123.422.90
ALLKAllakos Inc.20200317A97.8919.9913.7413.375.536.62
ALLOAllogene The20200317A75.9924.6915.3715.278.869.86
ALLTAllot Ltd. O20200317A58.2514.586.425.787.138.83
ALLYAlly Financi20200317A8.083.52-0.261.133.682.39
ALNAAllena Pharm20200317A206.7472.0958.1151.2311.1220.84
ALNYAlnylam Phar20200317A57.5211.084.415.106.215.99
ALOAlio Gold In20200317A270.57118.6738.8129.9478.9292.48
ALOTAstroNova, I20200317A323.0955.9244.7242.552.2313.11
ALPNAlpine Immun20200317A711.24318.58310.44302.781.3815.97
ALRMAlarm.com Ho20200317A52.4311.425.186.176.005.26
ALRNAileron Ther20200317A261.36289.48296.56295.20-3.03-5.53
ALRSAlerus Finan20200317A534.45129.35124.43122.120.547.25
ALSKAlaska Commu20200317A108.9248.2017.7818.0822.6729.91
ALSNALLISON TRAN20200317A20.916.992.503.774.253.23
ALTAltimmune, I20200317A56.8325.7715.1212.499.3913.29
ALTGAlta Equipme20200317A81.3226.3521.5223.374.322.98
ALTMAltus Midstr20200317A105.4949.0023.5823.3525.3125.83
ALTRAltair Engin20200317A51.8633.2720.6026.2912.707.02
ALTSProShares Mo20200317ETF152.6191.86106.2091.86-14.210.00
ALTYGlobal X Sup20200317ETF138.1784.6083.5583.981.120.61
ALUSAlussa Energ20200317A95.2853.3152.6152.380.710.93
ALVAutoliv, Inc20200317A24.285.650.822.023.843.62
ALXAlexander's20200317A89.1636.0532.3736.073.400.82
ALXNAlexion Phar20200317A22.357.461.124.316.353.15
ALYAAlithya Grou20200317A354.26115.90-205.56-170.42312.16288.49
AMAntero Midst20200317A35.0313.576.758.575.905.00
AMAGAMAG Pharmac20200317A65.8616.288.059.447.676.85
AMALAmalgamated20200317A203.9329.3721.0423.886.185.55
AMATApplied Mate20200317A8.293.830.711.193.062.66
AMBAAmbarella, I20200317A34.4921.1513.3614.387.696.79
AMBCAmbac Financ20200317A33.068.923.764.875.064.06
AMCAMC ENTERTAI20200317A43.0919.497.6310.109.709.31
AMCAiShares Russ20200317ETF119.6443.1839.1840.962.642.25
AMCIAMCI Acquisi20200317A108.0559.1426.5529.221.0322.93
AMCRAmcor plc Or20200317A16.705.693.484.222.211.47
AMCXAMC Networks20200317A24.037.060.952.576.004.49
AMDAdvanced Mic20200317A3.561.560.250.271.311.30
AMEAmetek, Inc.20200317A24.445.381.522.873.652.51
AMEDAmedisys Inc20200317A62.1214.879.1410.445.244.43
AMEHApollo Medic20200317A89.3927.2416.5417.336.089.89
AMGAffiliated M20200317A34.827.972.343.724.664.24
AMGNAmgen Inc20200317A19.415.801.352.364.333.43
AMHAMERICAN HOM20200317A18.093.822.262.071.561.75
AMHCAmplitude He20200317A260.16128.56128.56128.560.000.00
AMJJP Morgan Al20200317ETN14.058.554.335.284.253.32
AMKAssetMark Fi20200317A157.2233.1630.1936.89-5.59-3.74
AMKRAmkor Techno20200317A21.319.39-1.30-0.027.859.37
AMLPAlerian MLP20200317ETF30.1416.467.8111.256.405.22
AMNAMN Healthca20200317A52.3612.625.546.296.886.34
AMNBAmerican Nat20200317A526.73116.4775.73102.3630.2419.28
AMOMQraft AI-Enh20200317ETF54.5128.4326.1428.43-0.830.00
AMOTAllied Motio20200317A382.8889.6782.3278.187.2211.58
AMPAmeriprise F20200317A35.647.602.894.024.683.57
AMPEAmpio Pharma20200317A137.5286.3670.7054.0017.5432.36
AMPHAmphastar Ph20200317A52.0511.803.513.407.478.41
AMPYAmplify Ener20200317A93.9950.9836.1435.849.1214.97
AMRBAmerican Riv20200317A828.53264.77255.58264.320.000.44
AMRCAmeresco, In20200317A81.2517.317.677.088.7810.23
AMRHAmeri Holdin20200317A250.3490.2146.1644.0243.1046.52
AMRKA-Mark Preci20200317A339.0297.9359.8464.8936.0933.36
AMRSAmyris Inc.20200317A57.9324.2414.3411.266.8012.93
AMRXAmneal Pharm20200317A39.4315.1810.789.724.055.46
AMSAmerican Sha20200317A449.32159.60245.96170.81-68.74-10.29
AMSCAmerican Sup20200317A60.4226.739.8812.3817.1414.62
AMSFAMERISAFE, I20200317A160.2634.8822.9225.849.189.06
AMSW AAAmerican Sof20200317A58.9614.857.439.327.285.54
AMTAmerican Tow20200317A25.254.931.632.503.282.43
AMTBAmerant Banc20200317A435.6249.0439.5535.934.5913.10
AMTB BBAmerant Banc20200317A1050.75488.71474.71480.860.007.47
AMTDTD Ameritrad20200317A20.9010.056.727.433.182.62
AMTXAemetis, Inc20200317A585.30454.34290.26230.20190.26245.13
AMUETRACS Aleri20200317ETN118.1418.5816.4516.631.801.95
AMUBETRACS Aleri20200317ETN137.6814.5413.8318.02-0.31-3.50
AMWDAmerican Woo20200317A123.1426.0617.9420.105.855.93
AMZAInfraCap MLP20200317ETF90.8243.8335.9637.117.926.75
AMZNAmazon.Com I20200317A14.053.791.452.262.301.50
ANAutoNation,20200317A28.035.801.232.994.572.82
ANABAnaptysBio,20200317A57.3416.318.259.887.366.43
ANATAmerican Nat20200317A318.4899.6690.1696.883.962.78
ANDAAndina Acqui20200317A368.18
ANDEAndersons In20200317A111.4322.307.048.6914.2613.62
ANETArista Netwo20200317A36.547.073.974.503.082.57
ANFAbercrombie20200317A19.856.94-0.100.936.716.02
ANGIANGI Homeser20200317A21.588.092.423.165.654.95
ANGLVanEck Vecto20200317ETF38.4019.9416.5717.643.152.31
ANGOAngioDynamic20200317A61.8122.387.716.8314.8916.63
ANHAnworth Mort20200317A60.2327.2919.2919.317.837.98
ANIKAnika Therap20200317A78.7319.199.6610.748.408.46
ANIPANI Pharmace20200317A134.7430.0320.0422.487.317.57
ANIXAnixa Biosci20200317A215.3398.3079.3257.524.7938.36
ANSSAnsys Inc20200317A38.887.772.674.045.043.71
ANTMANTHEM, INC.20200317A34.217.251.353.315.893.93
ANVSAnnovis Bio,20200317A691.26240.85116.78118.00136.98126.43
ANYSphere 3D Co20200317A383.31177.30178.84170.46-5.606.49
AOAiShares Core20200317ETF50.0215.9412.1012.403.483.54
AOBCAmerican Out20200317A27.8910.510.20-0.0410.1210.60
AOKiShares Core20200317ETF39.9012.0010.8411.131.170.87
AOMiShares Core20200317ETF34.3810.6110.5110.670.10-0.06
AONAon plc Clas20200317A23.306.241.083.694.132.55
AORiShares Core20200317ETF22.6422.238.878.2713.7714.37
AOSA.O. Smith C20200317A18.834.151.011.963.132.19
AOSLAlpha and Om20200317A131.4323.7512.9812.749.7211.00
APAmpco-Pittsb20200317A282.24255.92126.7911.38280.60290.72
APAApache Corpo20200317A21.197.833.494.564.263.27
APAMARTISAN PART20200317A40.5810.511.973.775.836.77
APDAir Products20200317A32.407.102.604.153.602.95
APDNApplied DNA20200317A122.0542.2426.3926.7014.8415.58
APEIAmerican Pub20200317A116.7931.3225.8718.573.4212.75
APENApollo Endos20200317A1421.29367.65293.80158.6664.03206.26
APEXApex Global20200317A730.84499.55459.13436.7251.7567.84
APHAmphenol Cor20200317A27.515.961.591.803.954.16
APHAAphria Inc.20200317A46.3418.7316.2410.871.667.81
APLEApple Hospit20200317A17.626.82-0.125.866.840.96
APLSApellis Phar20200317A61.6720.927.027.7613.2313.40
APLTApplied Ther20200317A234.7638.0532.1929.671.988.35
APMAptorum Grou20200317A655.83265.55257.61242.4111.7223.70
APOApollo Globa20200317A25.829.374.564.974.634.40
APOGApogee Enter20200317A58.0812.366.518.104.804.25
APPFAppFolio, In20200317A96.7623.0211.2013.349.299.56
APPNAppian Corpo20200317A42.8411.183.134.407.906.80
APPSDigital Turb20200317A26.0711.470.03-1.9810.7913.45
APREAprea Therap20200317A342.8345.3826.0627.529.6917.85
APRNBlue Apron H20200317A67.5532.4814.1616.3315.1616.16
APTAlpha Pro Te20200317A65.1329.9417.8219.918.8110.03
APTOAptose Biosc20200317A55.2925.045.4218.4813.806.50
APTSPreferred Ap20200317A46.2819.065.4914.385.384.63
APTVAptiv PLC20200317A29.055.212.032.873.182.34
APTXAptinyx Inc.20200317A157.4373.6146.4337.6312.0636.08
APVOAptevo Thera20200317A223.35194.5299.54133.4959.0061.51
APWCAsia Pacific20200317A2330.92844.30891.29827.290.1922.10
APXTApex Technol20200317A259.77125.07127.94125.160.00-0.10
APYApergy Corpo20200317A55.9916.9610.1411.765.685.22
APYXApyx Medical20200317A134.8234.8125.3821.967.0012.85
AQBAquaBounty T20200317A123.8131.6131.9227.57-1.864.04
AQMSAqua Metals,20200317A149.4574.8530.3244.4136.6131.37
AQNAlgonquin Po20200317A12.385.03-0.040.895.024.14
AQSTAquestive Th20200317A114.8171.2838.1457.6641.6313.65
AQUAEvoqua Water20200317A35.958.703.414.845.243.87
ARANTERO RESOU20200317A83.4135.1719.2018.6415.0916.55
ARAAmerican Ren20200317A110.1722.2717.0619.822.982.49
ARAVAravive, Inc20200317A165.6244.5911.3013.5731.6731.77
ARAYAccuray Inco20200317A90.8566.7528.8223.5147.8847.79
ARCARC Document20200317A286.28117.4488.8883.1531.0635.40
ARCBArcBest Corp20200317A93.5623.9111.628.334.7515.18
ARCCAres Capital20200317A9.004.151.071.633.082.52
ARCEArco Platfor20200317A171.9331.7917.8816.187.7015.56
ARCHArch Coal, I20200317A66.6313.813.046.359.667.46
ARCMArrow Reserv20200317ETF194.71
ARCOARCOS DORADO20200317A48.0116.0116.3516.81-0.67-0.78
ARCTArcturus The20200317A102.6639.7920.3931.279.908.46
ARDArdagh Group20200317A94.6239.273.870.1022.1538.85
ARDSAridis Pharm20200317A1798.64795.49972.19943.93-136.35-145.23
ARDXArdelyx, Inc20200317A67.2215.219.676.874.988.38
AREAlexandria R20200317A30.586.112.843.593.202.51
ARECAMERICAN RES20200317A365.5667.26-20.09-12.6876.9280.93
ARESAres Managem20200317A40.427.554.864.832.492.73
ARGOArgo Group I20200317A54.2011.162.703.507.757.66
ARGTGlobal X MSC20200317ETF127.7419.8018.1218.321.431.47
ARIAPOLLO COMME20200317A14.335.430.721.104.694.33
ARKFARK Fintech20200317ETF69.2721.1519.5920.461.540.69
ARKGARK Genomic20200317ETF62.7825.2018.2621.915.713.31
ARKKARK Innovati20200317ETF34.409.576.559.202.710.37
ARKQARK Autonomo20200317ETF80.0528.9022.6025.635.763.28
ARKRArk Restaura20200317A452.01134.1078.6859.5857.4476.71
ARKWARK Next Gen20200317ETF35.9316.825.15-0.614.0817.33
ARLAmerican Rea20200317A439.30110.3692.5794.3212.8816.04
ARLOArlo Technol20200317A69.9733.9919.1415.836.8618.10
ARLPAlliance Res20200317A96.8955.7726.0443.7231.2812.05
ARMKARAMARK20200317A63.8219.479.1710.875.368.58
ARMPArmata Pharm20200317A327.74271.2789.37186.106.8081.27
ARMRArmor US Equ20200317ETF107.6313.815.013.338.7910.48
ARNAArena Pharma20200317A59.9717.549.4311.967.735.58
ARNCArconic Corp20200317A15.455.200.681.794.533.42
AROCArchrock Inc20200317A31.6012.514.456.346.466.17
AROWArrow Financ20200317A250.5948.8640.7639.824.529.02
ARPOAerpio Pharm20200317A333.97129.27142.33139.00-12.49-9.43
ARQTArcutis Biot20200317A341.8379.1561.9257.4515.5221.75
ARRARMOUR Resid20200317A35.4112.976.518.345.894.63
ARTLArtelo Biosc20200317A938.57247.59171.71171.6279.3078.29
ARTN AAArtesian Res20200317A174.2343.5735.9136.686.456.90
ARTWArts-Way Man20200317A274.3938.1731.7927.710.0910.25
ARVNArvinas, Inc20200317A92.7616.5010.6811.185.145.32
ARWArrow Electr20200317A44.0110.254.155.256.025.00
ARWRArrowhead Re20200317A37.7211.412.814.638.406.79
ARYAARYA Science20200317A173.9089.9351.0950.9039.6039.63
ASBAssociated B20200317A9.533.84-0.350.744.183.10
ASCARDMORE SHIP20200317A64.9019.4410.9012.794.826.64
ASEAGlobal X FTS20200317ETF234.6479.3761.8168.6720.6910.89
ASETFlexShares R20200317ETF144.9826.5026.5026.500.000.00
ASFIAsta Funding20200317A290.72103.82103.71103.710.120.12
ASGNASGN Incorpo20200317A41.626.892.423.434.293.47
ASHAshland Glob20200317A23.485.162.092.833.032.33
ASHRXtrackers Ha20200317ETF3.942.551.111.201.441.36
ASHSXtrackers Ha20200317ETF93.2224.7021.4620.293.254.41
ASHXXtrackers MS20200317ETF235.2047.1073.07-26.10
ASIXAdvanSix Inc20200317A78.2918.058.138.449.149.62
ASMAvino Silver20200317A273.5994.8773.3765.489.1428.87
ASMBAssembly Bio20200317A67.2722.999.667.4013.0715.95
ASNAAscena Retai20200317A97.4654.1913.1763.1029.71-9.60
ASPNAspen Aeroge20200317A143.6832.6524.3619.406.3313.22
ASPSAltisource P20200317A134.1229.4319.1421.737.797.69
ASPUASPEN GROUP,20200317A121.0333.745.347.4031.4029.70
ASRTAssertio The20200317A81.7759.9416.5323.7742.8936.86
ASRVAmeriServ Fi20200317A171.1158.7131.3356.403.472.18
ASTCAstrotech Co20200317A1440.23532.63461.19159.87112.88356.74
ASTEAstec Indust20200317A199.7232.6420.8121.569.5311.10
ASURAsure Softwa20200317A230.6161.0342.3444.3317.9716.72
ASYSAmtech Syste20200317A158.7959.4952.6948.770.9610.60
ATAtlantic Pow20200317A57.1726.7819.9816.385.5710.39
ATCOAtlas Corp.20200317A56.6022.1417.5818.454.123.68
ATCXAtlas Techni20200317A255.2491.5288.5573.912.4017.76
ATECAlphatec Hol20200317A61.7970.6913.2017.616.1748.75
ATENA10 NETWORKS20200317A37.1113.097.249.254.633.84
ATEST CCTest Symbol20200317A31.308.338.248.230.090.10
ATEST GGTEST SYMBOL20200317A28.147.967.937.910.040.05
ATEXAnterix Inc.20200317A126.2538.5716.9917.7720.3420.84
ATGEAdtalem Glob20200317A47.228.660.282.947.885.74
ATHAthene Holdi20200317A13.565.001.762.153.242.85
ATHXAthersys, In20200317A106.6142.7128.9631.0812.5611.63
ATIAllegheny Te20200317A23.158.683.356.915.181.77
ATIFATIF Holding20200317A368.10216.48193.03197.8437.8319.71
ATKRAtkore Inter20200317A51.2212.745.356.607.296.17
ATLCAtlanticus H20200317A333.69207.61168.73148.0545.3262.87
ATLOAMES Nationa20200317A624.95221.97226.70218.162.293.67
ATMPiPath Select20200317ETF99.2738.3637.2039.040.31-0.68
ATNIATN Internat20200317A343.8758.6343.3743.946.2910.79
ATNMActinium Pha20200317A83.0676.700.9212.7269.1865.38
ATNXAthenex, Inc20200317A44.9624.507.398.3317.4216.55
ATOAtmos Energy20200317A36.288.690.652.356.836.34
ATOMAtomera Inco20200317A286.1778.7067.7873.514.705.04
ATOSAtossa Thera20200317A320.78122.08127.53121.09-3.161.14
ATRAptarGroup,20200317A45.859.864.154.945.394.91
ATRAAtara Biothe20200317A68.0326.027.7914.838.0011.09
ATRCAtriCure, In20200317A59.6511.296.257.414.563.88
ATRIAtrion Corp20200317A8.5713.057.1622.970.00-0.03
ATROAstronics Co20200317A88.3518.706.463.509.6115.22
ATRSAntares Phar20200317A51.8025.635.41-0.9519.7026.67
ATSGAir Transpor20200317A35.718.660.091.446.867.18
ATTOAtento S.A.20200317A190.3184.0655.9256.9519.8626.81
ATUSAltice USA,20200317A8.593.09-0.100.463.152.64
ATVIActivision B20200317A6.142.170.220.831.921.33
ATXIAvenue Thera20200317A182.3454.8845.7642.474.2412.43
AUBAtlantic Uni20200317A46.8911.145.556.484.744.67
AUBNAuburn Natio20200317A952.41326.20318.80318.807.817.81
AUDCAudioCodes L20200317A55.0221.1910.0112.7510.958.45
AUGAuryn Resour20200317A133.45102.1821.5123.7985.1781.75
AUMNGolden Miner20200317A212.26109.63103.1698.722.2910.80
AUPHAurinia Phar20200317A30.5312.535.514.286.718.25
AUSFGlobal X Ada20200317ETF139.2733.1416.8816.6012.4316.50
AUTOAutoWeb, Inc20200317A628.29235.69139.26163.05106.2073.15
AUYYamana Gold,20200317A29.6312.582.273.2910.089.29
AVAAvista Corpo20200317A37.608.484.855.133.583.36
AVAVAeroVironmen20200317A58.2413.565.976.246.007.30
AVBAvalonBay Co20200317A31.506.022.743.853.252.17
AVCOAvalon Globo20200317A225.7880.4942.1740.3531.8840.00
AVDAmerican Van20200317A151.3025.356.467.8217.8017.59
AVDEAvantis Inte20200317ETF33.5511.5814.3913.55-2.91-1.91
AVDVAvantis Inte20200317ETF49.1735.7324.0819.2210.8916.62
AVEMAvantis Emer20200317ETF77.8212.2311.4410.200.392.02
AVEOAVEO Pharmac20200317A209.6685.8058.9863.3329.2022.69
AVGOBroadcom Inc20200317A17.844.831.872.692.952.14
AVGRAvinger, Inc20200317A339.08192.9824.3527.5576.00156.83
AVIDAvid Technol20200317A47.6116.496.996.709.189.82
AVLRAvalara, Inc20200317A46.1910.184.556.405.473.77
AVNSAvanos Medic20200317A77.9014.546.527.327.247.21
AVNWAviat Networ20200317A585.74144.18133.18136.79-0.867.09
AVROAVROBIO, Inc20200317A148.5229.4317.3318.8010.8610.66
AVTAvnet, Inc.20200317A26.218.132.745.663.802.45
AVTRAvantor, Inc20200317A19.506.970.201.376.685.61
AVUSAvantis U.S.20200317ETF52.7124.3822.8620.310.174.09
AVUVAvantis U.S.20200317ETF62.8148.9942.0935.440.1513.47
AVXLAnavex Life20200317A51.1219.9017.0016.441.993.45
AVYAvery Dennis20200317A52.8110.716.647.683.993.03
AVYAAvaya Holdin20200317A15.785.91-2.561.248.444.67
AWAYETFMG Travel20200317ETF90.8851.2751.3712.980.0538.09
AWIArmstrong Wo20200317A29.326.423.294.143.072.27
AWKAmerican Wat20200317A28.647.090.962.836.004.25
AWRAmerican Sta20200317A52.2312.535.577.206.815.34
AWREAware Inc20200317A247.67201.24152.45173.1140.2428.66
AWTMAware Ultra-20200317ETF65.4618.5314.5514.884.003.67
AWXAvalon Holdi20200317A165.80133.51102.3743.4212.3589.15
AXAxos Financi20200317A27.687.282.232.904.944.38
AXASAbraxas Petr20200317A71.0163.9125.9728.4635.9735.94
AXDXAccelerate D20200317A97.2131.268.3412.1023.3320.43
AXEAnixter Inte20200317A46.098.334.434.083.784.25
AXGNAxogen, Inc.20200317A93.2521.9510.419.379.8912.60
AXGTAxovant Gene20200317A156.5152.2139.4736.918.9614.80
AXJLWisdomTree A20200317ETF121.4620.8012.421.557.2419.26
AXLAmerican Axl20200317A28.8310.566.025.564.445.00
AXLAAxcella Heal20200317A860.25140.67114.24122.7325.4218.76
AXNXAxonics Modu20200317A56.6619.7310.408.058.2911.80
AXPAmerican Exp20200317A11.042.860.291.092.571.78
AXRAMREP Corpor20200317A567.0777.9920.9928.1655.0250.20
AXSAxis Capital20200317A20.298.051.481.733.106.25
AXSMAxsome Thera20200317A60.8020.249.989.759.4510.51
AXTAAxalta Coati20200317A9.013.520.030.723.192.80
AXTIAXT Inc20200317A140.31109.2811.3412.96122.45105.85
AXUAlexco Resou20200317A112.4846.2229.1127.1912.6219.00
AYAtlantica Yi20200317A33.999.703.537.023.742.67
AYIAcuity Brand20200317A37.438.294.215.064.053.24
AYTUAytu BioScie20200317A67.9734.8920.6925.088.569.78
AYXAlteryx, Inc20200317A49.1012.865.277.007.345.86
AZOAutoZone, In20200317A26.9210.426.077.004.113.08
AZPNAspen Techno20200317A32.157.741.642.466.025.28
AZREAzure Power20200317A281.4551.7442.5131.624.3819.97
AZRXAzurRx BioPh20200317A465.39174.42163.98152.8812.0421.52
AZZAZZ Inc.20200317A87.1018.5211.1310.986.597.55
BBarnes Group20200317A70.6012.877.579.105.063.78
BABoeing Compa20200317A20.3011.730.847.915.663.83
BABInvesco Taxa20200317ETF23.687.957.117.020.850.94
BACBank of Amer20200317A4.713.421.201.992.221.44
BAHBooz Allen H20200317A16.973.921.361.862.572.06
BALiPath Series20200317ETN73.1176.3649.7355.96-5.8119.89
BAMBrookfield A20200317A12.213.080.310.982.762.10
BANCBanc of Cali20200317A46.0612.437.747.743.784.69
BANDBandwidth In20200317A97.1315.748.748.256.457.49
BANFBancfirst Co20200317A95.9620.6113.2412.105.848.51
BANRBanner Corp.20200317A56.7213.235.506.397.196.86
BANXStoneCastle20200317A128.0337.1735.3434.621.882.56
BAPCredicorp LT20200317A61.7313.477.389.535.633.94
BAPRInnovator S&20200317ETF119.8429.4921.0922.588.406.92
BASIBioanalytica20200317A614.43118.5533.3134.9474.3483.91
BATLBattalion Oi20200317A1000.57451.96462.60458.26-7.62-4.23
BATR AALiberty Medi20200317A40.7314.419.088.915.235.50
BATR KKLiberty Medi20200317A52.8215.988.317.206.198.77
BATTAmplify Adva20200317ETF115.9849.8349.8754.00-0.03-4.21
BAUGInnovator S&20200317ETF142.2525.934.143.4921.1022.40
BAXBaxter Inter20200317A18.553.821.272.132.481.69
BBBlackBerry L20200317A32.8112.917.616.885.166.03
BBAXJPMorgan Bet20200317ETF51.7913.2611.4111.881.621.39
BBBYBed Bath & B20200317A18.929.443.172.966.076.48
BBCVirtus LifeS20200317ETF138.0274.0571.2757.496.9516.61
BBCAJPMorgan Bet20200317ETF30.127.716.297.021.350.69
BBCPConcrete Pum20200317A191.6043.9028.4430.3912.5413.51
BBDCBarings BDC,20200317A25.2310.351.159.845.810.54
BBEUJPMorgan Bet20200317ETF20.945.283.333.791.941.48
BBGIBeasley Broa20200317A274.21143.31159.15145.09-15.41-1.73
BBHVanEck Vecto20200317ETF43.4713.388.179.914.993.47
BBIBrickell Bio20200317A220.9389.0848.5645.5342.7044.36
BBINJPMorgan Bet20200317ETF56.5648.2538.1346.7010.121.55
BBIOBridgeBio Ph20200317A83.4316.649.7510.635.946.01
BBJPJPMorgan Bet20200317ETF17.693.922.222.561.701.36
BBPVirtus LifeS20200317ETF76.94154.4716.09151.404.713.06
BBQBBQ Holdings20200317A605.50180.2295.6797.3856.0181.78
BBREJPMorgan Bet20200317ETF9.455.451.423.133.752.31
BBSAJPMorgan Bet20200317ETF109.3744.5938.2738.246.396.42
BBSIBarrett Busi20200317A139.1232.6414.7218.5816.1014.13
BBUBrookfield B20200317A85.4919.5312.2911.746.887.81
BBUSJPMorgan Bet20200317ETF35.7847.3245.0545.062.272.27
BBWBuild-A-Bear20200317A116.8951.4412.0831.7229.0119.78
BBXBBX Capital20200317A85.9123.5017.9515.762.887.74
BBYBest Buy Com20200317A13.913.030.431.282.591.75
BCBrunswick Co20200317A34.479.536.146.563.332.98
BCBPBCB Bancorp20200317A175.2355.5942.6443.5812.7212.02
BCCBoise Cascad20200317A67.3313.213.845.689.117.54
BCDAberdeen Sta20200317ETF109.1225.1916.9215.368.289.83
BCDABioCardia, I20200317A1162.09468.58332.30374.69140.5497.21
BCEBCE, Inc.20200317A8.262.931.771.521.121.40
BCEIBONANZA CREE20200317A60.9017.529.3811.943.425.60
BCELAtreca, Inc.20200317A177.0665.2628.3020.1311.5844.34
BCIAberdeen Sta20200317ETF41.9511.189.6210.671.560.51
BCLIBrainstorm C20200317A59.2920.283.765.6812.3514.58
BCMiPath Pure B20200317ETN51.7016.6317.2617.07-0.63-0.44
BCMLBayCom Corp20200317A428.41710.47717.53702.954.987.53
BCOThe Brink's20200317A39.476.682.023.624.583.06
BCOMB Communicat20200317A864.94377.15318.37362.3832.9611.33
BCORBlucora, Inc20200317A64.8025.764.285.7922.0421.20
BCOVBrightcove,20200317A58.8235.796.9226.7633.379.74
BCOW1895 Bancorp20200317A839.14181.05180.34181.850.00-0.82
BCPCBalchem Corp20200317A155.4322.0514.2416.845.555.21
BCRXBioCryst Pha20200317A53.8120.8816.807.433.2413.42
BCSFBain Capital20200317A68.6332.0527.8228.534.063.52
BCTFBancorp 34,20200317A2204.90499.92522.72473.2228.6928.56
BDCBelden Inc.20200317A50.0911.193.715.687.035.51
BDCSUBS AG Excha20200317ETN168.2368.0453.1158.592.729.53
BDCYETRACS 2xMon20200317ETN263.6535.9839.0838.64-2.84-2.66
BDCZETRACS Wells20200317ETN176.8388.1187.4487.520.980.60
BDECInnovator S&20200317ETF126.4622.0232.8342.93-10.76-20.91
BDGEBridge Banco20200317A113.5031.746.777.3922.7524.45
BDLFlanigan's E20200317A509.38149.05136.77144.484.644.60
BDNBrandywine R20200317A11.454.420.781.203.643.22
BDRBlonder Tong20200317A2020.15558.05382.47365.760.04183.23
BDSIBioDelivery20200317A36.0720.585.382.8111.2417.91
BDTXBlack Diamon20200317A440.0990.9868.9077.2812.5213.69
BDXBecton, Dick20200317A22.296.254.443.591.812.66
BEBloom Energy20200317A39.8515.046.307.698.067.38
BEAMBeam Therape20200317A193.5550.6733.9533.2411.8717.44
BEATBioTelemetry20200317A55.4613.804.975.398.388.43
BECNBeacon Roofi20200317A49.5211.563.634.376.687.18
BELF AABel Fuse Inc20200317A610.37162.72137.99155.6810.497.15
BELF BBBel Fuse Inc20200317A347.9556.9338.0539.7312.8917.16
BENFranklin Res20200317A6.262.930.181.162.751.77
BEPBrookfield R20200317A33.789.372.993.965.435.40
BERYBerry Global20200317A19.013.691.071.632.582.05
BF AABrown-Forman20200317A125.4638.4631.3833.355.735.11
BF BBBrown-Forman20200317A26.456.781.253.035.393.75
BFAMBRIGHT HORIZ20200317A23.016.103.323.272.742.83
BFCBank First C20200317A749.26116.9984.6388.8236.0328.54
BFEBInnovator S&20200317ETF155.1951.0348.9048.061.892.97
BFINBankFinancia20200317A405.60112.55113.0494.2412.3318.68
BFITGlobal X Hea20200317ETF67.2037.0540.7737.27-3.72-0.22
BFORBarron's 40020200317ETF57.1241.4617.8319.840.3820.45
BFSSaul Centers20200317A126.6141.0620.2217.6921.1924.13
BFSTBusiness Fir20200317A235.5070.6662.0458.924.9111.70
BFYTBenefytt Tec20200317A56.4120.0012.5113.216.476.86
BGBunge Limite20200317A20.897.311.143.974.193.33
BGCPBGC Partners20200317A35.2912.666.768.954.903.69
BGFVBig 5 Sporti20200317A104.4442.1335.6032.704.249.40
BGGBriggs & Str20200317A43.1919.758.339.948.439.82
BGIBirks Group20200317A981.61316.06423.24303.98-103.7512.62
BGRNiShares Glob20200317ETF87.8223.4023.6123.51-0.21-0.11
BGSB&G Foods, I20200317A24.637.80-0.191.087.746.71
BGSFBG Staffing20200317A162.6451.2537.6337.124.8213.94
BHBiglari Hold20200317A249.0859.0337.8634.2418.1724.67
BH AABiglari Hold20200317A3.2342.4750.4350.430.000.00
BHATBlue Hat Int20200317A1117.66482.29213.29488.44-2.88-6.85
BHBBar Harbor B20200317A410.56109.2387.60106.98-5.042.02
BHCBausch Healt20200317A18.476.834.234.662.462.17
BHEBenchmark El20200317A57.0716.357.369.387.736.96
BHFBrighthouse20200317A28.498.700.473.706.495.00
BHLBBerkshire Hi20200317A46.6514.314.766.779.027.54
BHRBraemar Hote20200317A87.8320.809.077.6710.2212.95
BHTGBioHiTech Gl20200317A294.57103.6877.1583.2928.9220.89
BHVNBiohaven Pha20200317A49.1211.417.217.414.024.00
BIBProShares Ul20200317ETF54.5915.458.6010.396.245.06
BIBLInspire 10020200317ETF201.6372.7045.2415.03-5.1856.81
BICKFirst Trust20200317ETF174.3347.7841.0640.806.796.98
BIGBig Lots, In20200317A23.996.891.592.485.114.41
BIIBBiogen Inc.20200317A25.407.090.801.776.215.30
BILSPDR Bloombe20200317ETF1.150.550.550.560.00-0.01
BILLBill.com Hol20200317A77.3918.5712.5012.764.585.80
BIMIBOQI Interna20200317A241.8973.5565.3362.325.8211.12
BIOBio-Rad Labo20200317A74.9114.688.038.185.576.28
BIO BBBio-Rad Labo20200317A
BIOCBiocept, Inc20200317A84.7850.4939.3842.087.848.42
BIOLBiolase, Inc20200317A222.2543.584.80-2.1136.4346.73
BIOXBioceres Cro20200317A544.77252.71248.22246.542.936.13
BIPBrookfield I20200317A24.6510.481.367.175.473.30
BISProShares Ul20200317ETF45.3820.8819.4216.210.934.66
BIVVanguard Int20200317ETF9.003.384.173.59-0.79-0.21
BIZDVanEck Vecto20200317ETF93.3637.3635.3835.322.162.06
BJBJs Wholesal20200317A32.738.394.134.753.823.64
BJANInnovator S&20200317ETF103.0428.3613.9024.949.213.40
BJKVanEck Vecto20200317ETF104.8235.3830.5228.124.367.27
BJRIBJ's Restaur20200317A52.1517.295.163.937.0013.13
BJULInnovator S&20200317ETF83.8844.5534.1439.4310.455.12
BJUNInnovator S&20200317ETF151.0747.7948.7747.09-1.390.69
BKBank of New20200317A8.472.420.250.632.141.79
BKCCBlackRock Ca20200317A35.9616.394.854.6211.6011.83
BKDBrookdale Se20200317A49.9017.989.393.386.3314.56
BKEThe Buckle,20200317A33.088.443.404.674.543.77
BKEPBlueknight E20200317A401.40161.90131.94119.9033.7342.88
BKFiShares MSCI20200317ETF50.7925.9424.6025.431.340.51
BKHBlack Hills20200317A42.789.804.376.595.193.21
BKIBlack Knight20200317A23.573.801.291.752.512.05
BKLNInvesco Seni20200317ETF6.022.812.062.020.750.80
BKNGBooking Hold20200317A17.646.594.034.852.471.59
BKRBaker Hughes20200317A13.254.917.692.96-2.921.93
BKSCBank of Sout20200317A382.6772.6673.2864.014.858.99
BKTIBK Technolog20200317A565.58133.679.59-3.43133.76141.24
BKUBankunited,20200317A20.116.292.263.594.042.71
BKYIBIO-key Inte20200317A515.78349.04228.64261.57153.7391.41
BLBlackLine, I20200317A38.358.5622.8119.92-14.59-11.37
BLBDBlue Bird Co20200317A80.2319.5811.8412.035.937.50
BLCMBellicum Pha20200317A252.83137.4096.0484.9654.2353.85
BLCNReality Shar20200317ETF228.5757.2559.4652.17-2.935.06
BLDTopBuild Cor20200317A45.208.873.405.204.903.67
BLDPBallard Powe20200317A25.1011.512.753.138.468.40
BLDRBuilders Fir20200317A26.6315.932.823.5213.3612.71
BLESInspire Glob20200317ETF98.1255.1880.5164.90-24.42-9.53
BLFSBioLife Solu20200317A115.7841.0012.9418.8414.0721.95
BLHYVirtus Newfl20200317ETF203.3479.6079.6079.600.000.00
BLINBridgeline D20200317A756.90283.32250.76242.2915.9437.66
BLKBlackrock, I20200317A45.229.504.555.674.913.82
BLKBBlackbaud, I20200317A40.568.023.744.844.463.43
BLLBall Corpora20200317A21.634.270.181.543.982.71
BLMNBloomin' Bra20200317A29.5714.850.942.877.7111.85
BLNKBlink Chargi20200317A108.30122.7348.5347.5288.4281.99
BLOKAmplify Tran20200317ETF67.0025.9520.5324.505.471.47
BLPHBellerophon20200317A371.6567.1555.0646.909.6420.25
BLUBELLUS Healt20200317A83.2328.274.302.8420.0225.40
BLUEbluebird bio20200317A41.0412.560.495.5512.067.06
BLVVanguard Lon20200317ETF42.5411.138.537.661.803.46
BLXBanco Latino20200317A76.9315.2310.0412.454.592.78
BMARInnovator S&20200317ETF129.5141.8121.6716.394.0725.30
BMCHBMC Stock Ho20200317A44.9512.408.618.983.633.42
BMIBadger Meter20200317A57.1311.766.987.884.573.88
BMLPDorsey Wrigh20200317ETF138.4068.6143.63-20.800.0088.37
BMOBank of Mont20200317A11.163.760.500.523.263.25
BMRABIOMERICA IN20200317A593.86146.15150.79146.02-2.910.62
BMRCBank of Mari20200317A171.3438.5427.2822.279.2516.31
BMRNBioMarin Pha20200317A27.908.453.125.035.263.42
BMTCBryn Mawr Ba20200317A89.1918.4411.039.946.478.48
BMYBristol-Myer20200317A4.732.34-0.13-0.211.732.54
BNDVanguard Tot20200317ETF1.902.070.791.251.290.82
BNDCFlexShares C20200317ETF56.72172.91174.50175.58-1.65-2.73
BNDWVanguard Tot20200317ETF17.264.363.253.261.111.10
BNDXVanguard Tot20200317ETF4.301.651.161.100.490.55
BNEDBarnes & Nob20200317A84.8031.1919.8313.3310.7317.87
BNFTBenefitfocus20200317A46.7217.103.197.8310.669.34
BNGOBionano Geno20200317A190.71114.70100.5784.107.9730.45
BNKDMicroSectors20200317ETN279.55195.93145.43145.430.000.00
BNKOMicroSectors20200317ETN324.00
BNKUMicroSectors20200317ETN643.36158.69159.68161.234.18-2.55
BNKZMicroSectors20200317ETN119.79117.12313.65117.12-194.170.00
BNOVInnovator S&20200317ETF122.0855.1049.6442.7310.1612.41
BNSBank of Nova20200317A9.052.57-0.010.502.562.07
BNSOBonso Electr20200317A1255.94217.30-481.53-481.53716.08716.08
BOCHBank of Comm20200317A134.3641.2717.7723.5722.5618.96
BOCTInnovator S&20200317ETF103.6617.808.963.928.8213.87
BOHBank of Hawa20200317A34.118.136.146.871.981.26
BOKFBOK Financia20200317A38.907.502.483.974.293.02
BOMNBoston Omaha20200317A81.4731.0812.5611.067.4019.46
BONDPIMCO Active20200317ETF19.248.475.855.172.613.34
BOOMDMC Global I20200317A65.8214.933.984.2810.3410.65
BOOTBoot Barn Ho20200317A37.049.484.214.895.124.59
BORRBorr Drillin20200317A373.21273.20182.33188.5994.6888.74
BOSCB.O.S. Bette20200317A353.60227.25182.3236.70-26.07183.04
BOSSGlobal X Fou20200317ETF241.6981.9580.3581.680.600.27
BOTJBank of the20200317A698.77153.8767.6469.0787.1685.72
BOTZGlobal X Fun20200317ETF10.225.983.474.572.511.43
BOUTInnovator IB20200317ETF156.7846.4747.8819.962.0826.42
BOXBOX, INC.20200317A14.989.091.302.417.756.71
BOXLBoxlight Cor20200317A285.77161.93156.69145.313.6816.38
BPFHBoston Priva20200317A51.4914.345.247.615.376.67
BPMCBlueprint Me20200317A60.0116.366.518.295.677.92
BPMPBP Midstream20200317A78.0217.2712.209.123.388.16
BPMXBioPharmX Co20200317A162.4199.9181.6076.71-7.8622.31
BPOPPopular Inc20200317A18.765.661.072.194.283.47
BPRNThe Bank of20200317A410.02144.40138.18128.3414.5216.40
BPTBP Prudhoe B20200317A94.6634.3324.5823.748.6910.59
BPTHBio-Path Hol20200317A147.8337.4733.6934.25-0.123.21
BPYBrookfield P20200317A10.255.71-1.210.116.935.62
BPYUBrookfield P20200317A33.1913.788.0010.305.073.52
BRBroadridge F20200317A24.447.454.984.462.182.98
BRBRBellRing Bra20200317A69.2911.147.437.993.283.14
BRBSBlue Ridge B20200317A663.1693.21-32.72-32.72127.26127.26
BRCBrady Corpor20200317A47.9714.917.288.887.216.04
BREWCraft Brew A20200317A31.019.972.514.159.579.15
BRFVanEck Vecto20200317ETF128.2827.2818.3017.538.979.74
BRGBluerock Res20200317A58.1924.319.2516.034.358.25
BRIDBridgford Fo20200317A841.97420.14410.97402.2716.8618.85
BRK AABerkshire Ha20200317A0.000.270.120.080.000.00
BRK BBBERKSHIRE HA20200317A8.193.181.542.011.631.17
BRKLBrookline Ba20200317A35.3839.997.176.8637.8837.77
BRKRBruker Corpo20200317A42.0011.175.715.332.865.80
BRKSBrooks Autom20200317A62.6413.645.596.287.477.36
BRMKBroadmark Re20200317A30.128.783.933.454.805.33
BRNBarnwell Ind20200317A1172.04860.10398.33432.201.67367.83
BROBrown & Brow20200317A14.173.11-0.230.473.312.64
BROGBrooge Energ20200317A486.79191.79184.59185.548.766.27
BRPBRP Group, I20200317A193.3924.9217.0017.255.457.71
BRPABig Rock Par20200317A189.5794.5594.5594.550.000.00
BRQSBorqs Techno20200317A1477.12432.79577.24473.03-121.35-37.83
BRTBRT Apartmen20200317A94.6525.2815.0017.599.857.71
BRXBRIXMOR PROP20200317A8.653.99-0.230.314.233.69
BRYBerry Corpor20200317A69.1822.0411.5310.557.0111.50
BRZUDirexion Dai20200317ETF49.9420.9120.6919.98-1.100.94
BSAEInvesco Bull20200317ETF65.0423.7724.0224.02-0.25-0.25
BSBEInvesco Bull20200317ETF55.0730.8230.8230.820.000.00
BSBKBogota Finan20200317A183.71122.415.242.40152.77140.07
BSCEInvesco Bull20200317ETF64.1631.2731.2031.200.060.06
BSCKInvesco Bull20200317ETF19.0513.4311.1513.630.56-0.20
BSCLInvesco Bull20200317ETF70.2737.5224.6631.5111.186.01
BSCMInvesco Bull20200317ETF53.9328.4220.4422.806.955.62
BSCNInvesco Bull20200317ETF86.2757.1652.7155.644.321.52
BSCOInvesco Bull20200317ETF74.2046.8437.5845.749.411.10
BSCPInvesco Bull20200317ETF31.7117.2510.4810.516.756.76
BSCQInvesco Bull20200317ETF118.9838.5936.8637.361.731.23
BSCRInvesco Bull20200317ETF28.0926.0726.1125.34-0.040.74
BSCSInvesco Bull20200317ETF28.1119.1410.4820.402.23-1.31
BSCTInvesco Bull20200317ETF29.069.177.498.921.680.25
BSDEInvesco Bull20200317ETF126.7142.2342.2342.230.000.00
BSEPInnovator S&20200317ETF102.9443.1645.0648.17-4.23-5.03
BSETBassett Furn20200317A161.5664.5516.2019.7154.1349.13
BSGMBioSig Techn20200317A166.4548.4633.6233.0413.3415.47
BSIGBrightSphere20200317A39.3111.702.703.688.778.03
BSJKInvesco Bull20200317ETF43.227.935.626.181.891.75
BSJLInvesco Bull20200317ETF30.9521.9121.6320.230.271.68
BSJMInvesco Bull20200317ETF44.2515.399.8210.395.175.01
BSJNInvesco Bull20200317ETF33.9610.549.549.191.001.35
BSJOInvesco Bull20200317ETF154.1445.5142.3836.511.268.94
BSJPInvesco Bull20200317ETF60.2427.2822.4431.91-0.41-4.75
BSJQInvesco Bull20200317ETF24.008.468.267.760.200.70
BSJRInvesco Bull20200317ETF25.719.584.794.424.795.16
BSMBlack Stone20200317A47.4618.5814.5313.844.004.78
BSMLInvesco Bull20200317ETF18.4410.255.195.195.065.06
BSMMInvesco Bull20200317ETF18.263.323.443.32-0.120.00
BSMNInvesco Bull20200317ETF17.604.254.254.250.000.00
BSMOInvesco Bull20200317ETF17.502.982.982.980.000.00
BSMPInvesco Bull20200317ETF18.445.605.605.600.000.00
BSMQInvesco Bull20200317ETF18.075.095.095.090.000.00
BSMRInvesco Bull20200317ETF19.347.107.107.100.000.00
BSMSInvesco Bull20200317ETF18.465.054.144.080.910.97
BSMTInvesco Bull20200317ETF51.8816.1315.9315.930.200.20
BSQRBSQUARE Corp20200317A312.65325.0979.64-4.290.00306.79
BSRRSierra Banco20200317A326.6875.2472.9366.84-3.248.38
BSTCBioSpecifics20200317A173.6328.6119.1521.738.566.89
BSVVanguard Sho20200317ETF3.571.790.901.470.890.35
BSVNBank7 Corp.20200317A674.13209.04137.17165.5174.9345.32
BSXBoston Scien20200317A7.804.450.271.464.193.00
BTAIBioXcel Ther20200317A145.1744.8432.4033.2611.1511.59
BTALAGFiQ U.S. M20200317ETF56.2315.9215.0515.140.090.78
BTEBaytex Energ20200317A92.4840.1935.5534.222.736.00
BTECPrincipal He20200317ETF116.6952.6949.8947.855.964.84
BTGB2Gold Corp.20200317A31.5713.311.171.4910.8011.78
BTNBallantyne S20200317A1293.70300.05291.60224.7418.7574.52
BTUPeabody Ener20200317A40.9211.832.413.178.708.66
BTYSiPath Series20200317ETF128.4153.0128.8045.8424.217.17
BUGGlobal X Cyb20200317ETF173.0158.3360.5161.78-1.78-3.45
BULPacer US Cas20200317ETF81.9522.7516.7618.555.994.20
BURLBURLINGTON S20200317A34.558.074.274.923.743.15
BUSEFirst Busey20200317A73.9417.367.245.919.4211.45
BUYUSCF SummerH20200317ETF179.0148.9368.1915.270.0033.40
BUYNUSCF SummerH20200317ETF456.68227.740.000.00238.10238.10
BUYZFranklin Dis20200317ETF483.4673.3251.9075.49-38.05-2.16
BVBrightView H20200317A63.3816.798.4510.037.986.76
BVALBrand Value20200317ETF96.026.8710.376.80-3.490.07
BVSNBroadvision20200317A2297.64666.43362.79327.88520.27469.91
BWBabcock & Wi20200317A170.8450.4831.6434.9610.8515.39
BWABorgWarner I20200317A14.814.762.864.131.450.63
BWBBridgewater20200317A135.3230.5625.7223.081.377.44
BWENBroadwind En20200317A590.65114.8660.1962.8134.6551.43
BWFGBankwell Fin20200317A375.6169.1055.1355.577.7713.57
BWL AABowl America20200317A1076.62289.85240.64238.18-2.7650.09
BWXSPDR Bloombe20200317ETF28.2210.589.638.470.152.10
BWXTBWX Technolo20200317A49.028.304.504.693.583.60
BWZSPDR Bloombe20200317ETF57.5738.0429.7827.280.1610.57
BXThe Blacksto20200317A13.954.48-0.792.015.192.48
BXCBlueLinx Hol20200317A129.1049.9916.7524.4334.9827.06
BXGBluegreen Va20200317A170.9035.0118.3317.5216.0617.57
BXMTBlackstone M20200317A16.994.431.401.963.002.46
BXPBoston Prope20200317A35.3313.419.8210.883.542.53
BXRXBaudax Bio,20200317A151.1045.1918.9920.0820.1725.13
BXSBancorpSouth20200317A36.077.512.953.624.523.90
BYByline Banco20200317A77.6518.4813.1913.084.915.40
BYDBoyd Gaming20200317A35.719.214.944.573.974.64
BYFCBroadway Fin20200317A1017.48299.01282.18304.037.04-4.81
BYLDiShares Yiel20200317ETF74.4322.0421.2321.340.810.70
BYNDBeyond Meat,20200317A29.999.020.342.868.626.16
BYSIBeyondSpring20200317A262.6966.6549.2143.6811.4922.88
BZHBeazer Homes20200317A49.8115.546.699.465.786.06
BZQProShares Ul20200317ETF69.6218.496.8910.3810.848.20
CCitigroup In20200317A6.412.170.130.582.001.59
CAAPCorporacion20200317A136.6145.9422.8125.2518.1120.75
CAASChina Automo20200317A182.1349.195.04-9.8142.9259.72
CABACabaletta Bi20200317A427.49110.90109.4995.674.5715.23
CABOCable One, I20200317A5.437.414.584.15-0.250.88
CACCamden Natio20200317A143.0227.0218.3117.496.368.72
CACCCredit Accep20200317A62.9615.9810.8811.383.673.76
CACGClearBridge20200317ETF92.9023.6622.0022.781.660.88
CACICACI INTERNA20200317A83.0218.7712.2413.016.025.75
CADECadence Banc20200317A21.318.355.146.063.152.31
CAECAE INC20200317A25.367.591.212.656.374.94
CAGConagra Bran20200317A13.274.511.402.183.042.33
CAHCardinal Hea20200317A18.084.151.082.123.032.03
CAICAI Internat20200317A103.3127.2919.1217.907.079.39
CAKECheesecake F20200317A29.778.001.924.155.593.85
CALCaleres Inc20200317A58.2615.949.718.765.617.18
CALACalithera Bi20200317A88.1635.8416.5115.289.4119.42
CALFPacer US Sma20200317ETF53.5115.5614.1815.28-1.350.27
CALMCal-Maine Fo20200317A27.956.202.743.102.853.10
CALXCALIX, INC.20200317A53.4815.048.778.936.066.11
CAMPCalAmp Corp.20200317A61.7922.1312.9215.866.676.26
CAMTCamtek Ltd20200317A47.1127.4319.0320.798.316.73
CAPEiPath Shille20200317ETN89.0526.6019.0420.227.186.37
CAPLCrossAmerica20200317A128.4248.7938.5237.072.1911.67
CAPRCapricor The20200317A311.86118.7558.1048.9661.0771.21
CARAvis Budget20200317A27.6510.69-2.755.8713.384.83
CARACara Therape20200317A38.6116.796.559.0610.067.75
CARECARTER BANK20200317A227.0168.2161.3652.469.2415.75
CARGCarGurus, In20200317A17.716.53-0.441.365.125.14
CAROCarolina Fin20200317A234.2659.2646.1144.288.1414.98
CARSCars.com Inc20200317A39.1110.452.112.167.778.29
CARVCarver Banco20200317A1800.21409.29378.50378.5036.4936.49
CARZFirst Trust20200317ETF89.9224.8515.3917.327.897.52
CASACasa Systems20200317A59.0721.323.387.4314.9213.88
CASHMeta Financi20200317A29.4710.272.952.624.857.55
CASICASI Pharmac20200317A144.4649.53-5.90-17.8347.3967.17
CASSCass Informa20200317A169.1331.0321.1722.997.728.05
CASYCasey's Gene20200317A43.008.643.203.715.314.93
CATCaterpillar20200317A14.583.92-0.111.263.922.66
CATBCatabasis Ph20200317A101.5532.1619.1819.4712.2212.71
CATCCAMBRIDGE BA20200317A538.54113.1690.1691.3321.0818.95
CATHGlobal X S&P20200317ETF90.8131.1519.2414.928.1116.23
CATMCardtronics20200317A34.676.921.973.664.873.26
CATOCATO CORP20200317A51.5013.546.667.566.195.98
CATSCatasys Inc.20200317A129.9260.6121.9015.5445.0748.79
CATYCathay Gener20200317A37.9817.281.451.206.5415.41
CBChubb Limite20200317A22.995.421.152.703.482.72
CBANColony Bankc20200317A518.84130.85150.67126.78-30.343.83
CBATCBAK Energy20200317A987.16526.16224.40505.68318.6321.53
CBAYCymabay Ther20200317A83.4531.4229.6120.920.0710.47
CBBCincinnati B20200317A29.888.933.733.745.125.19
CBFVCB Financial20200317A633.02132.8875.62105.2266.3328.33
CBIOCatalyst Bio20200317A133.2348.3135.6334.7312.2313.80
CBLCBL& Associa20200317A71.1130.0515.1913.439.5316.45
CBLICleveland Bi20200317A228.2184.9869.6769.5710.4515.46
CBMBCBM Bancorp,20200317A444.69103.0696.3088.6411.3014.46
CBMGCellular Bio20200317A124.5635.2219.4024.099.7611.00
CBNKCapital Banc20200317A498.06186.41163.94134.3030.4652.75
CBOECboe Global20200317A36.687.221.463.025.654.21
CBONVanEck Vecto20200317ETF75.3244.0844.0844.080.000.00
CBPOChina Biolog20200317A42.0210.784.915.375.825.41
CBRECBRE GROUP,20200317A20.414.650.451.604.043.06
CBRLCracker Barr20200317A45.949.295.115.873.953.42
CBSHCommerce Ban20200317A25.674.331.472.442.781.89
CBTCabot Corpor20200317A36.577.892.385.594.552.30
CBTXCBTX, Inc. C20200317A131.0331.3314.528.6813.0922.60
CBUCommunity Ba20200317A37.628.053.224.544.763.51
CBZCBIZ, Inc.20200317A34.999.052.613.346.385.72
CCThe Chemours20200317A17.497.11-0.590.397.516.73
CCAPCrescent Cap20200317A216.6536.5128.7627.406.809.10
CCBCoastal Fina20200317A713.27160.62149.90133.2516.4827.77
CCBGCapital City20200317A169.7035.8430.2629.722.426.09
CCCClarivate An20200317A17.654.42-0.351.324.353.10
CCCLChina Cerami20200317A908.391221.98125.3199.451499.241416.53
CCDCalamos Dyna20200317A98.9832.2024.5820.047.0612.18
CCEPCoca-Cola Eu20200317A14.554.271.221.833.052.45
CCFChase Corpor20200317A445.5188.6576.3375.0211.0213.66
CCHCollier Cree20200317A177.3957.34-1.01-2.1660.1359.93
CCICrown Castle20200317A22.944.681.312.323.372.36
CCJCameco Corpo20200317A16.698.290.451.047.837.25
CCKCrown Holdin20200317A18.295.202.262.762.932.44
CCLCarnival Cor20200317A10.794.48-0.180.844.613.64
CCLPCSI Compress20200317A331.97135.99122.1892.6014.3745.12
CCMPCabot Microe20200317A72.7013.967.468.465.855.50
CCNECNB Financia20200317A259.1055.4051.1750.021.135.37
CCOClear Channe20200317A91.9537.777.609.0110.5528.31
CCOICogent Commu20200317A43.7411.163.083.448.017.81
CCORCore Alterna20200317ETF167.7433.3425.2523.857.549.49
CCRCONSOL Coal20200317A413.3897.0867.6073.7530.9823.61
CCRCChina Custom20200317A211.80245.78221.03173.3811.7070.31
CCRNCross Countr20200317A75.3819.395.675.4212.8214.76
CCSCENTURY COMM20200317A37.859.783.485.125.834.66
CCXChurchill Ca20200317A89.22126.93140.94124.89-0.012.04
CCXIChemoCentryx20200317A59.4616.719.1910.346.846.38
CDAYCeridian HCM20200317A30.326.822.683.354.113.47
CDCVictoryShare20200317ETF18.566.285.195.161.091.12
CDECoeur Mining20200317A31.1913.351.50-0.6611.3214.00
CDEVCentennial R20200317A14.7717.343.199.608.277.71
CDKCDK Global,20200317A22.945.640.901.094.584.56
CDLVictoryShare20200317ETF56.9714.9511.2111.753.223.19
CDLXCardlytics,20200317A41.0216.557.009.644.696.83
CDMOAvid Bioserv20200317A74.3938.328.656.4029.4533.79
CDNACareDx, Inc.20200317A69.0616.786.986.668.8910.34
CDNSCadence Desi20200317A19.206.480.943.205.533.28
CDORCondor Hospi20200317A477.79155.19132.62130.2519.8725.60
CDRCedar Realty20200317A131.2258.2731.4836.1214.5822.15
CDTXCidara Thera20200317A106.9544.7627.4825.0915.5719.84
CDWCDW Corporat20200317A24.635.832.574.173.261.66
CDXCChromaDex Co20200317A76.1958.47-24.69-23.1488.2483.92
CDXSCodexis, Inc20200317A73.5416.093.482.3811.6013.75
CDZICADIZ, Inc.20200317A79.5246.6022.1617.5526.6231.14
CECelanese Cor20200317A32.777.082.464.714.602.37
CECECeco Environ20200317A127.02102.1224.9089.5141.2514.98
CEFSSaba Closed-20200317ETF109.1144.5042.3127.162.5917.31
CEICamber Energ20200317A359.14173.31161.35151.9916.9621.36
CEIXCONSOL Energ20200317A84.4720.193.061.4214.8518.79
CELCellcom Isra20200317A123.2633.7311.28-0.8716.0534.67
CELCCelcuity Inc20200317A734.17133.96107.24128.91-1.384.97
CELHCelsius Hold20200317A73.2257.825.0248.9114.078.77
CELPCypress Envi20200317A336.80199.3673.02137.6957.0953.21
CEMBiShares J.P.20200317ETF93.7827.5012.1315.5315.4912.07
CEMIChembio diag20200317A148.8651.1640.1333.357.4417.76
CENTCentral Gard20200317A83.9915.516.628.017.577.50
CENT AACentral Gard20200317A60.8411.885.126.976.234.90
CENXCentury Alum20200317A28.0911.814.234.007.537.82
CEPUCentral Puer20200317A150.6554.3725.9523.3028.3031.25
CEQPCrestwood Eq20200317A58.7012.715.221.416.6311.29
CERCCerecor Inc.20200317A289.6760.3247.5044.8811.7415.60
CERNCerner Corp20200317A17.595.421.871.523.533.89
CERSCerus Corp20200317A31.4883.1771.4871.5413.0912.08
CETVCentral Euro20200317A61.1825.4914.275.448.9919.98
CETXCEMTREX INC.20200317A203.54222.6785.41183.0349.6928.60
CEVACEVA Inc.20200317A122.9628.2613.3315.329.6512.83
CEWWisdomTree20200317ETF60.8410.766.906.953.853.82
CEYVictoryShare20200317ETF24.6015.2915.1913.640.081.66
CEZVictoryShare20200317ETF37.718.64-65.39-21.7371.4230.33
CFCF Industrie20200317A15.185.002.653.222.321.79
CFAVictoryShare20200317ETF48.0620.3616.4017.063.863.30
CFBCrossFirst B20200317A55.9318.419.468.844.488.93
CFBICommunity Fi20200317A269.4781.6925.4557.5956.8924.45
CFBKCentral Fede20200317A552.05226.35186.01208.2041.2318.40
CFFACF Finance A20200317A161.8698.0498.0498.040.000.00
CFFIC&F Financia20200317A848.50188.05186.48148.3928.0839.62
CFFNCapitol Fede20200317A34.868.463.824.574.633.89
CFGCitizens Fin20200317A7.383.171.180.321.952.85
CFMSConformis, I20200317A128.4489.7675.0259.878.2929.71
CFOVictoryShare20200317ETF20.878.509.068.87-0.57-0.38
CFRCullen/Frost20200317A21.383.950.301.173.502.79
CFRXContraFect C20200317A214.7986.7173.8374.705.9411.94
CFXColfax Corpo20200317A22.575.382.473.102.912.28
CGThe Carlyle20200317A18.209.603.303.876.315.85
CGACHINA GREEN20200317A189.5378.4060.8643.8811.5134.48
CGBDTCG BDC, Inc20200317A35.9817.663.215.197.6612.16
CGCCanopy Growt20200317A19.606.962.892.753.964.21
CGENCompugen Ltd20200317A43.5514.977.267.587.017.44
CGIXCancer Genet20200317A515.17423.27494.82395.0927.5129.87
CGNXCognex Corp20200317A35.309.842.876.185.483.66
CGOCalamos Glob20200317A190.7582.2170.1866.7810.9915.54
CGWInvesco S&P20200317ETF39.6811.368.679.332.662.03
CHADDirexion Dai20200317ETF34.619.708.668.731.050.97
CHAPChaparral En20200317A455.75149.0698.2296.6321.3851.56
CHAUDirexion Dai20200317ETF35.979.845.235.754.524.09
CHCIComstock Hol20200317A1431.44710.95719.54719.54-8.50-8.50
CHCOCity Holding20200317A165.3328.8821.7022.155.376.73
CHCTCommunity He20200317A88.5724.7116.8616.967.287.77
CHDChurch & Dwi20200317A19.134.27-0.100.134.324.14
CHDNChurchill Do20200317A63.4412.847.508.484.674.36
CHEChemed Corpo20200317A68.4218.6014.2314.803.943.44
CHEFThe Chef's W20200317A74.1621.146.798.5511.1512.55
CHEKCheck-Cap Lt20200317A460.24192.73166.82156.8522.6036.83
CHEPAGFiQ U.S. M20200317ETF434.42114.0199.4299.4214.7014.70
CHFSCHF Solution20200317A125.46123.11103.2736.6523.2788.87
CHGGCHEGG, INC.20200317A20.875.852.124.422.611.42
CHGXChange Finan20200317ETF162.6056.1757.1842.378.1313.69
CHHChoice Hotel20200317A29.357.003.384.193.612.81
CHICalamos Conv20200317A37.1451.3631.4131.4920.4920.34
CHICGlobal X MSC20200317ETF569.7338.34-2.280.2539.0538.59
CHIEGlobal X MSC20200317ETF190.85190.85190.850.000.00
CHIHGlobal X MSC20200317ETF687.20106.88-119.14-69.25228.17177.41
CHIIGlobal X MSC20200317ETF611.32200.42121.16143.5495.8057.35
CHIKGlobal X MSC20200317ETF372.1082.6076.5366.3613.5116.23
CHILGlobal X MSC20200317ETF599.09134.31134.31134.310.000.00
CHIMGlobal X MSC20200317ETF488.70219.35219.35219.350.000.00
CHIQGlobal X MSC20200317ETF121.1943.16-1.0825.5344.5717.75
CHIRGlobal X MSC20200317ETF106.96114.3491.1788.8328.6926.45
CHISGlobal X MSC20200317ETF285.2696.4577.82210.380.00-115.37
CHIUGlobal X MSC20200317ETF407.19120.40107.17110.68100.999.92
CHIXGlobal X MSC20200317ETF61.6317.159.648.787.498.38
CHKChesapeake E20200317A16.1217.362.5210.659.916.72
CHKPCheck Point20200317A14.724.450.661.733.762.73
CHMAChiasma, Inc20200317A54.4627.1229.3912.43-5.0914.66
CHMGChemung Fina20200317A689.20136.04145.62141.06-6.28-4.93
CHMICHERRY HILL20200317A42.3811.640.325.2910.096.34
CHNALoncar China20200317ETF249.1064.6781.3774.22-11.99-9.52
CHNGChange Healt20200317A20.639.234.105.274.953.96
CHNRChina Natura20200317A1166.87386.19430.06294.0419.1293.14
CHPMCHP Merger C20200317A335.68
CHRACharah Solut20200317A226.2651.3434.2739.2816.7612.10
CHRSCoherus BioS20200317A36.9812.836.998.805.544.04
CHRWC.H. Robinso20200317A25.727.181.683.325.433.88
CHSChicos FAS,20200317A60.3618.4111.338.404.929.89
CHTRCharter Comm20200317A23.914.931.472.063.452.87
CHUYChuy's Holdi20200317A107.6025.9813.4315.298.9810.68
CHWCalamos Glob20200317A87.3039.6420.5225.7414.8914.12
CHWYChewy, Inc.20200317A17.764.931.952.882.962.05
CHYCalamos Conv20200317A32.1823.2614.8215.118.438.21
CICIGNA Corpor20200317A29.265.512.082.803.422.71
CIACitizens, In20200317A71.6821.7712.2112.397.769.37
CIBRFirst Trust20200317ETF56.1417.3013.4413.873.653.43
CIDVictoryShare20200317ETF133.1025.5025.4225.86-1.25-0.36
CIDMCinedigm Cor20200317A584.69233.57194.69192.6728.3840.74
CIENCiena Corpor20200317A20.284.792.812.831.941.96
CIFSChina Intern20200317A837.54329.90259.47260.8177.5970.56
CIGIColliers Int20200317A57.7515.343.365.6210.159.71
CIICCrescent Cap20200317A183.07
CILVictoryShare20200317ETF93.4039.8738.0737.731.802.13
CIMChimera Inve20200317A13.5217.510.0912.244.025.27
CINFCincinnati F20200317A35.707.962.714.075.183.89
CINRCINER RESOUR20200317A314.5282.2878.3781.283.761.46
CIOCITY OFFICE20200317A35.1211.641.680.408.5211.23
CIRCIRCOR Inter20200317A114.4526.8018.7919.927.556.90
CITCIT Group In20200317A25.268.112.393.105.725.04
CIVBCivista Banc20200317A196.3851.2738.2935.8310.2815.38
CIXComp X Inter20200317A1049.60293.75222.40252.1829.2741.60
CIZVictoryShare20200317ETF23.148.663.419.794.80-1.13
CIZNCitizens Hol20200317A501.38180.94180.94180.940.000.00
CJJDChina Jo-Jo20200317A118.3232.1827.3926.484.265.73
CKHSeacor Holdi20200317A82.0718.3811.2610.806.167.57
CKPTCheckpoint T20200317A212.3765.2126.8137.5430.3929.21
CKXCKX Lands, I20200317A577.80337.98205.75197.06147.82149.61
CLColgate-Palm20200317A10.642.480.551.171.931.32
CLARClarus Corpo20200317A90.4678.0533.6533.1652.8651.13
CLBCore Laborat20200317A25.0610.573.234.267.236.40
CLBKColumbia Fin20200317A40.399.071.751.356.567.70
CLBSCaladrius Bi20200317A855.11234.68212.42195.1344.2441.52
CLCTCollectors U20200317A165.5238.1829.8823.766.2814.38
CLDBCORTLAND BNC20200317A1074.47348.41443.30277.980.0069.54
CLDRCloudera, In20200317A15.557.382.414.394.983.01
CLDTCHATHAM LODG20200317A56.1228.239.1412.0919.1616.58
CLDXCelldex Ther20200317A155.35112.0760.6651.3967.6469.74
CLFCleveland-Cl20200317A24.528.061.722.986.285.06
CLFDClearfield,20200317A347.2962.8553.9656.105.746.74
CLGXCorelogic, I20200317A20.915.931.141.854.794.09
CLHClean Harbor20200317A49.238.974.425.794.363.18
CLIMack-Cali Re20200317A27.545.511.092.004.383.51
CLIRClearSign Te20200317A789.44521.07261.69221.60427.10343.84
CLIXProShares Lo20200317ETF59.8459.7347.3458.060.691.81
CLMTCalumet Spec20200317A143.36114.8629.7836.7891.1487.16
CLNCColony Credi20200317A39.06125.643.006.178.0194.47
CLNEClean Energy20200317A75.7129.2515.958.7812.1220.48
CLNYColony Capit20200317A50.9418.4114.0910.883.667.51
CLOUGlobal X Clo20200317ETF43.9424.527.1218.104.236.40
CLPRClipper Real20200317A197.89273.6745.5753.46304.97271.76
CLPSCLPS Incorpo20200317A331.84170.40162.94162.85-31.507.05
CLPTClearPoint N20200317A398.7377.8134.5355.6234.8222.36
CLRCONTINENTAL20200317A22.397.460.09-0.796.848.25
CLRBCellectar Bi20200317A243.3268.2143.1650.2822.6318.19
CLRGIQ Chaikin U20200317ETF107.8951.0155.7951.24-4.81-0.24
CLROClearOne, In20200317A959.95329.14290.94295.0534.7434.83
CLSCelestica, I20200317A42.8310.083.653.265.586.81
CLSDClearside Bi20200317A115.7853.1825.8528.7029.5524.57
CLSKCLEANSPARK I20200317A477.63190.18134.11160.2449.6230.27
CLSNCelsion Corp20200317A237.48140.08127.72125.2913.8514.99
CLTLInvesco Trea20200317ETF13.557.247.027.060.220.18
CLUBTown Sports20200317A310.61104.5848.9655.2851.5949.52
CLVSClovis Oncol20200317A30.0511.992.864.578.797.42
CLWClearwater P20200317A106.4625.5413.6011.538.8413.99
CLWTEuro Tech Ho20200317A484.75167.67147.09138.3118.4829.19
CLXClorox Compa20200317A19.295.062.593.212.451.86
CLXTCalyxt, Inc.20200317A180.7662.1029.2619.6110.7440.68
CMCanadian Imp20200317A10.843.540.961.152.582.39
CMAComerica Inc20200317A19.186.561.582.493.224.06
CMBMCambium Netw20200317A228.4161.3031.4447.798.7213.53
CMBSiShares CMBS20200317ETF54.0814.5911.5511.653.052.95
CMCCommercial M20200317A14.634.600.641.703.922.90
CMCLCaledonia Mi20200317A98.5953.1633.8434.3216.7919.06
CMCOColumbus McK20200317A156.6935.3921.0622.279.9113.11
CMCS AAComcast Corp20200317A3.402.440.791.481.620.95
CMCTCIM Commerci20200317A184.4439.0136.3836.194.752.81
CMDCantel Medic20200317A50.0911.707.057.394.374.31
CMDYiShares Bloo20200317ETF84.4131.729.6810.442.7220.93
CMECME Group In20200317A20.326.531.161.934.224.59
CMFiShares Cali20200317ETF32.7810.01-4.83-0.9614.8310.98
CMGChipotle Mex20200317A43.219.735.455.233.634.18
CMICummins Inc.20200317A26.337.651.864.204.223.45
CMLSCumulus Medi20200317A338.5480.0483.3781.17-3.50-0.85
CMOCapstead Mor20200317A25.539.202.710.686.388.53
CMPCompass Mine20200317A41.208.234.825.813.342.41
CMPRCimpress PLC20200317A46.9610.655.265.884.874.77
CMRECostamare In20200317A33.7719.027.07-1.4011.5220.52
CMRXChimerix, In20200317A102.3339.3825.8615.0212.3624.33
CMSCMS Energy C20200317A16.143.881.402.022.311.85
CMTCore Molding20200317A642.39379.20360.06342.3731.9638.25
CMTLComtech Tele20200317A67.3119.879.9712.789.247.10
CNXtrackers MS20200317ETF72.7914.2111.748.832.445.38
CNACNA Financia20200317A43.039.842.903.626.926.21
CNATConatus Phar20200317A203.09127.19134.5888.620.7937.97
CNBK AACentury Banc20200317A324.9456.5339.1831.4914.0724.87
CNBSAmplify Seym20200317ETF88.5050.5746.7644.931.695.62
CNCCentene Corp20200317A14.204.080.601.413.482.69
CNCEConcert Phar20200317A112.9628.7915.2613.4813.3515.72
CNCRLoncar Cance20200317ETF93.1526.489.6317.9911.268.45
CNDTConduent Inc20200317A54.4421.9014.568.757.0113.15
CNETChinaNet Onl20200317A291.89223.56226.12208.8613.2616.05
CNFRConifer Hold20200317A1550.85596.15596.15596.150.000.00
CNHICNH INDUSTRI20200317A18.118.862.203.006.525.87
CNICanadian Nat20200317A13.694.580.441.534.143.06
CNKCinemark Hol20200317A21.278.743.984.904.053.90
CNMDCONMED Corpo20200317A60.9314.4710.7110.113.564.37
CNNBCINCINNATI B20200317A756.38161.9611.8511.85152.86152.86
CNNECannae Holdi20200317A41.749.961.381.628.418.35
CNOCNO Financia20200317A21.807.370.112.535.724.84
CNOBCenter Banco20200317A56.2714.798.438.825.655.97
CNPCenterPoint20200317A7.984.680.641.993.152.70
CNQCanadian Nat20200317A12.925.77-1.990.037.705.74
CNRCornerstone20200317A49.2716.4810.4811.593.814.89
CNRGSPDR S&P Ken20200317ETF80.9360.5442.9135.3610.9925.22
CNSCohen & Stee20200317A67.6214.397.988.935.805.46
CNSLConsolidated20200317A63.1115.932.286.8711.529.05
CNSPCNS Pharmace20200317A217.06100.9473.9683.2124.7217.61
CNSTConstellatio20200317A90.0519.3813.1714.075.385.31
CNTGCentogene N.20200317A722.49243.36233.94215.6427.1428.03
CNTYCentury Casi20200317A100.2662.7613.2413.2655.1153.66
CNXCNX Resource20200317A15.406.88-0.612.137.354.76
CNXMCNX Midstrea20200317A33.4611.855.003.585.958.31
CNXNPC Connectio20200317A139.3927.1516.6718.498.158.67
CNXTVanEck Vecto20200317ETF82.6027.7122.3430.765.28-3.04
CNYAiShares MSCI20200317ETF55.2614.9111.6513.282.951.63
COGlobal Cord20200317A92.6737.2828.0223.966.8513.29
COCPCocrystal Ph20200317A128.6364.0419.2821.2344.0943.45
CODACoda Octopus20200317A172.9047.2631.4830.6816.1417.48
CODICompass Dive20200317A53.2918.057.364.369.6013.70
CODXCo-Diagnosti20200317A41.2917.899.4312.697.365.21
COFCapital One20200317A15.923.450.971.362.472.09
COFSCHOICEONE FI20200317A665.65226.37128.70132.8998.3996.96
COGCabot Oil &20200317A8.984.330.751.033.533.30
COHNCohen & Comp20200317A422.69296.45248.95245.3850.1252.39
COHRCoherent Inc20200317A60.9413.106.017.726.445.38
COHUCohu Inc20200317A90.4720.5511.8810.787.409.79
COKECoca-Cola Co20200317A117.5132.5726.3224.062.657.14
COLBColumbia Ban20200317A27.907.602.112.525.285.08
COLDAmericold Re20200317A24.745.632.703.102.842.53
COLLCollegium Ph20200317A46.2824.086.306.986.1916.63
COLMColumbia Spo20200317A43.7810.456.288.014.122.44
COMDirexion Aus20200317ETF71.9227.6327.2027.290.430.34
COMBGraniteShare20200317ETF152.8843.1443.5941.28-1.971.84
COMMCommScope Ho20200317A15.699.791.883.104.976.66
COMTiShares Comm20200317ETF55.4212.7912.7912.73-0.010.06
CONECyrusOne Inc20200317A27.138.572.805.075.793.50
CONNConn's Inc.20200317A42.2777.7672.1569.237.228.52
COOThe Cooper C20200317A61.689.104.736.054.213.05
COOPMr. Cooper G20200317A40.8012.813.532.636.9610.15
COPConocoPhilli20200317A10.424.010.691.533.302.49
COPXGlobal X Cop20200317ETF160.9463.6049.6461.0414.542.55
CORCoresite Rea20200317A36.147.854.515.473.312.39
CORECore Mark Ho20200317A59.5117.621.2216.228.461.35
CORPPIMCO Invest20200317ETF60.9716.4016.8715.79-0.610.61
CORRCorEnergy In20200317A91.1849.2347.3047.841.941.45
CORTCorcept Ther20200317A28.7710.502.454.164.536.29
CORVCorrevio Pha20200317A75.4049.7738.8840.2010.849.59
COSTCostco Whole20200317A19.724.841.682.493.162.36
COTYCOTY INC20200317A21.377.891.211.345.746.54
COUPCoupa Softwa20200317A41.119.732.962.936.326.81
COWiPath Series20200317ETN83.1330.0214.8034.040.55-4.12
COWNCowen Inc. C20200317A64.0421.342.094.5315.5216.91
COWZPacer US Cas20200317ETF41.6818.8419.0418.65-0.230.19
CPCanadian Pac20200317A29.597.351.502.965.704.37
CPACopa Holding20200317A57.0814.937.469.136.345.80
CPAAConyers Park20200317A486.3730.990.00-139.700.00170.00
CPAHCounterpath20200317A221.14115.5180.9357.5743.7157.93
CPBCampbell Sou20200317A12.723.411.031.462.351.96
CPECallon Petro20200317A19.4212.657.169.753.722.90
CPFCentral Paci20200317A58.2614.558.249.456.055.11
CPGCRESCENT POI20200317A46.8840.3419.1225.2520.7915.51
CPHCCanterbury P20200317A1061.72368.75343.77276.426.7388.66
CPHIChina Pharma20200317A179.5494.2877.7975.6714.2518.79
CPICPI Inflatio20200317ETF75.0231.00-62.3736.2093.82-5.24
CPIXCumberland P20200317A413.28147.78146.80146.541.111.25
CPKChesapeake U20200317A169.2630.0125.2524.424.035.58
CPLGCorePoint Lo20200317A78.8324.3712.8314.3010.5510.10
CPLPCapital Prod20200317A145.7564.5621.2744.9429.8219.70
CPRICapri Holdin20200317A16.386.430.481.865.914.58
CPRTCopart Inc20200317A20.937.002.653.794.243.22
CPRXCatalyst Pha20200317A47.5219.3011.969.126.2710.16
CPSCooper-Stand20200317A79.3915.178.327.876.297.30
CPSHCPS Technolo20200317A1117.28188.95138.41155.9462.2233.46
CPSIComputer Pro20200317A117.2625.4212.819.9811.5515.43
CPSSConsumer Por20200317A2794.87182.8261.6770.82119.61113.12
CPSTCapstone Tur20200317A228.91103.6465.5771.1639.3433.44
CPTCamden Prope20200317A24.086.040.712.235.333.81
CPTACapitala Fin20200317A142.6946.0336.7040.515.115.54
CPZCalamos Long20200317A320.49119.8990.0391.029.0728.67
CQPCheniere Ene20200317A43.0212.089.810.63-1.2811.38
CQQQInvesco Chin20200317ETF49.9113.8711.6412.452.211.42
CRCrane Compan20200317A37.287.863.534.893.752.96
CRAICRA Internat20200317A221.8945.6031.6833.5613.1112.08
CRAKVanEck Vecto20200317ETF122.9432.7521.1323.8311.878.91
CRBNiShares MSCI20200317ETF44.6094.8294.3794.270.500.54
CRBPCorbus Pharm20200317A39.5417.927.146.578.8011.32
CRCCalifornia R20200317A67.4521.8311.2412.429.189.42
CRD AACrawford & C20200317A147.9160.3058.3753.552.436.73
CRD BBCrawford & C20200317A170.2335.1829.4130.092.575.05
CREECree Inc20200317A30.457.522.023.355.474.18
CREGChina Recycl20200317A260.02110.2485.1384.8324.3125.62
CREXCREATIVE REA20200317A695.44209.54182.88188.2941.0721.34
CRHMCRH Medical20200317A158.3451.0539.6725.434.7825.54
CRICarter's Inc20200317A29.115.442.543.692.871.74
CRISCuris Inc20200317A401.99136.56112.34103.9727.3632.77
CRKComstock Res20200317A105.7733.5618.0026.3711.527.19
CRLCharles Rive20200317A48.8813.849.2310.384.323.46
CRMsalesforce.c20200317A12.913.590.100.582.903.00
CRMDCorMedix Inc20200317A110.7645.098.2217.5233.2027.65
CRMTAmerica's Ca20200317A148.0030.9019.8421.929.738.99
CRNCCerence Inc.20200317A66.0415.717.4510.786.914.92
CRNTCeragon Netw20200317A150.5260.7950.3951.069.509.78
CRNXCrinetics Ph20200317A629.6437.5626.6327.765.929.86
CRONCronos Group20200317A19.779.402.742.936.596.49
CROPIQ Global Ag20200317ETF75.4344.0547.3347.33-3.27-3.27
CROXCrocs, Inc.20200317A31.659.050.401.256.277.77
CRSCarpenter Te20200317A54.0211.326.206.584.514.74
CRSACrescent Acq20200317A117.9148.9248.8248.800.120.11
CRSPCRISPR Thera20200317A54.2917.757.728.368.919.44
CRTCross Timber20200317A78.88114.7619.6957.610.7753.41
CRTXCortexyme, I20200317A373.4173.5733.7235.7934.5337.83
CRUSCirrus Logic20200317A35.5611.112.993.995.767.16
CRVLCorvel Corp20200317A226.5148.7234.0638.239.8810.36
CRVSCorvus Pharm20200317A247.50116.0681.7781.9515.0734.15
CRWDCrowdStrike20200317A26.497.124.015.263.041.87
CRWSCrown Crafts20200317A432.32131.5363.1854.9251.8672.65
CRYCryoLife, In20200317A60.0214.536.437.797.476.74
CSAVictoryShare20200317ETF99.5821.3215.3420.733.450.58
CSBVictoryShare20200317ETF94.4333.8532.6523.95-0.449.94
CSBRChampions On20200317A331.3296.3492.7585.704.9010.64
CSCOCisco System20200317A4.131.870.891.080.960.79
CSDInvesco S&P20200317ETF295.0677.4646.9541.3732.4936.22
CSFVictoryShare20200317ETF29.4911.473.643.127.838.34
CSFLCenterState20200317A37.078.772.893.905.834.89
CSGPCoStar Group20200317A41.2712.887.748.704.233.33
CSGSCSG Systems20200317A46.6711.296.677.124.294.17
CSIICardiovascul20200317A56.3711.963.065.337.376.62
CSIQCanadian Sol20200317A33.6012.252.551.698.8410.58
CSLCarlisle Com20200317A46.348.362.482.895.725.47
CSLTCASTLIGHT HE20200317A57.9518.5511.2012.636.975.94
CSMProShares La20200317ETF36.3116.0212.5213.863.102.16
CSMLIQ Chaikin U20200317ETF126.8741.7539.5940.961.520.80
CSODCornerstone20200317A35.639.643.134.226.355.43
CSPICSP Inc.20200317A1206.50320.44333.48308.450.5811.92
CSPRCasper Sleep20200317A106.8528.9619.6026.423.732.52
CSQCalamos Stra20200317A65.3922.8816.4734.144.42-11.35
CSSEChicken Soup20200317A339.7988.86118.1763.80-4.8524.83
CSTECaesarstone20200317A104.9530.7916.8316.0213.0514.96
CSTLCastle Biosc20200317A182.6742.5330.8531.853.4610.54
CSTMConstellium20200317A24.708.496.074.911.963.58
CSTRCapStar Fina20200317A196.5825.2212.2111.5612.6013.70
CSUCapital Seni20200317A157.43102.7171.3165.1432.3737.72
CSVCarriage Ser20200317A47.3011.976.066.465.235.50
CSWCCapital Sout20200317A60.4018.837.28-3.867.9422.60
CSWICSW Industri20200317A78.0822.8815.3919.823.583.05
CSXCSX Corporat20200317A11.283.780.621.313.162.47
CTASCintas Corp20200317A39.335.972.153.243.712.67
CTBCooper Tire20200317A43.6410.415.577.074.473.35
CTBICommunity Tr20200317A181.5037.1229.7030.124.306.99
CTEKCynergisTek,20200317A411.72404.4620.21124.39113.13252.40
CTGComputer Tas20200317A138.7356.5452.2850.173.996.57
CTHRCharles & Co20200317A339.1997.8195.1180.235.3617.95
CTIBYunhong CTI20200317A614.33149.56180.8079.2410.9669.97
CTICCTI BioPharm20200317A256.54104.3088.6667.1517.7537.01
CTLCenturyLink,20200317A10.303.683.283.660.380.01
CTLTCATALENT, IN20200317A27.446.714.244.572.432.14
CTMXCytomX Thera20200317A110.7341.6220.2919.2621.9824.45
CTOConsolidated20200317A65.5122.3313.2115.867.776.47
CTRAContura Ener20200317A96.4429.1411.1814.5111.0814.55
CTRCCentric Bran20200317A702.66187.97128.14171.3742.2215.70
CTRECARTRUST REI20200317A37.089.122.16-1.285.3010.36
CTRMCastor Marit20200317A248.86131.3087.3289.4841.3042.27
CTRNCiti Trends,20200317A96.1226.70-6.37-5.8631.8732.65
CTSCTS Corporat20200317A86.0916.9210.2911.095.945.83
CTSHCognizant Te20200317A11.762.820.651.072.151.75
CTSOCytosorbents20200317A44.9918.461.966.5913.1011.88
CTTCATCHMARK TI20200317A64.6115.357.737.377.377.98
CTVACorteva, Inc20200317A22.135.181.092.373.952.89
CTXRCitius Pharm20200317A331.84170.39141.45130.4435.7140.69
CTXSCitrix Syste20200317A22.126.902.002.984.753.94
CUBCubic Corpor20200317A50.5712.215.267.196.035.01
CUBAHerzfeld Car20200317A407.45163.09132.95160.7112.183.08
CUBECubeSmart20200317A15.6612.459.7210.772.731.68
CUBICUSTOMERS BA20200317A68.8519.900.3413.5518.056.38
CUECue Biopharm20200317A164.1927.5511.8813.6712.1413.97
CUICUI Global,20200317A385.12159.53106.80118.6856.3542.46
CULPCulp, Inc.20200317A234.8158.6052.2151.944.666.65
CUOContinental20200317A255.2790.78160.34125.81-72.32-34.80
CUREDirexion Dai20200317ETF56.5411.4410.519.430.302.01
CUROCURO Group H20200317A86.7625.1514.3615.5710.149.59
CUTInvesco MSCI20200317ETF99.3730.7529.4427.061.293.68
CUTRCutera, Inc.20200317A74.6318.935.856.4511.2112.49
CUZCousins Prop20200317A31.187.333.534.733.752.59
CVACovanta Hold20200317A18.196.952.473.104.413.85
CVBFCVB Financia20200317A7.756.970.030.577.356.86
CVCOCavco Indust20200317A135.7831.3223.7622.995.648.28
CVCYCentral Vall20200317A348.4058.3747.9448.0810.7510.41
CVECenovus Ener20200317A46.5817.2011.069.445.207.73
CVEOCIVEO CORPOR20200317A341.00121.74104.6898.5616.3623.69
CVETCovetrus, In20200317A39.6725.710.014.1027.0723.01
CVGICommercial V20200317A88.5942.4526.3027.528.3914.98
CVGWCalavo Growe20200317A62.4211.804.385.447.096.36
CVICVR ENERGY,20200317A32.809.091.194.086.625.01
CVIACovia Holdin20200317A162.77133.7758.8564.1970.6172.23
CVLTCommault Sys20200317A40.758.473.114.795.143.68
CVLYCodorus Vall20200317A398.9098.5795.4281.7210.8116.82
CVMCel-Sci Corp20200317A93.2827.7014.9517.6211.6110.16
CVNACarvana Co.20200317A36.179.712.675.106.794.61
CVRChicago Rive20200317A1217.31412.10340.49410.55-11.081.47
CVSCVS HEALTH C20200317A8.792.331.340.560.981.77
CVTICovenant Tra20200317A75.2922.176.187.1015.7115.36
CVUCPI Aerostru20200317A146.3045.1527.2724.7519.7620.48
CVVCVD Equipmen20200317A728.29343.59-93.27-82.86461.59444.07
CVXChevron Corp20200317A11.124.212.233.431.480.77
CVYInvesco Zack20200317ETF172.3544.5939.6039.224.995.40
CWCurtiss-Wrig20200317A36.838.032.604.005.374.03
CWBSPDR Bloombe20200317ETF15.305.792.983.141.802.65
CWBCCommunity We20200317A357.8390.8290.8090.830.00-0.01
CWBRCohBar, Inc.20200317A198.6385.3775.1056.510.8928.71
CWCOConsolidated20200317A99.3352.6035.7619.6618.3834.62
CWEBDirexion Dai20200317ETF130.4531.4218.2821.147.0510.27
CWENClearway Ene20200317A37.468.142.933.614.894.53
CWEN AAClearway Ene20200317A59.8616.308.999.176.977.13
CWHCamping Worl20200317A46.2815.535.73-0.179.4215.70
CWISPDR MSCI AC20200317ETF37.6813.7912.7712.561.001.23
CWKCushman & Wa20200317A51.166.14-10.57-2.6316.498.76
CWSAdvisorShare20200317ETF157.2292.5293.8693.73-1.07-1.21
CWSTCasella Wast20200317A49.819.544.234.484.565.05
CWTCalifornia W20200317A56.4613.787.359.806.053.97
CXDCChina XD Pla20200317A109.0848.7228.6613.8514.6134.88
CXOCONCHO RESOU20200317A30.848.511.662.736.695.83
CXPCOLUMBIA PRO20200317A39.809.505.125.933.843.57
CXSEWisdomTree T20200317ETF45.6815.5614.0912.281.323.28
CXWCoreCivic, I20200317A33.9310.835.035.975.684.86
CYCypress Semi20200317A5.163.971.621.652.102.33
CYANCyanotech Co20200317A371.98330.7953.3153.06316.65311.37
CYBWisdomTree20200317ETF82.1343.3738.9338.934.464.46
CYBECyberoptics20200317A350.9090.8777.1612.9411.3177.26
CYBRCyberArk Sof20200317A37.788.754.074.914.613.84
CYCCCyclacel Pha20200317A404.86178.8974.4097.59120.0786.93
CYCNCyclerion Th20200317A92.3323.3812.6412.089.8211.33
CYDChina Yuchai20200317A95.2128.0823.0519.383.718.68
CYHCommunity He20200317A42.8615.697.496.177.749.50
CYRNCYREN Ltd.20200317A1321.72335.22257.37268.1369.1968.21
CYRXCryoPort, In20200317A73.1418.345.156.5412.4011.82
CYTKCytokinetics20200317A60.7517.755.446.5911.4111.59
CZAInvesco Zack20200317ETF158.2549.4647.2050.922.21-1.49
CZNCCitizens & N20200317A382.5088.5964.7679.7326.328.90
CZRCaesars Ente20200317A87.4330.0214.4810.883.7818.28
CZWICitizens Com20200317A1059.89153.57363.66216.43-232.20-63.64
CZZCosan Limite20200317A37.7810.775.296.245.214.53
DDominion Ene20200317A14.724.561.231.972.962.59
DACDanaos Corpo20200317A151.0457.7041.9718.2110.2139.24
DAIOData I/O Cor20200317A307.26141.0466.8135.6284.08106.34
DAKTDaktronics I20200317A66.6041.4021.5412.4121.2930.30
DALDelta Air Li20200317A9.353.752.332.621.201.13
DALIFirst Trust20200317ETF69.1144.2938.4240.244.574.04
DALTAnfield Capi20200317ETF85.3918.9416.9214.351.424.57
DANDana Incorpo20200317A21.889.400.624.937.154.53
DARDARLING INGR20200317A25.426.130.572.675.533.46
DAREDare Bioscie20200317A210.5389.9284.7893.993.88-4.13
DAUDExchange-Tra20200317ETN79.8918.427.697.3710.7311.04
DAUGFT Cboe Vest20200317ETF78.1722.2814.9016.587.305.71
DAXGlobal X Fun20200317ETF174.8258.6250.8939.748.5218.90
DBDeutsche Ban20200317A17.797.702.262.755.444.94
DBAWXtrackers MS20200317ETF56.9416.4113.3116.370.290.04
DBDDiebold Nixd20200317A27.0910.03-0.90-1.4010.3511.43
DBEFXtrackers MS20200317ETF24.287.296.106.781.170.51
DBEHiM DBi Hedge20200317ETF72.58
DBEMXtrackers MS20200317ETF180.6688.5583.1482.745.565.91
DBEUXtrackers MS20200317ETF76.7118.2815.4415.652.842.62
DBEZXtrackers MS20200317ETF49.4811.5710.877.880.693.68
DBGRXtrackers MS20200317ETF104.7533.144.922.4728.5930.73
DBIDesigner Bra20200317A27.5911.480.84-1.559.6413.02
DBJPXtrackers MS20200317ETF67.8813.995.455.138.538.85
DBLVAdvisorShare20200317ETF127.4098.3597.17105.063.89-6.72
DBMFiM DBi Manag20200317ETF72.7413.2113.787.57-0.575.66
DBVTDBV Technolo20200317A71.8821.587.065.4711.7016.16
DBXDropbox, Inc20200317A8.684.980.450.732.994.24
DCARDropCar, Inc20200317A592.19227.73195.73193.689.6833.47
DCHFExchange-Tra20200317ETN66.6628.8928.8928.890.000.00
DCIDonaldson Co20200317A29.776.743.534.173.182.57
DCODucommun Inc20200317A115.5325.6716.0613.368.3712.36
DCOMDime Communi20200317A93.6220.8516.4815.933.194.93
DCPDCP Midstrea20200317A51.8915.437.708.585.356.84
DCPHDeciphera Ph20200317A56.3010.285.385.654.524.63
DDDuPont de Ne20200317A12.373.781.531.922.241.86
DDD3D Systems C20200317A22.508.321.893.256.325.07
DDGProshares Sh20200317ETF124.5641.2834.7734.395.636.89
DDIVFirst Trust20200317ETF41.1525.1329.4130.49-4.47-5.38
DDLSWisdomTree D20200317ETF132.7841.7641.0133.893.997.89
DDMProShares Ul20200317ETF79.0918.3515.5015.762.272.60
DDOGDatadog, Inc20200317A26.688.671.973.364.285.30
DDSDillards Inc20200317A80.0215.177.298.496.916.68
DDWMWisdomTree D20200317ETF70.2620.2117.1718.582.931.62
DEDeere & Comp20200317A22.195.710.811.724.793.98
DEAEasterly Gov20200317A26.786.532.112.664.383.86
DEACDiamond Eagl20200317A45.8416.047.1611.488.014.58
DECKDeckers Outd20200317A41.919.484.416.134.953.35
DEEFXtrackers FT20200317ETF156.1454.6454.9654.46-0.080.17
DEFInvesco Defe20200317ETF162.6247.4336.5136.598.6910.90
DEFAiShares Adap20200317ETF52.1531.1922.5122.678.708.54
DEIDouglas Emme20200317A27.835.441.842.303.383.13
DELLDell Technol20200317A17.553.971.241.882.702.09
DEMWisdomTree E20200317ETF25.4210.508.769.051.741.45
DENNDENNY'S CORP20200317A43.4011.293.817.034.404.26
DESWisdomTree U20200317ETF50.6618.0114.3213.180.864.80
DESPDespegar.com20200317A69.2619.965.9610.2612.669.72
DEURExchange-Tra20200317ETN24.4638.9035.2035.123.783.86
DEUSXtrackers Ru20200317ETF86.9338.2337.7637.870.460.36
DEWWisdomTree G20200317ETF129.7131.3628.4227.232.654.15
DFEWisdomTree E20200317ETF37.739.510.402.618.806.89
DFEBFT Cboe Vest20200317ETF89.1360.0061.8157.90-1.822.10
DFENDirexion Dai20200317ETF108.7628.6419.7920.617.868.17
DFFNDIFFUSION PH20200317A252.96217.67113.7086.27125.64141.31
DFINDonnelley Fi20200317A57.6813.162.683.719.759.45
DFJWisdomTree J20200317ETF45.0012.146.217.995.944.15
DFNDReality Shar20200317ETF257.3066.1065.9165.880.190.22
DFNLDavis Select20200317ETF71.3620.7716.9716.262.264.48
DFSDiscover Fin20200317A15.534.061.442.402.581.66
DGDollar Gener20200317A19.034.701.772.542.892.16
DGAZVelocityShar20200317ETN40.4010.865.375.595.385.27
DGBPExchange-Tra20200317ETN64.2112.8812.2112.860.670.02
DGIC AADonegal Grou20200317A377.1051.6338.0145.3712.226.24
DGIC BBDonegal Grou20200317A2995.95561.60561.60561.600.000.00
DGIIDigi Interna20200317A65.5444.939.569.9643.2142.04
DGLDVelocityShar20200317ETF32.4010.363.643.386.096.98
DGLYDigital Ally20200317A241.22157.81134.88157.3523.200.46
DGPDB Gold Doub20200317ETN160.3986.1154.9685.774.140.33
DGREWisdomTree T20200317ETF133.4356.4654.4054.582.061.89
DGROiShares Core20200317ETF21.537.496.677.060.780.43
DGRSWisdomTree T20200317ETF129.0823.7919.3622.944.370.85
DGRWWisdomTree T20200317ETF48.0513.9522.2113.73-8.250.23
DGSWisdomTree E20200317ETF44.308.857.347.671.491.17
DGTSPDR Global20200317ETF114.1228.1916.7518.9010.629.36
DGXQuest Diagno20200317A19.936.452.693.293.573.16
DGZDB Gold Shor20200317ETN150.7530.7711.9018.7617.6912.08
DHID.R. Horton20200317A16.424.471.452.033.002.44
DHILDiamond Hill20200317A285.3565.8057.6658.528.627.29
DHRDanaher Corp20200317A22.745.692.162.423.513.27
DHSWisdomTree U20200317ETF36.7111.485.009.685.411.79
DHTDHT HOLDINGS20200317A19.3011.123.353.357.657.80
DHXDHI Group, I20200317A59.9221.0112.8712.197.258.85
DIASPDR Dow Jon20200317ETF6.3154.7340.8654.921.08-0.14
DIALColumbia Div20200317ETF112.1362.1860.0761.582.270.60
DIETDefiance Nex20200317ETF107.6513.8911.5713.892.330.00
DIGProShares Ul20200317ETF47.3713.149.639.662.963.49
DIMWisdomTree I20200317ETF33.0910.709.7110.270.980.42
DINDine Brands20200317A55.0413.096.968.434.154.66
DINTDavis Select20200317ETF125.2951.9051.1351.541.160.36
DIODDiodes Inc20200317A51.1212.475.006.086.356.39
DISThe Walt Dis20200317A7.162.270.720.901.551.37
DISC AADiscovery, I20200317A6.002.590.740.971.841.62
DISC BBDiscovery, I20200317A
DISC KKDiscovery, I20200317A7.753.331.561.421.761.91
DISHDISH Network20200317A16.295.130.051.815.033.33
DITAMCON Distri20200317A369.44137.53195.43195.430.000.00
DIVGlobal X Sup20200317ETF65.9124.2319.6420.734.533.52
DIVAAGFiQ Hedged20200317ETF132.9435.1332.9630.201.654.91
DIVBiShares U.S.20200317ETF53.3125.1610.6615.2612.989.93
DIVCC-Tracks Exc20200317ETN1118.74
DIVOAmplify CWP20200317ETF90.7336.3026.5935.497.420.78
DIVYReality Shar20200317ETF743.04222.80250.17151.60-9.0769.51
DJCBETRACS Bloom20200317ETN89.65
DJCIETRACS Linke20200317ETN88.6013.49-2.35-2.3415.8515.85
DJCODaily Journa20200317A
DJDInvesco Dow20200317ETF274.1042.53119.1922.45-80.2920.02
DJPiPath Bloomb20200317ETN19.499.115.306.693.842.45
DJPYExchange-Tra20200317ETN43.9312.7511.2212.611.520.14
DKDelek US Hol20200317A28.167.501.342.796.094.73
DKLDELEK LOGIST20200317A168.5039.8617.5021.3019.8618.56
DKSDick's Sport20200317A24.419.152.472.826.586.36
DLADelta Appare20200317A398.98209.90162.04158.557.9248.34
DLBDolby Labora20200317A24.304.472.763.031.701.44
DLBRVelocityShar20200317ETN466.73123.5386.4971.740.0048.73
DLHCDLH Holdings20200317A373.44103.2298.3799.233.294.04
DLNWisdomTree U20200317ETF49.0222.0717.9220.094.151.98
DLNGDYNAGAS LNG20200317A285.06176.6045.30116.6642.4959.09
DLPHDelphi Techn20200317A32.4515.288.7610.315.104.98
DLPNDolphin Ente20200317A592.85341.00235.45169.8031.17161.84
DLRDigital Real20200317A15.684.100.381.553.032.55
DLSWisdomTree I20200317ETF34.9211.8911.6912.060.24-0.13
DLTHDuluth Holdi20200317A49.7816.137.468.398.227.74
DLTRDollar Tree20200317A14.953.581.171.882.361.71
DLXDeluxe Corpo20200317A47.3612.635.925.096.487.54
DMACDiaMedica Th20200317A360.24195.51118.5439.3361.69154.36
DMDVAAM S& P Dev20200317ETF339.6086.9786.1655.651.1531.06
DMLPDorchester M20200317A150.7549.2329.5131.3919.3717.97
DMPIDelMar Pharm20200317A405.24150.69136.46134.4317.4416.47
DMRCDigimarc Cor20200317A116.4327.9310.9614.6613.2513.24
DMREDeltaShares20200317ETF110.681.141.141.140.000.00
DMRIDeltaShares20200317ETF187.6780.6879.4079.191.291.49
DMRLDeltaShares20200317ETF344.56199.75190.30190.5511.339.12
DMRMDeltaShares20200317ETF283.8634.3934.3934.390.000.00
DMRSDeltaShares20200317ETF249.70360.2917.73-50.050.00393.19
DMTKDermTech, In20200317A164.8299.3226.8934.5193.4974.85
DNKNDunkin' Bran20200317A28.837.832.783.463.194.32
DNLWisdomTree G20200317ETF49.7723.3514.0213.866.079.47
DNLIDenali Thera20200317A55.5717.269.158.877.728.39
DNNDenison Mine20200317A183.39110.704.063.94108.18110.12
DNOVFT Cboe Vest20200317ETF118.5145.0146.4444.99-1.410.02
DNOWNOW INC.20200317A24.896.493.584.842.891.68
DNRDenbury Reso20200317A41.3525.5814.5618.394.237.11
DODiamond Offs20200317A46.4219.059.375.189.0413.91
DOCPHYSICIANS R20200317A13.524.070.351.263.712.81
DOCUDocuSign, In20200317A25.9910.573.334.626.826.01
DOGProShares Sh20200317ETF17.365.033.653.811.381.22
DOGSArrow Dogs o20200317ETF669.00238.52241.69238.52-3.240.00
DOGZDogness (Int20200317A709.78392.41392.41392.410.000.00
DOLWisdomTree I20200317ETF31.9311.258.4710.302.690.95
DOMODomo, Inc. C20200317A38.9911.697.518.383.923.31
DONWisdomTree U20200317ETF60.2720.5019.2719.401.201.10
DOOWisdomTree i20200317ETF38.2821.8517.8015.843.956.03
DOOOBRP Inc. Com20200317A56.3418.091.095.5216.3612.58
DOORMASONITE INT20200317A47.139.373.795.205.364.17
DORMDorman Produ20200317A53.9813.905.235.257.508.64
DOVDover Corpor20200317A31.407.412.073.095.274.32
DOWDow Inc.20200317A11.113.76-1.110.994.812.76
DOXAmdocs Limit20200317A24.216.981.672.803.764.17
DPHCDiamondPeak20200317A275.66197.42192.49191.215.776.28
DPSTDirexion Dai20200317ETF181.8179.1556.0749.2412.9929.76
DPWDPW Holdings20200317A128.6354.8155.7555.47-1.01-0.66
DPZDomino's Piz20200317A37.798.833.703.774.965.06
DRADDigirad Corp20200317A241.2580.9943.0945.6623.1634.98
DREDuke Realty20200317A16.003.931.201.962.651.98
DRHDiamondRock20200317A32.8512.204.715.427.136.79
DRIDarden Resta20200317A27.389.324.083.915.015.41
DRIODarioHealth20200317A418.32133.53144.80135.79-1.94-1.84
DRIPDirexion Dai20200317ETF49.9734.7529.8034.900.200.20
DRIVGlobal X Aut20200317ETF74.3225.067.4418.037.277.03
DRNDirexion Dai20200317ETF186.9080.2643.5953.9215.7725.11
DRNADicerna Phar20200317A47.0714.268.679.965.464.30
DRQDril-Quip, I20200317A47.9410.253.504.796.565.46
DRRXDurect Corp20200317A110.0241.9422.2212.5416.0929.38
DRSKAptus Define20200317ETF73.269.246.446.642.812.61
DRTTDIRTT Enviro20200317A572.21279.28226.76257.9939.1922.98
DRVDirexion Dai20200317ETF118.5245.5935.0245.276.360.47
DRWWisdomTree G20200317ETF84.5624.0522.6823.440.430.61
DSDrive Shack20200317A97.3545.2622.2429.7312.0015.53
DSEDuff & Phelp20200317A232.19164.79107.03116.6451.3450.50
DSGXDescartes Sy20200317A26.409.732.142.976.416.74
DSIiShares MSCI20200317ETF29.5210.078.189.201.810.86
DSKEDaseke, Inc.20200317A76.1526.5115.5011.8710.5014.67
DSLVVelocityShar20200317ETF87.98111.37113.0895.9213.7315.40
DSPGDSP Group In20200317A52.6510.834.615.015.945.81
DSSDocument Sec20200317A140.55123.0094.7656.0532.2017.32
DSSIDiamond S Sh20200317A50.0813.829.439.824.234.00
DSTLDistillate U20200317ETF65.4518.2217.3217.620.230.61
DSWLDeswell Indu20200317A549.72162.71160.46160.390.001.99
DSXDiana Shippi20200317A73.7129.7114.3312.9914.1416.74
DTDynatrace, I20200317A45.6010.395.726.324.384.07
DTDWisdomTree U20200317ETF34.349.946.907.632.812.31
DTEDTE Energy C20200317A23.405.582.452.683.132.90
DTEADAVIDsTEA In20200317A261.06183.35132.62115.2262.9969.65
DTECALPS Disrupt20200317ETF81.6429.4623.1023.864.335.56
DTHWisdomTree I20200317ETF45.3021.1511.3112.238.198.94
DTILPrecision Bi20200317A99.5637.0218.1817.4619.2920.20
DTNWisdomTree U20200317ETF56.7117.4013.8115.323.592.09
DTODB Crude Oil20200317ETN107.8730.1020.1821.159.128.33
DTSSDatasea Inc.20200317A517.59161.84168.21159.855.841.91
DTYLiPath US Tre20200317ETF78.71108.80108.80108.800.000.00
DUGProShares Ul20200317ETF91.6931.9025.6023.384.478.53
DUKDuke Energy20200317A14.474.181.731.232.432.96
DUOTDuos Technol20200317A4506.07167.70135.46258.750.00-92.84
DURAVanEck Vecto20200317ETF77.5018.6518.3917.850.100.80
DUSADavis Select20200317ETF75.0516.4713.1912.753.113.73
DUSLDirexion Dai20200317ETF167.3739.10-0.5515.0835.0024.02
DUSTDirexion Dai20200317ETF56.4017.4711.0613.084.924.41
DVADaVita Inc.20200317A18.264.231.251.992.952.24
DVAXDynavax Tech20200317A46.1621.507.3112.628.778.75
DVDDover Motors20200317A150.9949.1627.85-22.064.2370.71
DVLUFirst Trust20200317ETF25.3317.0820.5820.58-3.51-3.51
DVNDevon Energy20200317A15.777.411.573.635.783.79
DVOLFirst Trust20200317ETF40.4016.0214.8114.701.141.32
DVOPSource Divid20200317ETF641.09104.82104.82104.820.000.00
DVPDeep Value E20200317ETF135.0075.0774.8474.880.330.19
DVYiShares Sele20200317ETF13.095.34-0.310.805.654.55
DVYAiShares Asia20200317ETF99.4027.4821.1127.406.400.08
DVYEiShares Emer20200317ETF44.5017.0611.7114.915.282.15
DWASInvesco DWA20200317ETF105.5524.8621.0024.573.580.29
DWATArrow Invest20200317ETF226.7281.0877.4881.080.000.00
DWAWAdvisorShare20200317ETF70.0127.7827.9827.14-1.310.65
DWCRArrow DWA Co20200317ETF340.90129.6864.0064.0066.8866.88
DWEQAdvisorShare20200317ETF130.965.235.235.230.000.00
DWFISPDR Dorsey20200317ETF55.4219.7719.6019.590.160.18
DWLDDavis Select20200317ETF74.9028.0424.0117.994.0310.04
DWMWisdomTree I20200317ETF36.4014.2710.3113.921.070.34
DWMCAdvisorShare20200317ETF343.1783.49166.80-30.74-87.11112.79
DWMFWisdomTree I20200317ETF120.3396.84101.7594.821.162.02
DWPPFirst Trust20200317ETF129.8031.0828.5822.433.618.63
DWSHAdvisorShare20200317ETF61.5226.0428.0231.81-4.94-5.78
DWSNDawson Geoph20200317A660.96184.47179.42144.9328.4538.77
DWUSAdvisorShare20200317ETF104.7834.5032.03-12.262.4646.60
DWXSPDR S&P Int20200317ETF46.708.397.416.590.961.80
DXDynex Capita20200317A63.4819.0110.8911.196.847.82
DXCDXC Technolo20200317A17.107.177.494.90-0.442.28
DXCMDexCom, Inc.20200317A42.638.215.726.492.311.72
DXDProShares Ul20200317ETF47.5913.829.459.954.183.87
DXGEWisdomTree G20200317ETF122.0650.5250.8948.42-0.362.10
DXJWisdomTree J20200317ETF7.312.511.721.900.790.61
DXJSWisdomTree J20200317ETF78.0422.4824.0424.43-1.81-1.94
DXLGDestination20200317A917.52169.78166.93133.898.8341.09
DXPEDXP Enterpri20200317A210.3435.0716.3916.718.3717.43
DXYNDixie Group20200317A800.68428.06159.51151.35294.06298.00
DYDycom Indust20200317A55.6113.335.145.967.367.37
DYAIDyadic Inter20200317A136.1877.4040.0638.8439.9840.46
DYLSWisdomTree D20200317ETF75.2715.050.2812.3912.062.66
DYNFBlackRock U.20200317ETF99.4151.7644.2346.651.165.06
DYNTDynatronics20200317A253.18153.5280.18125.5216.4527.37
DZKDirexion Dai20200317ETF176.6539.5624.0530.5115.319.08
DZSIDASAN Zhone20200317A141.4679.5015.0810.9225.9360.38
DZZDB Gold Doub20200317ETN550.56263.16258.49258.780.584.48
EAElectronic A20200317A11.463.781.842.301.891.48
EAFGrafTech Int20200317A19.737.700.400.576.957.13
EAGGiShares ESG20200317ETF30.717.727.337.450.380.27
EARNELLINGTON RE20200317A67.0426.7420.2020.036.606.78
EARSAuris Medica20200317A692.71351.17281.89258.603.2880.16
EASGXtrackers MS20200317ETF30.10
EASIAmplify EASI20200317ETF72.2223.7623.2623.460.500.30
EASTEASTSIDE DIS20200317A444.93155.81139.10116.8531.3939.38
EATBrinker Inte20200317A39.9812.664.014.777.317.88
EBEventbrite,20200317A46.61151.07143.82142.408.908.84
EBAYeBay Inc20200317A3.405.441.473.043.942.44
EBFEnnis, Inc.20200317A55.3014.977.659.007.085.97
EBIXEbix Inc20200317A46.3012.47-0.73-1.9911.0514.46
EBIZGlobal X E-c20200317ETF47.1224.4427.5026.46-3.07-2.03
EBMTEagle Bancor20200317A294.2660.1048.2550.589.779.60
EBNDSPDR Bloombe20200317ETF114.49125.30123.64122.982.032.34
EBSEmergent Bio20200317A61.5313.004.046.238.406.78
EBSBMeridian Ban20200317A85.2819.699.0010.019.979.70
EBTCEnterprise B20200317A490.6475.7465.4168.213.137.93
ECHiShares MSCI20200317ETF49.9515.749.3212.525.743.22
ECHOEcho Global20200317A82.2521.304.409.406.7111.06
ECLEcolab, Inc.20200317A24.376.172.183.613.982.55
ECLNFirst Trust20200317ETF55.13
ECNSiShares MSCI20200317ETF187.70115.74114.40114.911.380.85
ECOLUS Ecology,20200317A84.5315.496.948.257.837.28
ECOMCHANNELADVIS20200317A88.4727.5219.8519.576.627.94
ECONColumbia Eme20200317ETF66.4516.7615.2414.681.472.08
ECORelectroCore,20200317A241.8676.0859.1465.859.189.90
ECOWPacer Emergi20200317ETF69.6344.232.772.6042.0242.07
ECOZTrueMark ESG20200317ETF658.85
ECPGEncore Capit20200317A52.8511.346.017.405.193.95
ECTECA Marcellu20200317A671.67336.29394.01316.722.4119.67
EDConsolidated20200317A16.594.070.050.874.013.20
EDCDirexion Dai20200317ETF50.6411.205.255.195.746.01
EDENiShares MSCI20200317ETF104.2326.6220.7122.515.524.11
EDITEditas Medic20200317A43.4317.156.683.756.3713.33
EDIVSPDR S&P Eme20200317ETF65.4514.0714.2115.35-0.19-1.29
EDNTEdison Natio20200317A632.39199.1973.65167.99135.1032.43
EDOGALPS Emergin20200317ETF92.8720.5127.1126.82-6.62-6.32
EDOWFirst Trust20200317ETF65.7127.0631.6835.10-6.24-8.01
EDRYEuroDry Ltd.20200317A801.16312.54160.00-51.010.00348.57
EDSAEdesa Biotec20200317A562.80203.36187.86192.0110.2911.48
EDUCEducational20200317A407.38130.4784.7498.7045.8832.42
EDVVanguard Wor20200317ETF41.5619.6413.4814.586.045.08
EDZDirexion Dai20200317ETF42.359.093.484.605.604.49
EEEl Paso Elec20200317A7.062.55-0.070.352.542.20
EEFTEuronet Worl20200317A43.8610.694.766.665.644.03
EELVInvesco S&P20200317ETF99.7132.0527.4428.063.783.98
EEMiShares MSCI20200317ETF3.033.311.901.981.411.34
EEMAiShares MSCI20200317ETF59.3422.4813.4716.508.955.99
EEMDAAM S&P Emer20200317ETF206.0548.6126.26-4.110.2952.46
EEMOInvesco S&P20200317ETF159.95141.90-27.56134.7445.457.02
EEMSiShares MSCI20200317ETF161.9362.4870.7859.57-8.712.89
EEMViShares Edge20200317ETF15.095.814.394.331.421.48
EEMXSPDR MSCI Em20200317ETF46.19116.22116.24116.22-0.020.00
EESWisdomTree U20200317ETF70.5723.8021.7922.190.861.61
EETProShares Ul20200317ETF285.6451.6545.9349.801.651.83
EEVProShares Tr20200317ETF53.6811.0410.148.220.762.81
EEXEmerald Hold20200317A57.1219.5312.3412.507.197.16
EFAiShares MSCI20200317ETF2.202.401.321.420.950.99
EFADProShares MS20200317ETF78.7827.3527.5827.41-0.28-0.06
EFASGlobal X MSC20200317ETF76.9612.89-34.1433.5545.72-20.72
EFAViShares Edge20200317ETF12.795.664.174.201.491.47
EFAXSPDR MSCI EA20200317ETF93.3718.1217.7217.080.401.03
EFCEllington Fi20200317A33.3524.8720.9221.423.513.44
EFGiShares MSCI20200317ETF30.159.708.238.801.470.90
EFNLiShares MSCI20200317ETF77.3037.0125.3728.7111.668.32
EFOProShares Ul20200317ETF210.1681.5249.0753.4732.7728.33
EFOIEnergy Focus20200317A458.47576.89488.22444.01148.23150.47
EFSCEnterprise F20200317A72.3815.798.176.957.168.85
EFUProShares Tr20200317ETF443.2368.1646.2634.9115.3733.24
EFViShares MSCI20200317ETF22.115.343.744.591.600.75
EFXEquifax, Inc20200317A31.056.691.002.755.253.94
EFZProShares Tr20200317ETF39.7112.2810.0310.592.261.69
EGANeGain Corpor20200317A98.9129.2416.3230.047.23-0.89
EGBNEagle Bancor20200317A68.0516.607.9110.037.046.58
EGHT8x8, Inc. Co20200317A13.764.230.841.553.322.69
EGLEEagle Bulk S20200317A90.6641.8418.1624.8518.8317.10
EGOEldorado Gol20200317A16.667.34-0.391.057.606.28
EGOVNIC Inc20200317A46.2919.393.176.907.1012.13
EGPEastGroup Pr20200317A44.529.746.027.113.692.64
EGPTVanEck Vecto20200317ETF234.8183.5186.1385.99-1.46-2.44
EGRXEagle Pharma20200317A88.7117.687.9511.027.416.65
EGYVaalco Energ20200317A130.6946.4646.8842.04-0.404.44
EHCEncompass He20200317A37.708.234.115.054.083.18
EHTHeHealth, Inc20200317A70.1116.177.6510.117.566.06
EIDOiShares MSCI20200317ETF9.313.960.851.612.712.36
EIDXEidos Therap20200317A177.8536.5220.1919.2214.9117.34
EIGEmployers Ho20200317A69.5818.396.869.689.868.71
EIGIEndurance In20200317A63.2932.8214.7010.8917.1522.00
EIGREiger BioPha20200317A56.0516.976.696.348.0510.70
EINCVanEck Vecto20200317ETF181.79197.03123.83117.7291.5284.69
EIRLiShares MSCI20200317ETF51.3862.6259.2463.824.47-1.20
EISiShares MSCI20200317ETF114.1741.7441.8743.37-0.05-1.55
EIXEdison Inter20200317A20.484.171.011.843.142.33
EJANInnovator MS20200317ETF95.9718.54-33.88-34.0352.5452.69
EJULInnovator MS20200317ETF102.1821.1015.9519.944.901.16
EKARIdeanomics N20200317ETF86.6750.4950.4950.490.000.00
EKSOEkso Bionics20200317A106.6854.3531.5235.0623.4219.53
ELThe Estee La20200317A25.345.421.582.573.812.85
ELAEnvela Corpo20200317A174.4662.623.885.7959.3457.26
ELANElanco Anima20200317A15.479.182.177.401.971.79
ELDWisdomTree E20200317ETF269.77124.6854.5460.9266.0765.17
ELFe.l.f. Beaut20200317A33.1110.422.735.526.454.90
ELGXEndologix In20200317A289.32133.41103.9591.727.6839.39
ELLOEllomay Capi20200317A962.40298.71145.17134.460.00156.51
ELMDElectromed,20200317A340.68178.25163.71158.0224.2520.62
ELOXEloxx Pharma20200317A350.89106.5086.1594.2411.6112.31
ELSEquity Lifes20200317A21.034.421.281.963.122.45
ELSEElectro-Sens20200317A1054.68213.1875.7098.95141.39116.50
ELTKEltek Ltd20200317A349.60186.88155.98152.3734.7535.77
ELVTElevate Cred20200317A66.9428.890.794.1128.0324.91
ELYCallaway Gol20200317A30.6411.334.164.836.946.51
EMAGVanEck Vecto20200317ETF288.2818.8378.283.17-54.4315.60
EMANeMagin Corpo20200317A225.54198.40213.34170.636.5027.52
EMBiShares J.P.20200317ETF7.351.950.921.341.030.61
EMBHiShares Inte20200317ETF191.7356.8856.8956.88-0.010.00
EMCBWisdomTree E20200317ETF169.1084.3684.7384.73-0.37-0.37
EMCFEmclaire Fin20200317A879.6791.0991.0991.090.000.00
EMCGWisdomTree E20200317ETF97.49123.41113.02121.6912.101.72
EMDVProShares MS20200317ETF206.72103.83108.70105.691.40-2.04
EMEEMCOR Group,20200317A32.136.321.222.325.034.00
EMFMGlobal X MSC20200317ETF71.5921.9220.4336.431.06-14.54
EMGFiShares Edge20200317ETF35.478.386.206.761.941.62
EMHYiShares J.P.20200317ETF53.8211.414.937.086.134.33
EMIFiShares Emer20200317ETF210.6756.5152.9956.210.010.30
EMIHXtrackers Em20200317ETF402.29171.32171.32171.320.000.00
EMKREmcore Corp20200317A173.02163.96165.4922.700.34138.56
EMLEastern Comp20200317A470.5091.1487.6487.25-1.653.89
EMLCVanEck Vecto20200317ETF7.753.572.562.481.001.09
EMLPFirst Trust20200317ETF50.6816.4514.4715.051.641.40
EMMFWisdomTree E20200317ETF274.1024.0814.8835.368.83-11.32
EMMSEmmis Commun20200317A487.77239.8467.59151.70183.1192.04
EMNEastman Chem20200317A27.586.471.353.055.093.42
EMNTPIMCO Enhanc20200317ETF14.630.740.560.620.180.12
EMPEntergy Miss20200317A59.0713.9911.1010.512.773.49
EMQQEMQQ The Eme20200317ETF51.9519.8015.9614.983.854.84
EMREmerson Elec20200317A13.884.291.071.293.223.00
EMSGXtrackers MS20200317ETF79.1021.0520.9620.960.080.08
EMSHProShares Sh20200317ETF218.23218.23218.230.000.00
EMTLSPDR DoubleL20200317ETF64.0117.5514.9815.632.571.93
EMTYProShares De20200317ETF203.15155.12154.23148.651.206.42
EMXEMX Royalty20200317A153.2563.3459.0356.531.126.86
EMXCiShares MSCI20200317ETF89.8020.47-16.321.3030.7519.14
ENBEnbridge, In20200317A8.453.741.321.472.382.28
ENBLENABLE MIDST20200317A57.6820.4715.7914.283.656.19
ENDPEndo Interna20200317A37.3318.358.269.6710.068.71
ENFRAlerian Ener20200317ETF117.5651.1047.1246.723.694.46
ENGENGlobal Cor20200317A732.42186.49231.11195.078.22-8.40
ENLCENLINK MIDST20200317A92.8235.1016.8316.8816.9418.29
ENLVEnlivex Ther20200317A168.6449.1726.5729.7419.1819.51
ENOBEnochian Bio20200317A301.04136.60100.3886.9015.3748.88
ENORiShares MSCI20200317ETF75.2729.2022.4919.706.049.50
ENPHEnphase Ener20200317A27.1410.114.644.115.326.04
ENREnergizer Ho20200317A24.675.692.132.843.542.85
ENSEnerSys, Inc20200317A50.2510.085.515.654.384.44
ENSGThe Ensign G20200317A38.0212.512.555.265.587.15
ENSVEnservco Cor20200317A151.01120.4584.6680.8720.1224.47
ENTGlobal Eagle20200317A252.91153.2892.74112.9045.0240.62
ENTAEnanta Pharm20200317A76.7322.9810.0911.068.6511.80
ENTGEntegris Inc20200317A26.087.851.414.593.933.25
ENTRERShares Ent20200317ETF122.5753.0955.8355.66-2.75-2.57
ENTXEntera Bio L20200317A582.42335.22-69.708.38424.50341.92
ENVENVESTNET, I20200317A56.7812.815.216.287.286.55
ENVAEnova Intern20200317A52.7410.024.504.465.165.56
ENZEnzo Biochem20200317A70.2928.8420.0811.358.3917.48
ENZLiShares Trus20200317ETF78.0634.1029.5729.554.444.55
EOGEOG Resource20200317A20.368.452.652.705.305.79
EOLSEvolus, Inc.20200317A85.5033.1220.2519.5311.7413.66
EPACEnerpac Tool20200317A42.1910.686.626.783.923.92
EPAMEPAM SYSTEMS20200317A50.9410.415.667.524.422.89
EPAYBottomline T20200317A87.7118.689.539.877.398.80
EPCEdgewell Per20200317A32.766.491.231.725.134.77
EPDEnterprise P20200317A14.045.842.271.772.284.06
EPHEiShares MSCI20200317ETF88.5530.1921.0223.657.276.55
EPIWisdomTree I20200317ETF7.1310.026.598.231.701.80
EPIXESSA Pharma20200317A1000.72258.07-27.31-25.05334.02283.38
EPMEvolution Pe20200317A128.4745.0933.2227.332.0417.10
EPOLiShares MSCI20200317ETF35.009.455.306.803.822.64
EPPiShares MSCI20200317ETF22.7910.2110.4710.76-0.34-0.55
EPREPR Properti20200317A64.018.742.983.714.805.01
EPRFInnovator S&20200317ETF57.2833.8524.3524.059.9710.27
EPRTEssential Pr20200317A48.4113.988.079.914.964.07
EPSWisdomTree U20200317ETF65.4114.5218.6521.28-4.13-6.75
EPSNEpsilon Ener20200317A847.93329.28329.28329.280.000.00
EPUiShares MSCI20200317ETF98.5335.2935.2435.33-2.18-0.03
EPVProShares Ul20200317ETF130.0446.3440.1735.275.3011.00
EPZMEpizyme, Inc20200317A56.4220.014.4413.8315.786.19
EQEquillium, I20200317A1264.02377.28416.90292.3111.8282.96
EQALInvesco Russ20200317ETF57.6219.0616.7917.332.281.74
EQBKEquity Bancs20200317A170.2515.537.787.996.117.53
EQCEquity Commo20200317A20.623.981.932.422.051.56
EQHEquitable Ho20200317A8.974.590.971.963.582.63
EQIXEquinix, Inc20200317A46.3010.105.976.763.753.08
EQLALPS Equal S20200317ETF46.2514.5212.8613.921.670.61
EQMEQM Midstrea20200317A39.5411.182.195.048.156.15
EQREquity Resid20200317A20.434.351.432.172.932.19
EQRRProShares Eq20200317ETF496.8395.0295.0295.020.000.00
EQSEquus Total20200317A2172.314.424.424.420.000.00
EQTEQT CORP20200317A19.416.780.991.645.475.15
EQWLInvesco S&P20200317ETF107.0737.9838.0136.22-0.421.75
EQXEquinox Gold20200317A35.1116.477.189.154.507.22
ERAERA GROUP IN20200317A68.9315.8510.829.454.716.41
ERFEnerplus Cor20200317A61.0124.6816.4412.907.5111.77
ERIEldorado Res20200317A28.1511.972.552.758.689.26
ERIEErie Indemni20200317A87.9618.2511.9011.795.296.43
ERIIEnergy Recov20200317A50.1218.043.70-2.688.1420.52
ERMEquityCompas20200317ETF140.9549.3241.7853.145.68-3.94
EROSEROS INTERNA20200317A71.3626.4716.0613.259.8213.23
ERSXERShares Non20200317ETF112.52
ERUSiShares MSCI20200317ETF44.398.423.924.834.503.59
ERXDirexion Dai20200317ETF84.0442.8226.2027.735.0214.85
ERYDirexion Dai20200317ETF79.3237.3719.2326.0115.547.40
ESEversource E20200317A15.012.97-0.071.592.931.38
ESBKElmira Savin20200317A384.62113.73113.61113.540.120.18
ESCAEscalade Inc20200317A316.9268.8557.7645.7010.2523.06
ESEESCO Technol20200317A95.4627.6818.9920.138.117.60
ESEAEuroseas Ltd20200317A615.98310.75256.91159.8371.49150.60
ESGFlexShares T20200317ETF32.4912.108.7613.562.91-1.46
ESGDiShares Trus20200317ETF22.588.406.493.261.755.14
ESGEiShares, Inc20200317ETF28.6010.7810.4810.110.310.67
ESGGFlexShares S20200317ETF142.4817.4713.7018.283.51-0.81
ESGNColumbia Sus20200317ETF168.2424.6821.4521.503.253.19
ESGREnstar Group20200317A114.9626.5620.9423.464.693.04
ESGSColumbia Sus20200317ETF331.9321.9627.6329.03-5.69-7.08
ESGUiShares Trus20200317ETF28.6610.207.998.912.071.30
ESGVVanguard ESG20200317ETF45.4213.9411.9313.171.240.77
ESIElement Solu20200317A16.175.751.091.764.453.95
ESLTElbit System20200317A84.3724.6919.6121.093.963.59
ESMLiShares ESG20200317ETF108.2122.1422.1322.11-0.070.03
ESNGDirexion MSC20200317ETF105.35
ESNTEssent Group20200317A31.917.441.622.425.815.02
ESPEspey Mfg. &20200317A522.03121.3982.0282.0239.3639.36
ESPOVanEck Vecto20200317ETF78.8423.2323.1223.090.090.14
ESPREsperion The20200317A44.2912.214.945.617.156.63
ESQEsquire Fina20200317A874.50201.83172.33162.9728.9639.26
ESRTEMPIRE STATE20200317A13.0710.900.561.3410.9910.22
ESSEssex Proper20200317A48.979.995.786.664.163.32
ESSAESSA Bancorp20200317A424.83135.16101.9074.026.1059.68
ESSCEast Stone A20200317A1298.70
ESTAEstablishmen20200317A182.7840.5523.6525.7612.7914.80
ESTCElastic N.V.20200317A36.619.024.425.684.433.35
ESTEEarthstone E20200317A89.6831.8514.9514.5214.7117.36
ESXBCommunity Ba20200317A133.5940.8121.9731.5816.449.89
ETEnergy Trans20200317A18.638.224.505.243.632.99
ETFCE*Trade Fina20200317A14.9623.2318.9919.593.653.68
ETHEthan Allen20200317A36.6410.753.416.195.424.55
ETHOETF Managers20200317ETF133.5153.1848.1049.45-15.463.74
ETMEntercom Com20200317A64.6333.2117.1617.976.5115.23
ETNEaton Corpor20200317A20.504.721.771.632.933.09
ETNB89bio, Inc.20200317A481.09133.90117.24113.496.8820.37
ETONEton Pharmac20200317A141.2855.1821.5331.9722.7623.35
ETREntergy Corp20200317A21.456.211.873.244.322.96
ETRNEquitrans Mi20200317A22.097.564.285.673.251.89
ETSYEtsy, Inc.20200317A25.069.022.793.526.255.55
ETTXEntasis Ther20200317A273.13107.85109.45105.122.362.72
EUDGWisdomTree E20200317ETF89.5515.4115.2914.940.030.46
EUDVProShares MS20200317ETF89.0738.5235.5438.412.990.12
EUFNiShares MSCI20200317ETF33.809.796.816.172.993.67
EUMProShares Tr20200317ETF10.573.131.851.841.281.30
EUMFWisdomTree E20200317ETF205.6167.5867.1466.900.470.68
EUMViShares Edge20200317ETF42.3013.4910.5010.472.963.02
EURLDirexion Dai20200317ETF223.8473.8261.8656.5412.2117.29
EURNEURONAV NV20200317A12.738.900.842.145.016.75
EURZXtrackers Eu20200317ETF76.0630.7125.8619.761.1910.91
EUSAiShares MSCI20200317ETF46.3713.938.709.334.664.61
EUSCWisdomTree E20200317ETF85.9424.3621.5919.542.734.83
EVEaton Vance20200317A28.747.972.443.825.324.15
EVAEnviva Partn20200317A73.6924.6716.8817.426.957.25
EVBGEverbridge,20200317A43.149.072.853.566.055.51
EVBNEvans Bancor20200317A865.27196.38180.37174.816.8021.03
EVCEntravision20200317A79.8923.6515.9510.115.8913.52
EVEREverQuote, I20200317A86.4927.0810.3111.5916.4915.75
EVFMEvofem Biosc20200317A145.9916.2812.561.41-0.0914.82
EVGNEVOGENE LTD.20200317A455.02333.66385.67282.100.2050.96
EVHEvolent Heal20200317A47.5012.979.059.852.853.12
EVIEVI Industri20200317A313.45113.6567.8696.036.2017.50
EVKEver-Glory I20200317A3300.611538.311538.311538.310.000.00
EVLOEvelo Biosci20200317A171.4160.5053.9278.504.89-18.09
EVOKEvoke Pharma20200317A241.08110.2063.6275.7135.6235.64
EVOLEvolving Sys20200317A326.7964.6926.4530.4937.0934.14
EVOPEVO Payments20200317A49.8710.254.466.404.753.23
EVREvercore Inc20200317A34.507.142.903.784.163.36
EVRGEvergy, Inc.20200317A24.784.771.332.563.422.21
EVRIEveri Holdin20200317A38.6019.2010.788.127.8211.07
EVSIEnvision Sol20200317A491.71203.13188.89154.0669.4757.01
EVTCEVERTEC, INC20200317A43.7710.233.954.666.055.57
EVXVanEck Vecto20200317ETF254.22122.34125.33125.480.09-3.16
EWEdwards Life20200317A27.036.081.622.544.433.54
EWAiShares MSCI20200317ETF13.763.981.491.662.482.32
EWBCEast-West Ba20200317A14.834.220.140.903.303.32
EWCiShares MSCI20200317ETF7.3611.83-0.649.522.992.39
EWCOInvesco Exch20200317ETF93.7611.829.9211.691.850.13
EWDiShares MSCI20200317ETF33.448.624.194.854.343.76
EWGiShares MSCI20200317ETF9.882.70-0.170.042.882.67
EWGSiShares MSCI20200317ETF81.2247.5153.6539.13-2.468.36
EWHiShares MSCI20200317ETF5.062.100.320.681.781.41
EWIiShares MSCI20200317ETF28.156.573.794.102.752.47
EWJiShares MSCI20200317ETF3.091.350.060.261.291.09
EWJEiShares MSCI20200317ETF50.2118.32-3.95-8.4721.9326.74
EWJViShares MSCI20200317ETF52.1447.5547.5547.550.000.00
EWKiShares MSCI20200317ETF101.5140.8821.5925.6710.1015.15
EWLiShares MSCI20200317ETF14.153.200.721.112.482.09
EWMiShares MSCI20200317ETF20.236.464.614.771.821.69
EWMCInvesco S&P20200317ETF93.4230.1628.5330.441.90-0.28
EWNiShares MSCI20200317ETF41.149.853.124.586.715.26
EWOiShares MSCI20200317ETF96.6446.3644.4946.502.66-0.15
EWPiShares MSCI20200317ETF21.724.331.782.032.552.30
EWQiShares MSCI20200317ETF8.572.810.770.732.032.09
EWREInvesco S&P20200317ETF63.7713.4412.8413.030.270.40
EWSiShares MSCI20200317ETF7.062.501.010.721.481.77
EWSCInvesco S&P20200317ETF131.3674.3653.7742.7212.1232.16
EWTiShares MSCI20200317ETF3.681.460.370.291.101.17
EWUiShares MSCI20200317ETF6.372.650.741.201.911.45
EWUSiShares MSCI20200317ETF77.6326.0423.1722.642.893.43
EWVProShares Tr20200317ETF121.5826.5816.9321.129.225.46
EWWiShares MSCI20200317ETF4.382.480.180.552.291.94
EWXSPDR S&P Eme20200317ETF48.2917.5515.5815.941.971.61
EWYiShares MSCI20200317ETF2.651.060.230.270.830.79
EWZiShares MSCI20200317ETF4.873.681.221.822.161.87
EWZSiShares MSCI20200317ETF80.4831.4829.6430.451.781.02
EXASExact Scienc20200317A20.876.532.143.554.222.98
EXCExelon Corpo20200317A9.476.061.252.054.784.04
EXELExelixis Inc20200317A22.616.392.333.303.953.09
EXFOEXFO INC.20200317A185.1173.71-6.35-128.0071.77203.22
EXIiShares Glob20200317ETF51.9417.7416.3714.611.233.13
EXKEndeavour Si20200317A85.3433.4316.3717.7312.2015.61
EXLSExlService H20200317A62.3213.007.217.894.855.10
EXPEagle Materi20200317A38.026.994.616.062.220.93
EXPCExperience I20200317A232.5384.0266.0671.74-52.5011.63
EXPDExpeditors I20200317A17.594.800.881.253.933.56
EXPEExpedia Grou20200317A20.076.111.363.244.672.88
EXPIeXp World Ho20200317A81.6169.8750.1348.4021.6222.19
EXPOExponent Inc20200317A68.8718.828.279.2610.369.67
EXPRExpress, Inc20200317A65.6625.8815.5711.178.9914.55
EXRExtra Space20200317A30.507.622.783.624.734.00
EXTNExterran Cor20200317A67.9716.976.916.059.1710.94
EXTRExtreme Netw20200317A49.4318.925.88-3.9611.5022.84
EYENational Vis20200317A50.7815.364.7810.097.075.26
EYEGEyegate Phar20200317A451.14505.39370.76319.14264.57227.78
EYENEyenovia, In20200317A445.94138.87115.3298.2430.9441.34
EYESSecond Sight20200317A324.18153.69156.30135.575.4818.27
EYLDCambria Emer20200317ETF177.0959.51-37.58-74.7797.58135.03
EYPTEyePoint Pha20200317A105.3354.1625.7228.3825.9827.57
EZAiShares MSCI20200317ETF37.7811.575.458.886.092.69
EZJProShares Ul20200317ETF144.0427.6819.7123.967.803.72
EZMWisdomTree U20200317ETF65.5619.0414.3518.412.890.62
EZPWEzcorp Inc20200317A36.7020.595.975.9115.1915.44
EZUiShare MSCI20200317ETF3.911.890.670.471.231.42
FFord Motor C20200317A20.388.202.995.055.213.15
FAARFirst Trust20200317ETF303.6197.7096.7497.260.980.44
FABFirst Trust20200317ETF103.1433.54-5.0143.2634.14-9.90
FADFirst Trust20200317ETF93.2531.0917.5316.922.715.90
FAFFirst Americ20200317A27.086.131.802.704.323.43
FALNiShares Fall20200317ETF135.1352.7636.8359.1116.28-6.65
FAMIFarmmi, Inc.20200317A570.28172.92165.34164.949.558.07
FANFirst Trust20200317ETF43.9412.0625.9514.00-13.90-1.95
FANGDiamondback20200317A27.528.354.184.443.683.91
FARMFarmer Bros20200317A340.5028.1515.6215.8711.5912.27
FAROFaro Technol20200317A126.0424.5117.3817.575.736.95
FASDirexion Dai20200317ETF63.6223.1616.3118.053.335.07
FASTFastenal Co20200317A6.322.61-0.111.482.721.13
FATFAT Brands I20200317A1514.27383.40292.90316.4096.9071.22
FATEFate Therape20200317A48.3811.263.285.107.266.16
FAUGFT Cboe Vest20200317ETF129.8033.692.07-7.3631.7241.20
FAUSFirst Trust20200317ETF132.2550.6857.0757.06-6.40-6.39
FAZDirexion Dai20200317ETF74.1022.8015.6918.875.043.91
FBFacebook, In20200317A3.721.27-0.300.121.571.15
FBCFlagstar Ban20200317A36.648.422.603.885.184.54
FBGXUBS AG FI En20200317ETN65.5234.9137.6033.65-2.05-1.90
FBHSFORTUNE BRAN20200317A24.236.001.883.194.102.81
FBIOFortress Bio20200317A138.9155.1631.7226.7822.1328.86
FBIZFirst Busine20200317A326.5965.6261.0556.275.229.47
FBKFB Financial20200317A83.6928.1523.0222.404.585.75
FBMFoundation B20200317A42.939.854.045.355.654.50
FBMSFirst Bancsh20200317A112.9921.2117.6416.702.934.52
FBNCFirst Bancor20200317A95.3222.7713.5513.258.289.52
FBNDFidelity Tot20200317ETF23.6112.883.774.929.068.04
FBPFirst BanCor20200317A23.507.921.102.346.715.58
FBSSFauquier Ban20200317A302.00110.12108.7580.569.0629.49
FBTFirst Trust20200317ETF60.3115.039.5910.704.314.32
FBZFirst Trust20200317ETF239.4857.2557.9642.67-0.5814.51
FCFranklin Cov20200317A96.4818.8612.1210.715.838.15
FCAFirst Trust20200317ETF194.6874.0656.3956.0917.8018.11
FCALFirst Trust20200317ETF125.4056.2248.6948.697.577.57
FCANFirst Trust20200317ETF52.1321.18-4.5321.3425.80-0.15
FCAPFirst Capita20200317A181.46148.4284.97120.051.1223.43
FCAUFIAT CHRYSLE20200317A14.136.262.842.503.333.76
FCBCFirst Commun20200317A175.7828.8620.6119.715.339.14
FCBPFirst Choice20200317A269.3385.1646.1259.8639.9125.26
FCCOFirst Commun20200317A650.7089.83117.80117.80-27.68-27.68
FCCY1st Constitu20200317A356.1661.3311.6418.6750.4242.82
FCEFFirst Trust20200317ETF82.2457.5156.8456.860.680.66
FCELFuelCell Ene20200317A74.5532.9823.0419.469.3113.52
FCFFirst Common20200317A52.3812.795.096.337.556.47
FCFSFirstCash, I20200317A54.8512.267.178.314.793.95
FCGFirst Trust20200317ETF30.7513.959.247.704.716.31
FCNFTI Consulti20200317A48.5010.707.737.682.863.02
FCNC AAFirst Citize20200317A74.6433.1630.2129.570.160.71
FCOMFidelity MSC20200317ETF43.5613.3012.9613.590.34-0.27
FCORFidelity Cor20200317ETF74.7339.8832.7137.580.862.26
FCPIFidelity Sto20200317ETF164.8435.9630.7937.210.26-1.27
FCPTFour Corners20200317A43.0211.465.828.744.402.73
FCTRFirst Trust20200317ETF68.1526.1721.8522.604.323.57
FCVTFirst Trust20200317ETF138.1151.0644.7041.045.7810.09
FCXFreeport-McM20200317A16.057.142.603.514.533.63
FDBCFidelity D &20200317A535.51235.78292.81219.483.1223.23
FDDFirst Trust20200317ETF56.4812.887.6410.125.192.64
FDEFFirst Defian20200317A107.8624.4815.7216.688.417.83
FDEMFidelity Tar20200317ETF38.7524.5816.7111.170.2413.30
FDEVFidelity Tar20200317ETF16.4320.699.806.7210.8414.08
FDHYFidelity Hig20200317ETF76.8334.5719.2321.3212.6313.32
FDISFidelity MSC20200317ETF51.0222.9819.7416.200.376.74
FDIVFirst Trust20200317ETF105.1139.1125.6923.2714.0215.83
FDLFirst Trust20200317ETF16.336.305.213.801.122.51
FDLOFidelity Low20200317ETF56.5321.4913.1911.078.1710.48
FDMFirst Trust20200317ETF87.8914.2010.7413.072.331.13
FDMOFidelity Mom20200317ETF79.0917.7014.1617.582.710.12
FDNFirst Trust20200317ETF19.105.041.722.333.322.71
FDNIFirst Trust20200317ETF122.5787.3885.7187.381.680.00
FDPFresh Del Mo20200317A52.0211.271.131.889.609.39
FDRRFidelity Div20200317ETF73.9532.8525.3525.657.717.25
FDSFactset Rese20200317A39.607.775.185.992.531.77
FDTFirst Trust20200317ETF71.0711.398.869.592.491.80
FDTSFirst Trust20200317ETF526.88100.63100.8198.670.211.88
FDUSFidus Invest20200317A99.7846.1816.7214.9717.4130.97
FDVVFidelity Hig20200317ETF63.3724.3220.2421.173.913.14
FDXFedEx Corpor20200317A21.315.452.072.713.332.74
FEFirstEnergy20200317A8.682.50-0.170.502.561.99
FEIMFrequency El20200317A880.58621.13622.55593.4147.5028.24
FELEFranklin Ele20200317A74.8716.587.157.298.229.29
FEMFirst Trust20200317ETF36.1012.0710.9410.831.111.25
FEMBFirst Trust20200317ETF244.59116.10115.92115.920.180.18
FEMSFirst Trust20200317ETF128.7743.5443.7942.27-0.091.27
FENCFennec Pharm20200317A216.1265.3258.8352.226.1413.34
FENYFidelity MSC20200317ETF25.2713.9611.1911.520.262.41
FEPFirst Trust20200317ETF78.9117.0713.6514.103.332.97
FETFORUM ENERGY20200317A136.49153.4369.7196.3218.0151.51
FEULCredit Suiss20200317ETN227.8675.7594.7770.62-18.965.14
FEUZFirst Trust20200317ETF201.2050.7049.3350.081.380.63
FEXFirst Trust20200317ETF65.5819.2317.5818.121.591.11
FEYEFireEye, Inc20200317A13.186.87-0.653.605.733.27
FEZSPDR EURO ST20200317ETF8.183.530.130.703.412.84
FFFuture Fuel20200317A102.4625.0713.4710.8810.2014.18
FFBCFirst Financ20200317A65.7617.755.105.928.7011.68
FFBWFFBW, Inc. C20200317A398.5370.5867.9870.582.630.00
FFEBFT Cboe Vest20200317ETF170.1557.3144.9139.9712.1617.38
FFEUBarclays ETN20200317ETN717.61217.63239.51188.943.6627.78
FFGFBL Financia20200317A409.0392.7483.8384.835.197.84
FFHGFormula Foli20200317ETF134.0617.6013.2615.243.772.36
FFHLFuwei Films20200317A1084.11159.01131.25137.8023.2621.16
FFICFlushing Fin20200317A90.0020.4611.289.347.3611.10
FFINFirst Financ20200317A26.596.331.622.764.653.57
FFIUUVA Unconstr20200317ETF102.63107.62107.62107.620.000.00
FFIVF5 Networks20200317A34.929.313.074.916.164.42
FFNWFirst Financ20200317A325.6094.8095.1487.981.736.87
FFRFirst Trust20200317ETF244.7874.2869.7273.664.590.63
FFSGFormulaFolio20200317ETF145.1230.1529.3330.120.800.04
FFTGFormulaFolio20200317ETF80.5026.1028.4728.48-2.40-2.39
FFTIFormulaFolio20200317ETF54.1938.5538.5338.550.010.00
FFTYInnovator IB20200317ETF65.4526.5025.3625.601.110.90
FFWMFirst Founda20200317A54.1415.36-1.46-0.2116.4215.64
FGFGL Holdings20200317A12.054.271.221.413.042.86
FGBIFIRST GUARAN20200317A1104.80176.41200.22163.32-0.3214.34
FGDFirst Trust20200317ETF46.2716.2412.8415.113.391.13
FGENFibroGen, In20200317A51.0618.295.9712.836.685.47
FGMFirst Trust20200317ETF185.1485.2186.8080.94-0.374.25
FHBFirst Hawaii20200317A21.216.050.810.514.205.53
FHIFederated He20200317A30.777.352.003.414.203.95
FHKFirst Trust20200317ETF383.20201.72201.48201.480.250.25
FHLCFidelity MSC20200317ETF49.8721.9021.9921.83-0.110.07
FHNFirst Horizo20200317A11.856.342.393.463.442.89
FIFRANKS INTER20200317A45.9653.988.8164.437.02-11.05
FIBKFirst Inters20200317A43.0311.662.603.948.397.72
FIBRiShares Edge20200317ETF21.799.508.339.481.170.02
FICOFair Isaac C20200317A72.2316.618.8110.926.745.54
FIDFirst Trust20200317ETF43.3517.2513.6413.143.624.13
FIDIFidelity Int20200317ETF206.72115.88134.71115.530.320.34
FIDUFidelity MSC20200317ETF53.5915.6411.5514.194.091.46
FIEEFI Enhanced20200317ETN197.8368.3764.4868.373.920.00
FIHDUBS AG FI En20200317ETN45.5469.3479.8681.42-4.49-0.09
FILLiShares MSCI20200317ETF105.7821.4915.7718.123.883.39
FINXGlobal X Fun20200317ETF54.8714.524.898.476.746.04
FISFidelity Nat20200317A16.083.740.251.313.482.43
FISIFinancial In20200317A262.5848.1236.6336.752.8211.28
FISRSPDR SSGA Fi20200317ETF32.1687.2278.5878.518.848.91
FISVFiserv Inc20200317A12.334.831.041.713.803.14
FITFitbit, Inc.20200317A17.435.782.182.533.353.24
FITBFifth Third20200317A8.296.86-1.08-0.454.877.26
FITESPDR S&P Ken20200317ETF122.7225.4234.0434.26-12.62-8.82
FIVAFidelity Int20200317ETF183.3243.2137.2837.285.915.91
FIVEFive Below,20200317A34.4412.835.868.283.614.51
FIVGDefiance Nex20200317ETF53.2518.9213.8319.820.60-0.89
FIVNFIVE9, INC.20200317A35.9810.694.995.835.634.89
FIWFirst Trust20200317ETF65.5515.1912.6413.702.521.49
FIXComfort Syst20200317A58.4512.396.196.895.915.51
FIXDFirst Trust20200317ETF66.2021.0418.2218.861.902.17
FIXXHomology Med20200317A85.1422.1011.9614.519.137.59
FIYYBarclays ETN20200317ETN370.49170.30133.4784.53-3.3983.68
FIZZNational Bev20200317A58.8614.944.385.648.889.29
FJNKPacific Glob20200317ETF23.89
FJPFirst Trust20200317ETF132.9240.3339.8037.820.822.51
FKOFirst Trust20200317ETF141.8260.7033.244.5913.8755.53
FKUFirst Trust20200317ETF123.1638.5034.6329.392.449.08
FLFoot Locker,20200317A15.034.951.132.683.472.27
FLAGFLAG-Forensi20200317ETF151.9747.8618.53-20.4424.5368.28
FLAUFranklin FTS20200317ETF348.7693.0794.7191.22-1.591.86
FLAXFranklin FTS20200317ETF111.4875.0776.3075.07-1.220.00
FLBLFranklin Lib20200317ETF207.87204.61200.01202.314.522.26
FLBRFranklin FTS20200317ETF91.4335.5826.9024.913.1510.64
FLCAFranklin FTS20200317ETF441.41126.15126.39126.37-0.24-0.22
FLCBFranklin Lib20200317ETF57.0723.5823.0423.010.540.57
FLCHFranklin FTS20200317ETF50.9324.0018.1220.673.493.33
FLCOFranklin Lib20200317ETF51.9411.7113.2612.40-1.55-0.69
FLDMFluidigm Cor20200317A75.0531.1713.8617.6010.5013.54
FLDRFidelity Low20200317ETF45.0246.4541.8445.681.620.81
FLEEFranklin FTS20200317ETF30.3056.4678.9477.38-22.28-20.80
FLEHFranklin FTS20200317ETF69.9230.7834.7937.30-4.00-6.50
FLEUBarclays ETN20200317ETN420.84303.74309.85309.56-5.74-5.47
FLEXFlex Ltd. Or20200317A16.044.552.832.871.561.68
FLFRFranklin FTS20200317ETF22.5569.3169.3269.31-0.010.00
FLGBFranklin FTS20200317ETF64.1935.9022.6824.806.0310.86
FLGECredit Suiss20200317ETN78.6523.0711.959.5114.0511.62
FLGRFranklin FTS20200317ETF44.6812.67-22.75-23.4835.3836.11
FLGTFulgent Gene20200317A90.5741.9827.7421.0212.2921.09
FLHKFranklin FTS20200317ETF53.3920.0313.3910.186.069.81
FLHYFranklin Lib20200317ETF15.9815.958.357.797.718.27
FLIAFranklin Lib20200317ETF98.91109.23109.91109.91-0.66-0.66
FLICFirst of Lon20200317A145.2227.3520.8015.094.2812.24
FLINFranklin FTS20200317ETF119.2324.9720.5816.79-1.088.14
FLIRFlir Systems20200317A26.327.201.372.745.774.47
FLIYFranklin FTS20200317ETF21.258.167.087.630.910.51
FLJHFranklin FTS20200317ETF70.3015.8127.0413.28-12.072.53
FLJPFranklin FTS20200317ETF42.1317.8017.3216.910.010.88
FLKRFranklin FTS20200317ETF134.4239.8436.0628.521.6911.26
FLLFull House R20200317A619.36258.58195.21141.6166.54120.10
FLLAFranklin FTS20200317ETF107.6430.7131.3130.80-2.00-0.09
FLLVFranklin Lib20200317ETF66.3012.127.9510.291.441.83
FLMFirst Trust20200317ETF164.6049.4242.8842.886.506.50
FLMBFranklin Lib20200317ETF201.8763.3163.3163.310.000.00
FLMIFranklin Lib20200317ETF218.5198.6098.6098.600.000.00
FLMNFalcon Miner20200317A104.4283.0222.4529.846.3749.41
FLMXFranklin FTS20200317ETF122.4740.3325.2325.4115.5614.99
FLNFirst Trust20200317ETF236.8057.9451.0146.427.9811.51
FLNGFLEX LNG Ltd20200317A810.88315.34333.14310.487.815.25
FLNTFluent, Inc.20200317A171.4162.7943.2839.4719.4123.41
FLOFlowers Food20200317A14.283.721.571.802.111.92
FLOTiShares Floa20200317ETF6.715.794.445.021.380.80
FLOWSPX FLOW, In20200317A93.0518.1612.3112.554.895.62
FLQDFranklin Lib20200317ETF64.4932.7231.9632.810.61-0.09
FLQEFranklin Lib20200317ETF148.2537.9932.1334.674.433.32
FLQGFranklin Lib20200317ETF752.6124.9824.9824.980.000.00
FLQHFranklin Lib20200317ETF132.4741.0147.2647.63-6.25-6.62
FLQLFranklin Lib20200317ETF69.3214.8813.4313.260.721.61
FLQMFranklin Lib20200317ETF85.2234.0432.1135.00-1.28-0.97
FLQSFranklin Lib20200317ETF80.3855.7019.7233.9831.0921.49
FLRFluor Corpor20200317A23.199.142.493.236.555.91
FLRNSPDR Bloombe20200317ETF7.444.043.433.730.630.34
FLRTPacific Glob20200317ETF158.6167.9267.9267.920.000.00
FLRUFranklin FTS20200317ETF104.89126.71113.41126.6813.480.03
FLSFlowserve Co20200317A23.705.382.062.753.272.63
FLSAFranklin FTS20200317ETF118.5960.8760.8760.870.000.00
FLSPFranklin Lib20200317ETF50.2813.4911.3112.952.180.54
FLSWFranklin FTS20200317ETF89.539.409.809.78-0.40-0.38
FLTFleetCor Tec20200317A40.248.082.903.725.064.36
FLTBFidelity Lim20200317ETF42.1513.549.319.264.154.27
FLTRVanEck Vecto20200317ETF99.1034.2524.9826.099.448.25
FLTWFranklin FTS20200317ETF83.0336.9436.8036.810.140.13
FLWS1-800-FLOWER20200317A23.998.120.112.876.435.25
FLXNFlexion Ther20200317A53.8714.483.421.8610.4312.61
FLXSFlexsteel In20200317A353.9169.0569.5257.14-0.0911.78
FLYTDirexion Fli20200317ETF55.394.932.133.582.701.36
FLZAFranklin FTS20200317ETF112.5126.9527.6424.89-0.702.07
FMiShares MSCI20200317ETF132.9269.6929.9370.081.58-0.43
FMAOFarmers & Me20200317A502.0980.0170.7561.104.5618.75
FMATFidelity MSC20200317ETF69.7112.438.6911.183.551.25
FMBFirst Trust20200317ETF23.6813.7415.4414.57-1.80-0.82
FMBHFirst Mid Ba20200317A150.1928.3416.3916.577.3711.74
FMBIFirst Midwes20200317A36.6611.31-2.550.0511.4911.25
FMCFMC Corporat20200317A31.957.623.423.883.673.74
FMCIForum Merger20200317A73.9016.4919.0418.95-2.55-2.46
FMFFirst Trust20200317ETF103.1340.9043.1743.17-2.26-2.26
FMHIFirst Trust20200317ETF186.5862.6861.9762.520.370.15
FMKFirst Trust20200317ETF163.5122.5619.1819.233.393.34
FMNBFarmers Nati20200317A72.7317.518.919.447.698.07
FNFabrinet20200317A41.5911.719.338.911.702.80
FNBF.N.B. Corp20200317A14.818.112.714.085.364.05
FNCBFNCB Bancorp20200317A496.59140.38113.25128.514.1611.83
FNCLFidelity MSC20200317ETF50.2822.5823.5123.31-0.98-0.72
FNDFloor & Deco20200317A21.514.811.471.913.102.89
FNDASchwab Funda20200317ETF82.4010.207.7811.401.01-1.20
FNDBSchwab Funda20200317ETF108.2721.8628.0321.03-6.630.83
FNDCSchwab Funda20200317ETF31.028.007.728.190.28-0.27
FNDESchwab Funda20200317ETF26.0311.289.8910.051.111.23
FNDFSchwab Funda20200317ETF38.969.785.198.644.591.14
FNDXSchwab Funda20200317ETF44.3513.639.8512.613.761.03
FNFFidelity Nat20200317A16.193.94-1.08-0.304.974.24
FNGDMicroSectors20200317ETN52.9715.7910.6413.544.732.25
FNGOMicroSectors20200317ETN61.9217.1716.3520.340.81-3.16
FNGSMicroSectors20200317ETN127.2154.4142.2258.204.58-3.72
FNGUMicroSectors20200317ETN88.9135.4337.0544.28-5.55-8.71
FNGZMicroSectors20200317ETN92.6618.7711.0020.137.79-1.36
FNHCFedNat Holdi20200317A104.9629.8620.3119.948.889.92
FNIFirst Trust20200317ETF37.7812.3512.7813.01-0.43-0.66
FNJNFinjan Holdi20200317A428.79110.15110.9583.9413.3226.17
FNKFirst Trust20200317ETF72.8119.3816.4216.972.972.42
FNKOFunko, Inc.20200317A35.3017.886.738.4910.869.46
FNLCFirst Bancor20200317A350.22131.41103.97109.3225.0521.86
FNOVFT Cboe Vest20200317ETF164.7645.5431.6442.3913.373.17
FNVFranco-Nevad20200317A29.837.320.812.666.394.66
FNWBFirst Northw20200317A314.1449.9339.6640.243.259.15
FNXFirst Trust20200317ETF115.1241.2139.4844.06-1.02-2.88
FNYFirst Trust20200317ETF122.7153.4952.8653.370.670.12
FOCSFocus Financ20200317A78.9319.889.607.828.1810.77
FOEFerro Corpor20200317A25.116.911.892.084.994.83
FOLDAmicus Thera20200317A17.986.86-1.320.408.076.46
FONRFonar Corpor20200317A194.2264.2552.6353.395.9810.85
FORForestar Gro20200317A57.5516.8315.1112.441.684.41
FORDForward Indu20200317A193.6878.1768.0166.02-1.5011.92
FORKFuling Globa20200317A347.45149.01165.43112.750.0035.86
FORMFormFactor I20200317A35.068.431.210.436.898.01
FORRForrester Re20200317A269.6732.2125.9625.762.986.45
FOSLFossil Group20200317A36.3213.223.890.928.7012.29
FOVLiShares Focu20200317ETF101.2641.0340.3441.010.700.02
FOXFox Corporat20200317A7.503.821.311.032.512.79
FOXAFox Corporat20200317A5.614.660.491.264.223.44
FOXFFox Factory20200317A77.9315.575.188.289.197.30
FPAFirst Trust20200317ETF217.4580.5579.6177.890.002.63
FPACFar Point Ac20200317A20.626.165.285.240.880.92
FPAYFlexShopper,20200317A156.1841.8535.9736.955.594.93
FPEFirst Trust20200317ETF38.6028.2610.4118.8918.309.56
FPEIFirst Trust20200317ETF89.9125.6925.8724.95-0.140.75
FPHFive Point H20200317A115.2740.4718.6620.7622.2320.64
FPIFarmland Par20200317A48.5027.434.875.2523.3722.58
FPRXFive Prime T20200317A100.8248.4628.9224.0921.0324.54
FPXFirst Trust20200317ETF29.018.457.858.010.600.44
FPXEFirst Trust20200317ETF36.825.872.882.883.003.00
FPXIFirst Trust20200317ETF159.9160.0361.4060.71-0.87-0.67
FQALFidelity Qua20200317ETF70.7535.0925.1733.349.811.78
FRFirst Indust20200317A31.678.353.544.264.684.08
FRAFFranklin Fin20200317A517.30242.15250.16231.608.8810.53
FRAKVanEck Vecto20200317ETF92.7236.18-65.88-49.86103.0486.60
FRANFrancesca''s20200317A371.01112.0672.5977.4141.0735.13
FRBAFirst Bank20200317A419.7678.9169.6363.293.5114.91
FRBKRepublic Fir20200317A50.2420.185.267.5015.1712.96
FRCFirst Republ20200317A26.776.802.103.374.613.43
FRDFriedman Ind20200317A500.6472.6734.4946.1234.7426.76
FRDMFreedom 10020200317ETF235.65128.06112.77108.3413.3720.02
FRELFidelity MSC20200317ETF37.2912.347.018.245.294.10
FREQFrequency Th20200317A307.7275.4471.0066.642.528.88
FRGFranchise Gr20200317A316.1151.9580.3675.67-33.18-23.78
FRGIFiesta Resta20200317A50.6523.529.768.856.7814.46
FRHCFreedom Hold20200317A33.0821.4414.8617.656.133.80
FRIFirst Trust20200317ETF97.2817.4213.8214.683.552.76
FRLGLarge Cap Gr20200317ETN347.0991.7892.8755.5312.3736.83
FRMEFirst Mercha20200317A57.2211.213.514.067.347.14
FROFrontline Lt20200317A15.467.132.812.994.114.14
FRPHFRP Holdings20200317A230.3962.2752.4856.7510.835.56
FRPTFreshpet, In20200317A61.0513.608.5810.273.473.33
FRTFederal Real20200317A25.267.131.402.725.754.44
FRTAForterra, In20200317A74.3031.1313.6016.9817.8514.38
FSBFranklin Fin20200317A64.9422.7412.7113.688.549.08
FSBCFSB Bancorp,20200317A1163.46331.95409.57304.121.4227.61
FSBWFS Bancorp,20200317A163.7647.2846.8442.79-0.674.46
FSCTForeScout Te20200317A17.497.39-1.560.768.736.70
FSEAFirst Seacoa20200317A3271.73750.21750.21750.210.000.00
FSIFlexible Sol20200317A370.15341.66102.16178.1830.02147.92
FSKFS KKR Capit20200317A31.4812.237.356.394.745.83
FSLRFirst Solar,20200317A23.166.76-0.072.216.814.56
FSLYFastly, Inc.20200317A31.2310.216.625.762.824.45
FSMFORTUNA Silv20200317A45.2118.724.011.1514.1617.59
FSMBFirst Trust20200317ETF77.2519.0212.5116.306.512.71
FSMDFidelity Sma20200317ETF78.1041.5035.8835.315.826.25
FSPFranklin Str20200317A89.7625.014.6615.6216.019.35
FSRVFinServ Acqu20200317A254.6787.35120.41107.48-47.41-20.08
FSSFederal Sign20200317A40.718.024.334.883.583.14
FSTAFidelity MSC20200317ETF49.6316.0616.3515.68-0.290.38
FSTRFoster (Lb)20200317A520.79111.77103.5069.657.3341.17
FSVFirstService20200317A54.4715.874.941.248.0114.54
FSZFirst Trust20200317ETF109.4627.4725.4625.111.792.35
FTAFirst Trust20200317ETF39.1613.4211.4510.741.972.68
FTACFinTech Acqu20200317A131.4331.1727.2925.023.856.18
FTAGFirst Trust20200317ETF181.9141.47-20.4933.1562.488.33
FTAIFortress Tra20200317A68.0543.2936.9135.837.017.53
FTCFirst Trust20200317ETF56.1016.7015.6514.821.021.88
FTCHFarfetch Lim20200317A22.247.990.292.327.125.66
FTCSFirst Trust20200317ETF29.7810.239.4510.130.780.10
FTDRfrontdoor, i20200317A68.2616.602.150.3514.0116.31
FTECFidelity MSC20200317ETF19.438.0811.488.03-3.410.06
FTEKFuel Tech, I20200317A695.06541.81536.99478.8144.3064.82
FTFTFuture FinTe20200317A128.7169.4360.3960.329.009.15
FTGCFirst Trust20200317ETF58.3913.07-1.43-0.0414.4813.10
FTHIFirst Trust20200317ETF92.3441.7839.0939.452.652.35
FTITechnipFMC p20200317A17.409.142.554.924.944.22
FTKFlotek Indus20200317A206.2067.3641.6628.5522.2238.83
FTLBFirst Trust20200317ETF87.3524.7824.0024.780.770.00
FTLSFirst Trust20200317ETF47.6310.8710.5610.710.290.16
FTNTFortinet, In20200317A14.594.142.462.661.671.49
FTRFrontier Com20200317A140.5993.3565.6261.5613.6131.71
FTRIFirst Trust20200317ETF163.4842.7151.2630.57-12.7411.98
FTSFortis Inc.20200317A14.744.390.100.674.273.72
FTSDFranklin Lib20200317ETF24.496.987.026.87-0.040.11
FTSIFTS Internat20200317A257.4180.7725.9434.8350.7246.00
FTSLFirst Trust20200317ETF45.4412.0817.0710.98-5.151.10
FTSMFirst Trust20200317ETF3.603.393.273.110.110.28
FTVFortive Corp20200317A19.164.773.552.911.191.86
FTXDFirst Trust20200317ETF103.7747.5044.9645.703.031.80
FTXGFirst Trust20200317ETF225.4250.4344.9846.622.113.81
FTXHFirst Trust20200317ETF182.17223.7445.32257.824.82-35.66
FTXLFirst Trust20200317ETF179.0568.2867.0966.771.151.52
FTXNFirst Trust20200317ETF171.9116.8316.5116.730.010.10
FTXOFirst Trust20200317ETF51.1316.8514.9419.121.89-2.25
FTXRFirst Trust20200317ETF32.232.242.312.31-0.07-0.07
FUDE-TRACS UBS20200317ETN492.50207.82207.82207.820.000.00
FUEAB Svensk Ek20200317ETN954.68954.68954.680.000.00
FULH.B. Fuller20200317A48.5811.167.468.393.152.77
FULCFulcrum Ther20200317A206.2539.8434.2133.503.456.35
FULTFulton Finan20200317A9.075.36-0.350.705.744.70
FUMBFirst Trust20200317ETF46.6314.4414.9214.92-0.48-0.48
FUNCedar Fair,20200317A65.5842.9716.9025.324.6117.14
FUNCFirst United20200317A1225.91272.04246.89245.0818.1626.83
FUNDSprott Focus20200317A81.0167.8715.35-10.047.9171.88
FUSBFirst US Ban20200317A133.7465.8264.3364.331.491.49
FUTProShares Ma20200317ETF76.2422.5514.1714.178.418.41
FUTYFidelity MSC20200317ETF24.7521.8722.1221.69-0.250.18
FUVArcimoto, In20200317A255.60246.88121.03112.81144.03142.63
FVFirst Trust20200317ETF38.2912.5112.8512.32-0.300.21
FVALFidelity Val20200317ETF94.1527.7223.9125.433.702.29
FVCFirst Trust20200317ETF79.4350.8747.0845.45-0.275.33
FVCBFVCBankcorp,20200317A357.2570.6264.8564.924.105.72
FVDFirst Trust20200317ETF15.365.305.075.500.23-0.20
FVEFive Star Se20200317A124.0860.9138.4325.3025.5637.28
FVLFirst TrustV20200317ETF78.9823.2823.5421.26-1.822.00
FVRRFiverr Inter20200317A71.4916.956.5211.526.565.44
FWDBAdvisorShare20200317ETF159.6826.6126.2826.170.350.46
FWON AALiberty Medi20200317A64.5116.018.529.296.626.72
FWON KKLiberty Medi20200317A30.496.951.453.145.323.82
FWRDForward Air20200317A120.4123.0514.3213.956.969.09
FXDFirst Trust20200317ETF42.7615.6312.2016.113.44-0.49
FXGFirst Trust20200317ETF38.4016.3512.0613.964.202.38
FXHFirst Trust20200317ETF33.0817.358.187.339.2610.14
FXIiShares Chin20200317ETF2.841.590.080.391.491.21
FXLFirst Trust20200317ETF38.1112.4810.0810.171.902.31
FXNFirst Trust20200317ETF76.3221.9517.6217.744.304.20
FXNCFIRST NATL C20200317A1115.01407.58493.79304.800.0099.25
FXOFirst Trust20200317ETF57.3418.2616.6217.051.621.22
FXPProShares Ul20200317ETF32.6111.006.747.204.223.80
FXRFirst Trust20200317ETF41.1114.1613.8814.260.28-0.10
FXUFirst Trust20200317ETF31.8412.228.307.443.874.80
FXZFirst Trust20200317ETF78.0629.3228.7229.080.370.24
FYCFirst Trust20200317ETF109.1326.3618.5818.847.427.57
FYLDCambria Fore20200317ETF166.1645.8543.9443.071.922.79
FYTFirst Trust20200317ETF127.5238.5041.5826.961.2311.53
FYXFirst Trust20200317ETF117.4833.1033.0432.96-0.230.14
GGENPACT LIMI20200317A23.465.650.852.334.773.33
GAACambria Glob20200317ETF77.32283.7521.05193.3913.8585.65
GABCGerman Ameri20200317A142.6827.1318.8318.386.358.77
GAIAGaia, Inc. C20200317A153.1746.8814.7816.6735.2133.55
GAINGladstone In20200317A27.9912.184.756.803.915.36
GALSPDR SSgA Gl20200317ETF76.8428.3024.3624.363.973.97
GALTGalectin The20200317A108.0456.6118.3333.7225.4022.60
GAMRETFMG Video20200317ETF88.2527.2419.9428.261.56-1.00
GARSGarrison Cap20200317A328.6278.5967.2461.765.5915.35
GASSStealthGas,20200317A106.3947.5217.7715.3427.2732.43
GATXGATX Corpora20200317A47.019.385.456.023.843.35
GAZiPath Series20200317ETN67.0714.5914.6615.34-0.07-0.75
GBCIGlacier Banc20200317A51.3811.943.834.176.687.76
GBDCGolub Capita20200317A14.575.850.182.365.003.48
GBDVGlobal Beta20200317ETF334.18203.05201.77203.051.260.00
GBFiShares Gove20200317ETF68.9229.2228.3428.380.890.85
GBILGoldman Sach20200317ETF2.421.031.041.05-0.02-0.02
GBLGAMCO Invest20200317A297.7541.1243.1843.53-0.82-2.43
GBLIGlobal Indem20200317A615.79134.36143.91131.912.402.46
GBRNew Concept20200317A323.0043.0038.5938.634.354.42
GBTGlobal Blood20200317A45.4110.523.904.936.335.61
GBUGiPath Gold E20200317ETN86.3810.056.916.353.143.70
GBUYGoldman Sach20200317ETF28.5515.9928.4734.57-15.93-18.57
GBXThe Greenbri20200317A43.6111.444.985.856.315.60
GCAPGain Capital20200317A36.9312.515.586.886.725.63
GCBCGreene Count20200317A317.8377.4745.5647.555.8329.56
GCIGannett Co.,20200317A47.1020.288.5712.449.267.84
GCOGenesco Inc.20200317A55.9412.304.785.206.967.10
GCOWPacer Global20200317ETF69.4229.9628.5728.731.451.23
GCPGCP Applied20200317A46.709.864.064.185.565.68
GDGeneral Dyna20200317A25.666.833.393.453.443.38
GDATGoldman Sach20200317ETF43.9922.7914.8718.917.923.86
GDDYGoDaddy Inc20200317A20.385.400.562.764.582.64
GDENGolden Enter20200317A125.2433.97-20.95-22.8639.5256.35
GDMAGadsden Dyna20200317ETF129.1135.2446.8136.52-11.88-1.30
GDNAGoldman Sach20200317ETF47.0818.1715.8921.042.27-2.87
GDOTGreen Dot Co20200317A49.2013.175.865.635.927.53
GDPGoodrich Pet20200317A345.66169.14149.41147.9919.9820.91
GDVDPrincipal Ac20200317ETF142.3926.1623.5324.032.642.15
GDXVanEck Vecto20200317ETF8.323.16-0.380.843.552.32
GDXJVanEck Vecto20200317ETF16.955.101.522.673.372.45
GDYNGrid Dynamic20200317A322.8751.6138.7540.6012.0911.24
GEGeneral Elec20200317A14.456.932.974.303.892.63
GECGreat Elm Ca20200317A956.58273.40127.13148.03157.21128.26
GECCGreat Elm Ca20200317A178.38123.5055.9057.4076.9674.25
GEFGreif, Inc.20200317A62.1314.646.717.247.147.40
GEF BBGreif, Inc.20200317A298.9173.8665.8451.517.0822.32
GELGenesis Ener20200317A50.6214.096.905.166.228.92
GEMGoldman Sach20200317ETF40.7316.9415.2616.551.570.39
GENGenesis Heal20200317A148.4353.5343.9040.309.5313.26
GENCGencor Indus20200317A174.8439.5328.5919.778.5219.70
GENYPrincipal Mi20200317ETF178.1486.31310.25286.72-221.94-198.62
GEOThe GEO Grou20200317A24.606.104.314.981.611.11
GEOSGeospace Tec20200317A257.4448.6627.2925.5316.2923.10
GERNGeron Corp20200317A54.4736.8218.2020.6518.4116.70
GESGuess?, Inc.20200317A26.4112.229.238.622.153.61
GEVOGevo, Inc.20200317A196.7695.4862.7354.1132.1441.96
GFEDGuaranty Fed20200317A1039.60358.43355.16358.330.000.10
GFFGriffon Corp20200317A102.7324.2111.9613.9111.3710.29
GFINGoldman Sach20200317ETF45.7118.9517.0218.351.920.59
GFLGFL Environm20200317A29.149.479.0910.870.35-1.39
GFNGeneral Fina20200317A318.4035.0426.2229.219.535.90
GGGGraco Inc20200317A19.074.031.861.902.132.14
GHGuardant Hea20200317A53.0112.965.887.166.745.81
GHCGRAHAM HOLDI20200317A77.7927.0522.8123.512.742.96
GHLGreenhill &20200317A89.3820.1911.0811.328.028.88
GHMGraham Corpo20200317A144.6443.9934.8637.555.166.43
GHSIGuardion Hea20200317A122.2467.0949.3453.1816.0713.93
GHYBGoldman Sach20200317ETF28.0117.43-127.03-127.04144.71144.72
GHYGiShares US &20200317ETF64.9744.2241.8942.892.351.32
GIBCGI Inc.20200317A16.985.67-0.180.745.844.94
GIFIGulf Island20200317A85.2818.3418.4319.04-0.08-0.69
GIGBGoldman Sach20200317ETF42.1013.0313.1413.02-0.100.02
GIGESoFi Gig Eco20200317ETF138.6847.9233.6119.834.8227.75
GIGMGigaMedia Lt20200317A407.00106.28108.2279.383.7426.76
GIISPDR S&P Glo20200317ETF58.5518.9716.0117.202.961.77
GIIIG-Iii Appare20200317A48.8617.784.915.687.5411.94
GILGildan Activ20200317A17.574.49-0.410.904.793.59
GILDGilead Scien20200317A6.632.432.182.290.220.14
GILTGilat Satell20200317A57.5017.266.479.518.117.74
GISGeneral Mill20200317A9.573.860.481.863.142.01
GIXGigCapital2,20200317A154.487.546.156.151.401.40
GKOSGlaukos Corp20200317A36.138.654.084.524.264.13
GLGlobe Life I20200317A34.118.512.974.525.063.99
GLADGladstone Ca20200317A32.0814.245.112.127.2612.10
GLBSGlobus Marit20200317A293.10109.2572.9870.0533.3739.34
GLBYWisdomTree Y20200317ETF125.6458.3658.3658.360.000.00
GLBZGlen Burnie20200317A363.6952.6315.5515.5537.6737.67
GLDDGreat Lakes20200317A43.6714.522.553.4112.2211.49
GLDICredit Suiss20200317ETF127.2044.9743.9240.341.494.61
GLEOGalileo Acqu20200317A73.9917.0124.0224.02-7.02-7.02
GLGTD Holdings,20200317A242.83195.30203.18193.39-4.131.89
GLIB AAGCI Liberty,20200317A38.327.163.943.702.983.45
GLIFAGFiQ Global20200317ETF200.33233.88169.45211.48-16.9821.77
GLMDGalmed Pharm20200317A305.9787.5872.1576.559.3311.08
GLNGGolar LNG Lt20200317A25.879.960.58-2.126.1411.97
GLOBGLOBANT S.A.20200317A68.489.896.937.482.752.41
GLOGGASLOG LTD20200317A40.6618.924.06-5.8510.2624.66
GLOPGASLOG PARTN20200317A85.0327.7913.4918.157.909.61
GLPGlobal Partn20200317A70.0826.5816.4916.879.299.76
GLPIGaming and L20200317A27.339.084.844.943.704.15
GLREGreenlight C20200317A85.9228.373.015.2726.7424.65
GLTGlatfelter20200317A133.6232.6123.9125.936.436.67
GLUUGlu Mobile I20200317A20.6114.613.114.1511.5310.60
GLWCorning Inco20200317A6.383.270.831.822.431.46
GLYCGlycoMimetic20200317A101.3530.6225.806.131.6824.47
GMGeneral Moto20200317A5.483.291.152.111.561.18
GMANGoldman Sach20200317ETF31.3513.1914.6213.11-1.430.08
GMDAGamida Cell20200317A892.37447.01469.67388.063.9563.82
GMEGameStop Cor20200317A34.1713.864.486.297.977.57
GMEDGLOBUS MEDIC20200317A18.844.421.571.932.702.49
GMFSPDR S&P Eme20200317ETF59.6819.8814.7816.145.103.75
GMHIGores Metrop20200317A430.42193.60218.87199.14-1.30-5.55
GMLPGolar LNG Pa20200317A75.2927.2012.0616.538.5710.63
GMOGeneral Moly20200317A124.7472.5264.2762.667.169.88
GMOMCambria Glob20200317ETF93.5026.0729.3726.42-3.36-0.35
GMREGlobal Medic20200317A47.4616.2711.165.712.9510.54
GMSGMS Inc.20200317A50.0512.884.266.577.896.32
GNAFMicroSectors20200317ETN36.6110.433.116.245.914.19
GNCGNC Holdings20200317A41.0453.270.6511.0953.7743.86
GNCAGenocea Bios20200317A188.2892.0558.1344.8143.4749.87
GNEGENIE ENERGY20200317A89.6217.838.789.348.358.49
GNKGENCO SHIPPI20200317A41.8421.602.227.9718.7613.64
GNLGlobal Net L20200317A46.7210.142.675.407.024.74
GNLNGreenlane Ho20200317A464.40137.8797.90107.8840.4730.66
GNMAiShares GNMA20200317ETF24.206.183.803.852.382.33
GNMKGenMark Diag20200317A55.3716.708.2310.337.246.35
GNOMGlobal X Gen20200317ETF36.8037.8415.8331.060.756.61
GNPXGenprex, Inc20200317A100.8034.2222.4621.528.4712.71
GNRSPDR S&P Glo20200317ETF57.9518.5915.6216.262.892.33
GNRCGENERAC HOLD20200317A26.925.802.762.953.042.85
GNSSGenasys Inc.20200317A362.54128.51126.38115.942.2012.49
GNTXGentex Corp20200317A12.146.020.531.082.774.87
GNTYGuaranty Ban20200317A254.4369.8562.3854.659.7115.11
GNUSGenius Brand20200317A584.75246.75213.88218.8430.3326.85
GNWGenworth Fin20200317A26.9112.505.337.346.795.17
GOGrocery Outl20200317A60.4215.806.688.158.657.67
GOATVanEck Vecto20200317ETF107.8591.0390.8181.942.309.05
GOAUUS Global GO20200317ETF146.89127.2133.2543.0397.6989.57
GOEXGlobal X Gol20200317ETF514.68132.94108.70116.4820.5116.58
GOGLGolden Ocean20200317A49.8217.735.956.7811.0210.94
GOGOGogo Inc.20200317A53.4225.927.722.708.0723.04
GOLDBarrick Gold20200317A7.923.28-0.550.293.742.99
GOLFAcushnet Hol20200317A34.826.003.743.832.252.17
GOODGladstone Co20200317A51.4714.025.533.975.069.98
GOOGAlphabet Inc20200317A20.954.802.352.832.411.93
GOOG LLAlphabet Inc20200317A21.094.932.222.992.651.91
GOOSCanada Goose20200317A17.484.672.852.521.792.15
GOROGold Resourc20200317A48.1118.8310.9711.137.277.73
GOSSGossamer Bio20200317A82.2731.3613.3517.8716.3014.27
GOVTiShares U.S.20200317ETF3.632.422.192.140.240.29
GPAQGordon Point20200317A141.84
GPCGenuine Part20200317A23.766.363.422.662.773.71
GPIGroup 1 Auto20200317A57.6312.335.387.386.054.95
GPKGraphic Pack20200317A9.724.52-1.25-3.365.767.88
GPLGreat Panthe20200317A161.2472.1856.3255.7810.9716.25
GPMTGranite Poin20200317A39.6711.644.155.296.896.36
GPNGlobal Payme20200317A25.485.061.171.373.493.68
GPORGulfport Ene20200317A75.4733.6814.6323.4914.0610.22
GPREGreen Plains20200317A105.1023.716.315.1415.0418.51
GPRKGEOPARK LIMI20200317A109.6427.8117.4716.677.8311.11
GPROGoPro, Inc.20200317A44.4717.367.506.699.4810.67
GPSThe Gap, Inc20200317A13.046.28-1.950.197.695.95
GPXGP Strategie20200317A156.0048.5131.0332.809.3215.65
GQREFlexShares G20200317ETF67.8721.2419.3219.411.631.82
GRAW.R. Grace &20200317A38.479.054.465.244.313.81
GRAFGraf Industr20200317A51.0955.3622.9216.6932.7339.04
GRBKGreen Brick20200317A110.1633.2927.4425.545.817.79
GRCThe Gorman-R20200317A154.9835.2515.5422.2117.5413.06
GREKGlobal X MSC20200317ETF21.9517.849.5710.768.367.17
GRESIQ ARB Globa20200317ETF41.5010.835.252.825.598.03
GRIDFirst Trust20200317ETF74.2923.2520.9821.201.812.05
GRIFGriffin Indu20200317A954.11107.6286.3384.6121.4423.11
GRILMuscle Maker20200317A358.32129.9271.3281.2646.0749.10
GRINGrindrod Shi20200317A431.56132.82117.39106.11-22.0525.06
GRMNGarmin Ltd20200317A25.319.881.933.197.866.73
GRNiPath Series20200317ETN188.9620.8519.4620.851.390.00
GRNBVanEck Vecto20200317ETF27.119.527.818.641.710.88
GRNQGreenpro Cap20200317A1921.501044.52991.98988.4269.0462.32
GRNVGreenVision20200317A584.31
GROWUS Global In20200317A501.80135.6375.7926.5284.55109.52
GRPNGroupon, Inc20200317A10.089.820.524.188.185.65
GRTSGritstone On20200317A208.5343.8319.4616.1219.1227.78
GRTXGalera Thera20200317A399.92137.7699.89109.173.8127.72
GRUAB Svensk Ek20200317ETN538.46120.29125.44125.44-5.03-5.03
GRUBGRUBHUB INC.20200317A26.186.511.183.225.023.28
GRWGGROW GENERAT20200317A115.8846.7542.1138.654.688.10
GSGoldman Sach20200317A13.774.090.630.623.463.49
GSATGlobalstar,20200317A132.7367.7161.8241.09-2.7326.23
GSBGlobalSCAPE,20200317A155.7433.5526.2726.035.657.52
GSBCGreat Southe20200317A122.8827.6224.7323.322.004.31
GSCGS Connect S20200317ETN1354.981354.981354.980.000.00
GSEUGoldman Sach20200317ETF122.0620.4718.7021.03-0.43-0.54
GSEWGoldman Sach20200317ETF79.9640.4134.9535.415.375.02
GSHDGoosehead In20200317A114.1823.1716.8215.625.247.54
GSIEGoldman Sach20200317ETF23.327.718.336.70-0.611.01
GSITGSI Technolo20200317A83.3633.9316.7414.4018.3120.90
GSJYGoldman Sach20200317ETF58.6044.7522.9221.2724.1223.70
GSKYGreenSky, In20200317A48.8712.2910.699.091.243.20
GSLGlobal Ship20200317A253.1590.2471.3266.0016.3224.36
GSLCGoldman Sach20200317ETF31.3120.738.4320.191.090.54
GSMFerroglobe P20200317A317.7686.1164.3796.8728.42-10.99
GSMGGlory Star N20200317A308.92107.3092.3695.00-2.4612.50
GSPBarclays Ban20200317ETN173.9833.10-16.5423.2650.0110.01
GSSGolden Star20200317A57.3319.3511.2013.215.076.10
GSSCGS ActiveBet20200317ETF111.0233.4631.0927.96-1.045.33
GSSTGoldman Sach20200317ETF15.188.468.468.460.010.01
GSUMGridsum Hold20200317A512.28208.96170.98172.9139.8836.65
GSVGold Standar20200317A88.0940.2129.9033.177.687.05
GSYInvesco Ultr20200317ETF3.842.422.032.010.400.42
GTGoodyear Tir20200317A17.758.042.070.795.787.24
GTEGran Tierra20200317A47.3637.0513.9320.2022.0918.02
GTECGreenland Te20200317A764.68106.32-33.52-33.52141.85141.85
GTESGates Indust20200317A36.509.403.044.346.295.06
GTHXG1 Therapeut20200317A96.2928.2214.7314.7312.0614.09
GTIMGood Times R20200317A609.23220.03132.12125.0097.2499.03
GTIPGoldman Sach20200317ETF31.5912.9813.0312.98-0.05-0.01
GTLSChart Indust20200317A32.448.994.015.354.603.66
GTNGray Televis20200317A35.787.500.223.006.884.51
GTN AAGray Televis20200317A603.60158.55140.15125.5611.1232.65
GTOInvesco Tota20200317ETF65.3035.7728.7530.616.715.27
GTSTriple-S Man20200317A50.4310.695.966.504.434.20
GTTGTT Communic20200317A48.1318.988.15-0.869.9619.88
GTXGarrett Moti20200317A39.3016.406.171.816.8214.54
GTYGetty Realty20200317A106.0731.1415.5314.136.2716.90
GTYHGTY Technolo20200317A475.8779.2644.2751.0927.7928.38
GUDBSage ESG Int20200317ETF
GULFWisdomTree20200317ETF287.1252.834.6614.4349.9938.57
GUNRFlexShares G20200317ETF27.475.754.555.911.23-0.14
GUREGulf Resourc20200317A125.8844.1639.5244.820.98-0.65
GURUGlobal X Gur20200317ETF218.6957.6556.1252.18-3.355.34
GUSHDirexion Dai20200317ETF17.8826.5725.2825.870.560.74
GVGoldfield Co20200317A82.7830.2729.5928.030.802.24
GVAGranite Cons20200317A38.708.862.732.895.985.97
GVALCambria Glob20200317ETF53.2313.1011.7711.121.331.98
GVIiShares Inte20200317ETF70.3221.3719.7219.921.461.45
GVIPGoldman Sach20200317ETF91.7025.242.6022.8216.542.39
GVPGSE Systems,20200317A1390.65285.28276.12273.410.3911.36
GWBGreat Wester20200317A41.849.422.033.507.305.93
GWGHGWG Holdings20200317A359.9267.0471.2051.73-4.5015.21
GWREGUIDEWIRE SO20200317A24.635.790.962.564.823.23
GWRSGlobal Water20200317A162.87133.7160.2955.9486.9685.46
GWWW.W. Grainge20200317A49.6610.836.047.124.033.43
GWXSPDR S&P Int20200317ETF69.8721.1522.4619.97-1.371.18
GXCSPDR S&P Chi20200317ETF47.5314.0512.0412.492.001.55
GXFGlobal X FTS20200317ETF318.4896.8298.1198.11-1.29-1.29
GXGGlobal X MSC20200317ETF142.9838.4724.5823.2213.1715.25
GXGXGX Acquisito20200317A359.4642.1942.1942.190.000.00
GXTGGlobal X The20200317ETF237.1164.8864.1564.76-1.540.12
GYLDArrow Dow Jo20200317ETF219.6758.8155.8655.862.972.97
HHyatt Hotels20200317A39.566.283.554.642.441.64
HAHawaiian Hol20200317A39.2211.512.775.747.695.78
HACKETFMG Prime20200317ETF45.319.482.988.196.461.29
HAEHaemonetics20200317A43.748.175.015.602.972.57
HAFCHanmi Financ20200317A83.9120.529.4111.6210.178.91
HAILSPDR S&P Ken20200317ETF172.9766.4945.3638.201.4028.19
HAINHain Celesti20200317A18.274.350.641.983.582.37
HALHalliburton20200317A16.828.553.934.914.543.64
HALLHallmark Fin20200317A183.10149.5436.6737.2435.8899.16
HALOHalozyme The20200317A27.979.064.525.344.483.74
HAPVanEck Vecto20200317ETF136.4228.0329.1129.06-1.44-1.04
HAPPHappiness Bi20200317A157.1965.5651.4655.2211.7610.06
HARPHarpoon Ther20200317A337.9065.6950.7450.737.1015.60
HASHasbro, Inc.20200317A20.837.041.421.525.565.54
HASIHANNON ARMST20200317A42.679.862.885.676.774.19
HAUDiShares Curr20200317ETF241.6949.839.49-2.6640.4952.69
HAUZXtrackers In20200317ETF97.1742.5843.4341.80-0.900.79
HAWXiShares Curr20200317ETF58.0927.0928.3827.57-1.30-0.48
HAYNHaynes Inter20200317A140.8227.2719.4318.706.628.56
HBANHuntington B20200317A12.414.911.322.383.572.52
HBBHamilton Bea20200317A240.3450.7033.7538.326.0212.27
HBCPHome Bancorp20200317A401.60118.36109.80107.609.8510.81
HBIHanesbrands,20200317A11.784.490.851.983.612.51
HBIOHarvard Bios20200317A160.7744.6117.2323.4226.5721.39
HBMHudbay Miner20200317A63.5831.6215.719.9313.8221.71
HBMDHoward Banco20200317A439.92372.10388.86353.126.8218.80
HBNCHorizon Banc20200317A75.6115.279.858.754.586.51
HBPHuttig Build20200317A788.50272.70199.60225.2654.7446.75
HBTHBT Financia20200317A327.2279.0554.6254.4318.4324.50
HCAHCA Healthca20200317A22.065.572.432.882.832.69
HCACHennessy Cap20200317A151.5332.4032.4732.030.050.37
HCAPHarvest Capi20200317A692.37274.52213.21213.1766.6466.23
HCATHealth Catal20200317A59.7412.694.689.816.892.85
HCCWarrior Met20200317A27.687.040.651.696.205.35
HCCHHL Acquisiti20200317A1175.29
HCCIHeritage-Cry20200317A207.1539.8027.3325.429.4614.37
HCCOHealthcare M20200317A262.01
HCFTHunt Compani20200317A135.9288.951.7739.9573.8348.97
HCHCHC2 Holdings20200317A96.6845.6221.2823.1612.7522.27
HCIHCI Group, I20200317A182.0649.0038.9536.856.4412.09
HCKTHackett Grou20200317A47.0114.154.096.537.977.67
HCRHi-Crush Inc20200317A216.78130.92102.50125.4131.005.56
HCRBHartford Cor20200317ETF12.3011.1311.13-12.970.0023.98
HCSGHealthcare S20200317A35.3719.2412.0058.91-7.61-39.86
HDHome Depot,20200317A11.773.371.011.002.322.37
HDAWXtrackers MS20200317ETF496.6757.55-37.5157.5395.920.02
HDEFXtrackers MS20200317ETF91.1344.3043.5143.441.050.86
HDGProShares He20200317ETF219.5593.5197.9484.200.469.24
HDGEAdvisorShare20200317ETF47.8930.9725.5526.74-0.974.16
HDIVQraft AI-Enh20200317ETF112.9796.40