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 Avg20200319A26.427.613.244.143.893.50
ETF_AvgVW ETF Avg20200319ETF9.889.156.407.881.491.28
ETN_AvgVW ETN Avg20200319ETN55.2517.8010.4410.466.097.25
AAgilent Tech20200319A30.987.243.273.313.903.93
AAAlcoa Corpor20200319A26.559.163.273.465.695.70
AAAUPerth Mint P20200319ETF6.873.432.152.321.271.10
AADRAdvisorShare20200319ETF160.2242.9536.4035.986.527.00
AALAmerican Air20200319A10.774.720.731.193.863.53
AAMCAltisource A20200319A881.22235.81205.33201.2325.1235.01
AAMEAtlantic Ame20200319A1276.32130.26-182.06-149.09316.88283.42
AANAaron's, Inc20200319A45.4810.544.797.064.073.48
AAOIApplied Opto20200319A50.3414.785.345.637.929.14
AAONAaon Inc20200319A152.2727.659.577.5616.2820.13
AAPADVANCE AUTO20200319A57.6518.0411.3414.234.553.81
AAPLApple Inc.20200319A3.501.290.880.520.410.77
AATAMERICAN ASS20200319A66.7115.058.368.415.356.63
AAUAlmaden Mine20200319A138.63171.65141.9597.5642.7374.63
AAWWAtlas Air Wo20200319A65.2815.887.458.957.416.93
AAXJiShares MSCI20200319ETF8.602.492.482.000.000.49
AAXNAxon Enterpr20200319A66.1919.0310.2413.442.285.58
ABAllianceBern20200319A72.1524.329.1810.7714.3913.65
ABBVABBVIE INC.20200319A7.683.040.661.412.121.63
ABCAmerisourceB20200319A40.087.751.455.025.552.72
ABCBAmeris Banco20200319A69.5013.985.797.247.896.75
ABEOAbeona Thera20200319A87.0232.3010.9310.7520.2721.57
ABEQAbsolute Cor20200319ETF322.7655.4554.1355.451.320.00
ABGAsbury Autom20200319A111.8219.618.834.418.9415.20
ABIOARCA biophar20200319A589.2994.0989.2895.720.53-1.59
ABMABM Industri20200319A67.2811.4011.029.920.001.48
ABMDAbiomed Inc20200319A81.6614.566.948.317.106.26
ABRArbor Realty20200319A39.2918.0521.665.77-4.1112.36
ABTAbbott Labor20200319A14.275.893.593.792.252.10
ABTXAllegiance B20200319A182.3540.4727.2828.7612.0911.76
ABUSArbutus Biop20200319A170.8043.7238.5927.800.9615.86
ACAssociated C20200319A292.23105.61110.9589.387.7616.27
ACAArcosa, Inc.20200319A89.6815.458.5311.326.224.13
ACADAcadia Pharm20200319A54.9217.074.354.357.3212.59
ACAMAcamar Partn20200319A233.28168.28167.73167.700.590.58
ACBAurora Canna20200319A22.7115.8311.4612.294.013.60
ACBIAtlantic Cap20200319A146.5861.2349.1445.6514.0415.69
ACCAmerican Cam20200319A37.118.284.695.193.343.09
ACCOAcco Brands20200319A61.2516.1310.8711.583.954.54
ACELAccel Entert20200319A106.5832.5418.6014.9613.2317.64
ACERAcer Therape20200319A277.48192.02134.10145.6944.7946.65
ACESALPS Clean E20200319ETF78.8038.9726.6725.9510.1512.99
ACGLArch Capital20200319A16.095.800.921.664.734.19
ACHCAcadia Healt20200319A53.407.584.663.702.293.87
ACHVAchieve Life20200319A232.66122.9999.79102.4124.3320.47
ACIAAcacia Commu20200319A25.749.021.712.367.396.75
ACIOAptus Collar20200319ETF207.8062.8265.0963.90-2.66-1.03
ACIUAC Immune SA20200319A125.5030.6515.1911.1112.7319.54
ACIWACI Worldwid20200319A48.8015.192.497.577.357.56
ACLSAxcelis Tech20200319A95.1733.8521.7721.7311.2912.13
ACMAecom20200319A28.876.692.363.054.183.63
ACMRACM Research20200319A82.3534.0711.076.6010.2627.19
ACNAccenture PL20200319A32.687.354.805.712.411.64
ACNBACNB Corp20200319A620.39137.0187.07125.9244.7011.21
ACORAcorda Thera20200319A113.4349.9629.8317.1118.3133.39
ACREAres Commerc20200319A86.9832.4221.5120.582.9111.75
ACRSAclaris Ther20200319A185.5265.7541.5749.4823.2616.32
ACRXAcelRx Pharm20200319A32.6419.732.9210.907.818.79
ACSGXtrackers MS20200319ETF115.599.307.179.692.13-0.39
ACSIAmerican Cus20200319ETF100.1443.3541.9043.601.47-0.25
ACSTAcasti Pharm20200319A161.24117.1296.67117.02-4.990.34
ACTAdvisorShare20200319ETF148.6047.1238.7439.298.617.89
ACTGAcacia Resea20200319A88.1838.465.8018.9732.2719.57
ACTTAct II Globa20200319A544.42150.07147.36148.102.502.04
ACUAcme United20200319A650.23162.68135.56107.0737.1855.95
ACWFiShares Edge20200319ETF96.3132.4427.8027.074.665.40
ACWIiShares MSCI20200319ETF17.406.386.095.860.300.52
ACWViShares Edge20200319ETF22.607.914.955.402.902.50
ACWXiShares MSCI20200319ETF10.348.547.877.820.670.71
ACYAeroCentury20200319A493.5392.8681.3182.433.6010.31
ADBEAdobe Inc.20200319A16.185.102.042.903.062.20
ADCAgree Realty20200319A82.3411.1212.6017.91-1.83-6.79
ADESAdvanced Emi20200319A115.5674.0117.4724.6966.5357.76
ADIAnalog Devic20200319A21.4832.8029.6028.851.963.95
ADILAdial Pharma20200319A362.0079.4879.4879.480.000.00
ADMArcher Danie20200319A21.177.002.362.332.294.65
ADMAADMA Biologi20200319A64.6924.1013.028.408.5915.69
ADMEAptus Behavi20200319ETF202.3054.4948.8847.714.596.76
ADMPAdamis Pharm20200319A247.06102.3393.1175.6211.0326.77
ADMSAdamas Pharm20200319A126.29100.7392.9171.1615.2830.69
ADNTAdient plc O20200319A50.0915.737.33-5.345.7521.01
ADPAutomatic Da20200319A23.267.652.193.395.424.28
ADPTAdaptive Bio20200319A108.4816.508.789.586.276.92
ADREInvesco BLDR20200319ETF84.0125.8221.7621.654.064.17
ADROAduro Biotec20200319A91.1628.7313.0311.6713.2917.09
ADSAlliance Dat20200319A52.0011.345.395.424.775.91
ADSKAutodesk Inc20200319A29.516.653.884.442.722.21
ADSWAdvanced Dis20200319A18.874.831.291.753.513.09
ADTADT Inc.20200319A28.7411.986.633.665.138.32
ADTNAdtran Inc20200319A80.4732.6210.959.768.7621.72
ADUSAddus HomeCa20200319A128.6626.5621.6519.034.307.54
ADVMAdverum Biot20200319A53.6114.151.552.3612.3312.11
ADXSAdvaxis, Inc20200319A203.8895.2578.9573.9714.2221.37
AEAdams Resour20200319A680.44201.02204.04178.2711.7622.69
AEEAmeren Corpo20200319A32.317.256.695.650.541.61
AEGNAegion Corp20200319A160.0027.688.258.3017.5919.36
AEHRAehr Test Sy20200319A250.36118.05114.9489.97-6.7327.84
AEISAdvanced Ene20200319A98.4421.9511.7813.699.238.27
AELAmerican Equ20200319A74.9722.2013.5317.346.594.85
AEMAgnico Eagle20200319A28.787.541.943.785.543.76
AEMDAETHLON MEDI20200319A147.1353.9334.3346.9611.216.93
AEOAmerican Eag20200319A17.187.040.213.575.573.42
AEPAmerican Ele20200319A15.823.66-0.030.853.692.81
AERAercap Holdi20200319A31.467.711.322.876.034.84
AERIAerie Pharma20200319A44.1532.7713.5734.959.84-1.78
AESAES Corporat20200319A16.985.741.942.573.713.17
AESEAllied Espor20200319A848.37237.82120.23113.1398.16110.80
AESRAnfield U.S.20200319ETF102.47130.74-80.74-72.43182.97206.24
AEYADDvantage T20200319A204.0991.9948.3630.3451.2364.03
AEYEAudioEye, In20200319A1357.20259.51158.65159.8797.79103.52
AEZSAeterna Zent20200319A243.73135.1652.6554.6183.5483.36
AFCAllied Capit20200319A218.7579.3540.0342.3637.8137.27
AFGAmerican Fin20200319A57.8810.827.528.063.082.77
AFHAtlas Financ20200319A1218.10336.60370.49360.6618.63-26.28
AFIArmstrong Fl20200319A153.48117.9024.0340.843.8165.07
AFIFAnfield Univ20200319ETF291.5959.3650.9952.608.486.82
AFINAmerican Fin20200319A113.1334.7024.7421.816.5412.86
AFKVanEck Vecto20200319ETF124.5972.3057.5545.0815.7227.31
AFLAflac Inc.20200319A13.463.991.571.562.182.43
AFLGFirst Trust20200319ETF90.9235.1941.4241.42-6.21-6.21
AFMCFirst Trust20200319ETF182.99
AFMDAffimed N.V.20200319A76.5825.3617.0413.727.1311.75
AFSMFirst Trust20200319ETF181.93
AFTYPacer CSOP F20200319ETF61.3919.4013.2112.225.217.20
AFYAAfya Limited20200319A195.6529.8418.6124.237.605.63
AGFIRST MAJEST20200319A23.8910.002.583.847.206.18
AGBAAGBA Acquisi20200319A577.18
AGCOAGCO Corpora20200319A52.1610.936.408.174.132.76
AGEAgeX Therape20200319A454.98111.34106.8497.494.5414.76
AGENAgenus Inc.20200319A50.8020.3112.781.495.9818.81
AGFSAgroFresh So20200319A363.10142.80128.66122.48-3.0520.11
AGGiShares Core20200319ETF2.703.821.632.162.201.68
AGGPIQ Enhanced20200319ETF68.3531.5933.8633.86-2.27-2.27
AGGYWisdomTree Y20200319ETF30.1622.2619.3719.792.912.48
AGIAlamos Gold20200319A25.599.24-0.76-0.039.259.26
AGIOAgios Pharma20200319A80.9114.949.6111.154.253.79
AGLEAeglea BioTh20200319A185.2151.9642.0442.937.789.00
AGMFederal Agri20200319A177.7131.5327.9025.533.706.01
AGM AAFederal Agri20200319A416.35183.67185.47-95.47-1.90274.10
AGMHAGM Group Ho20200319A768.92338.72341.15335.180.003.43
AGNAllergan plc20200319A15.415.762.543.172.672.59
AGNCAGNC Investm20200319A44.749.721.391.097.058.68
AGNDWisdomTree T20200319ETF235.8258.4367.5744.850.3013.52
AGOAssured Guar20200319A57.1613.409.9811.392.812.01
AGRAvangrid, In20200319A42.719.663.584.436.005.23
AGROADECOAGRO S.20200319A47.4715.95-0.028.4515.827.61
AGRXAgile Therap20200319A82.5833.7630.6821.061.1912.66
AGSPlayAGS, Inc20200319A152.2161.1952.9249.772.1811.32
AGTiShares MSCI20200319ETF149.6073.5063.5455.110.0018.62
AGTCApplied Gene20200319A102.3943.7439.0129.804.4513.96
AGXArgan, Inc20200319A123.9220.8314.4716.035.694.80
AGYSAgilysys, In20200319A239.5338.6730.3232.696.385.96
AGZiShares Agen20200319ETF15.2413.2812.4312.530.850.75
AGZDWisdomTree T20200319ETF363.38127.43114.70118.747.788.72
AHCA.H. Belo Co20200319A203.1282.5767.7563.0913.4319.73
AHCOAdaptHealth20200319A439.9974.5265.4958.257.0616.19
AHHArmada Hoffl20200319A100.7722.7411.5612.299.4910.46
AHPIAllied Healt20200319A172.1368.6926.9729.3428.2638.92
AHTAshford Hosp20200319A108.0167.9647.0549.2118.0919.10
AIArlington As20200319A93.8741.2312.072.3121.5638.85
AIAiShares Asia20200319ETF45.6525.8821.6518.20-0.227.66
AIEQAI Powered E20200319ETF140.1125.6418.6618.016.647.63
AIGAmerican Int20200319A15.864.781.695.062.34-0.28
AIHSSenmiao Tech20200319A402.55273.25163.41153.58114.65123.96
AIIQAI Powered I20200319ETF112.8745.8545.8545.850.000.00
AIKIAIkido Pharm20200319A255.46114.4986.5579.6323.9135.05
AIMAIM ImmunoTe20200319A84.3344.5218.9329.6418.6514.97
AIMCAltra Indust20200319A69.2126.835.128.285.6016.83
AIMTAimmune Ther20200319A44.5414.456.847.707.126.76
AINAlbany Inter20200319A87.2919.8712.8914.015.985.86
AINCAshford Inc.20200319A1097.57375.44267.27270.11117.00111.56
AINVApollo Inves20200319A68.2722.912.577.4917.1215.51
AIQGlobal X Fut20200319ETF95.1019.5315.0816.544.362.99
AIRAAR Corp.20200319A79.3520.4310.3911.628.538.82
AIRGAirgain, Inc20200319A233.4360.9152.9549.658.9611.41
AIRIAir Industri20200319A290.62177.00139.62131.5738.2047.24
AIRRFirst Trust20200319ETF72.7011.786.226.925.454.86
AIRTAir T Inc20200319A1078.93246.32186.31162.8960.5984.38
AITApplied Indu20200319A82.5616.6711.9511.834.574.85
AIVApartment In20200319A48.3910.574.496.525.004.05
AIZAssurant, In20200319A61.669.846.165.393.514.46
AJGArthur J. Ga20200319A60.956.893.274.793.462.11
AJRDAerojet Rock20200319A86.7317.686.627.8710.119.83
AJXGreat Ajax C20200319A81.9231.5816.1112.518.2719.05
AKAMAkamai Techn20200319A33.4413.464.936.258.437.26
AKBAAkebia Thera20200319A60.6220.077.689.0111.3711.24
AKCAAkcea Therap20200319A119.4231.0311.5512.4116.7218.63
AKERAkers Biosci20200319A340.66165.31149.4259.476.33103.86
AKGAsanko Gold20200319A365.44163.1095.93100.2469.7064.67
AKRAcadia Realt20200319A79.2424.326.677.4718.7818.30
AKROAkero Therap20200319A141.7433.9623.8627.236.406.70
AKRXAkorn, Inc.20200319A103.0259.7842.8348.426.1611.12
AKTSAKOUSTIS TEC20200319A60.6725.423.866.7121.8819.24
ALAir Lease Co20200319A48.2213.645.147.397.326.30
ALACAlberton Acq20200319A51.5018.65-2.91-2.9121.6021.60
ALBAlbemarle Co20200319A27.227.732.723.474.184.27
ALBOAlbireo Phar20200319A253.1957.9942.5342.3911.2915.57
ALCAlcon Inc. O20200319A20.804.893.133.371.751.52
ALCOAlico Inc20200319A391.11105.0481.7082.359.1922.70
ALDXAldeyra Ther20200319A175.3852.5941.9639.129.9613.75
ALEALLETE, Inc.20200319A66.3511.136.627.414.203.72
ALECAlector, Inc20200319A127.2620.0717.759.991.2810.37
ALEXAlexander &20200319A61.6312.275.246.225.676.04
ALFAAlphaClone A20200319ETF100.7331.6625.8626.345.475.36
ALGAlamo Group,20200319A260.4760.1449.4751.018.069.14
ALGNAlign Techno20200319A50.6312.886.5510.825.692.05
ALGRAllegro Merg20200319A227.7647.24114.10113.690.00-68.04
ALGTAllegiant Tr20200319A127.8527.8417.7116.317.5711.53
ALIMAlimera Scie20200319A794.50325.83272.88269.6845.7051.32
ALJJALJ Regional20200319A2434.96734.24674.54651.1674.3375.98
ALKAlaska Air G20200319A39.9611.034.775.796.095.24
ALKSAlkermes Inc20200319A34.2314.672.181.6712.8313.50
ALLThe Allstate20200319A37.398.963.785.315.033.65
ALLEAllegion Pub20200319A38.7713.1510.7311.272.231.87
ALLKAllakos Inc.20200319A181.3526.239.337.6413.0118.32
ALLOAllogene The20200319A100.3430.9028.7731.012.05-0.04
ALLTAllot Ltd. O20200319A122.4435.4821.2313.6910.8121.75
ALLYAlly Financi20200319A14.634.97-1.390.376.184.61
ALNAAllena Pharm20200319A266.91117.8192.4181.5316.1735.37
ALNYAlnylam Phar20200319A58.1510.566.556.533.554.03
ALOAlio Gold In20200319A296.37154.85104.7360.9470.9095.70
ALOTAstroNova, I20200319A295.5278.1251.3651.2026.2227.24
ALPNAlpine Immun20200319A1082.96447.55351.48262.02219.91211.20
ALRMAlarm.com Ho20200319A66.0615.800.759.228.256.58
ALRNAileron Ther20200319A442.93261.92179.75190.0010.2071.59
ALRSAlerus Finan20200319A264.0146.9638.9739.608.007.39
ALSKAlaska Commu20200319A82.5544.7932.2726.7913.1618.18
ALSNALLISON TRAN20200319A32.727.381.832.595.374.79
ALTAltimmune, I20200319A96.0937.0327.2527.697.629.36
ALTGAlta Equipme20200319A264.1480.6160.2571.518.249.10
ALTMAltus Midstr20200319A188.5076.2951.5061.7017.9014.31
ALTRAltair Engin20200319A98.1817.303.176.3312.5210.96
ALTSProShares Mo20200319ETF184.6270.5572.8470.55-2.280.00
ALTYGlobal X Sup20200319ETF427.61235.24240.01240.16-7.29-4.50
ALUSAlussa Energ20200319A41.4511.7511.7511.760.00-0.02
ALVAutoliv, Inc20200319A35.277.834.374.813.173.02
ALXAlexander's20200319A161.6238.5837.4335.03-1.750.43
ALXNAlexion Phar20200319A26.536.871.191.975.614.90
ALYAAlithya Grou20200319A1145.90613.65608.71607.267.336.62
AMAntero Midst20200319A47.9918.249.737.767.3210.46
AMAGAMAG Pharmac20200319A94.4221.366.327.5613.6213.83
AMALAmalgamated20200319A135.1633.2923.8324.987.458.32
AMATApplied Mate20200319A9.274.131.441.432.662.70
AMBAAmbarella, I20200319A68.5822.2110.2014.3111.627.92
AMBCAmbac Financ20200319A89.1017.897.136.569.2011.35
AMCAMC ENTERTAI20200319A38.6715.696.916.427.759.27
AMCAiShares Russ20200319ETF153.6541.3230.014.5911.1536.78
AMCIAMCI Acquisi20200319A108.9329.7520.7920.728.989.04
AMCRAmcor plc Or20200319A16.927.162.653.464.483.69
AMCXAMC Networks20200319A43.7510.274.846.074.454.21
AMDAdvanced Mic20200319A3.441.49-0.210.341.711.16
AMEAmetek, Inc.20200319A25.935.071.232.513.792.55
AMEDAmedisys Inc20200319A109.5419.369.108.788.6910.48
AMEHApollo Medic20200319A165.1036.2412.8616.6917.2819.58
AMGAffiliated M20200319A67.4813.485.595.817.407.66
AMGNAmgen Inc20200319A24.339.284.291.764.937.55
AMHAMERICAN HOM20200319A19.904.13-0.170.434.153.70
AMHCAmplitude He20200319A205.9978.3378.3378.330.000.00
AMJJP Morgan Al20200319ETN21.546.90-4.12-2.6610.419.56
AMKAssetMark Fi20200319A254.4774.3665.6065.455.108.90
AMKRAmkor Techno20200319A33.819.452.010.987.108.46
AMLPAlerian MLP20200319ETF31.2217.077.897.059.0010.06
AMNAMN Healthca20200319A61.1712.686.567.414.965.27
AMNBAmerican Nat20200319A553.55136.20120.03115.6018.7720.75
AMOMQraft AI-Enh20200319ETF59.9333.3136.2728.79-2.974.54
AMOTAllied Motio20200319A172.4633.609.0012.3621.3921.32
AMPAmeriprise F20200319A51.7410.814.204.465.946.34
AMPEAmpio Pharma20200319A152.2966.0861.4555.261.9610.70
AMPHAmphastar Ph20200319A68.7824.595.475.4119.9720.32
AMPYAmplify Ener20200319A186.6062.2440.8542.0418.8222.17
AMRBAmerican Riv20200319A1050.47418.80416.68415.792.133.03
AMRCAmeresco, In20200319A118.2227.668.7913.2818.3214.43
AMRHAmeri Holdin20200319A333.46107.95167.4253.05-47.1054.74
AMRKA-Mark Preci20200319A506.14115.0098.58106.596.018.39
AMRSAmyris Inc.20200319A50.6022.149.003.688.3218.43
AMRXAmneal Pharm20200319A41.3815.199.508.394.556.80
AMSAmerican Sha20200319A1110.83505.08221.52446.08321.5963.15
AMSCAmerican Sup20200319A74.8826.6910.159.4117.4018.53
AMSFAMERISAFE, I20200319A183.1228.8920.3921.706.407.19
AMSW AAAmerican Sof20200319A118.3756.5412.8215.2248.6945.67
AMTAmerican Tow20200319A39.269.463.574.375.735.08
AMTBAmerant Banc20200319A432.1040.7828.6728.544.7112.17
AMTB BBAmerant Banc20200319A1463.70481.93521.06515.45-36.78-32.88
AMTDTD Ameritrad20200319A19.266.032.963.192.952.84
AMTXAemetis, Inc20200319A789.11734.92716.91714.7625.0024.87
AMUETRACS Aleri20200319ETN257.53127.63123.81122.971.334.42
AMUBETRACS Aleri20200319ETN229.70130.88111.05133.459.63-2.44
AMWDAmerican Woo20200319A269.7141.9834.7134.774.347.19
AMZAInfraCap MLP20200319ETF141.5774.1049.0262.5617.3211.85
AMZNAmazon.Com I20200319A9.972.661.301.851.501.11
ANAutoNation,20200319A35.468.863.503.885.204.99
ANABAnaptysBio,20200319A86.1320.778.048.9011.0111.89
ANATAmerican Nat20200319A271.7285.6176.7979.304.804.89
ANDAAndina Acqui20200319A178.5144.8142.3242.322.492.49
ANDEAndersons In20200319A126.0124.5212.3911.3210.9313.22
ANETArista Netwo20200319A64.7613.737.137.686.236.05
ANFAbercrombie20200319A35.889.194.605.204.053.99
ANGIANGI Homeser20200319A24.2011.340.330.4910.6011.01
ANGLVanEck Vecto20200319ETF31.8322.899.3823.052.80-0.02
ANGOAngioDynamic20200319A91.1413.568.198.024.255.55
ANHAnworth Mort20200319A96.8638.4828.2117.715.6220.62
ANIKAnika Therap20200319A133.2327.3913.2311.039.7916.34
ANIPANI Pharmace20200319A145.1524.2815.9514.807.859.49
ANIXAnixa Biosci20200319A231.2983.5064.5435.0425.6449.32
ANSSAnsys Inc20200319A75.5115.518.2310.856.954.66
ANTMANTHEM, INC.20200319A45.828.994.675.804.143.18
ANVSAnnovis Bio,20200319A483.01158.47127.90126.9831.5931.47
ANYSphere 3D Co20200319A568.28198.85122.3846.2644.92149.24
AOAiShares Core20200319ETF71.1830.0925.9132.784.20-2.73
AOBCAmerican Out20200319A40.2012.151.926.826.665.33
AOKiShares Core20200319ETF44.0213.7513.2110.11-0.883.63
AOMiShares Core20200319ETF44.0119.588.158.3311.4911.32
AONAon plc Clas20200319A41.268.583.674.084.774.50
AORiShares Core20200319ETF33.189.706.737.012.892.69
AOSA.O. Smith C20200319A23.896.052.212.743.843.31
AOSLAlpha and Om20200319A72.0538.0419.0640.4619.48-3.31
APAmpco-Pittsb20200319A119.6571.1616.5517.2810.1952.61
APAApache Corpo20200319A29.089.902.492.837.007.06
APAMARTISAN PART20200319A73.7017.293.374.4813.1012.85
APDAir Products20200319A44.918.214.275.153.763.06
APDNApplied DNA20200319A196.8383.1023.5932.0930.2749.61
APEIAmerican Pub20200319A118.5521.6811.5011.738.919.97
APENApollo Endos20200319A1871.531483.39456.561182.057.96244.85
APEXApex Global20200319A1510.34916.14871.40661.5310.34227.35
APHAmphenol Cor20200319A33.815.641.682.353.913.29
APHAAphria Inc.20200319A42.4319.499.387.598.7311.89
APLEApple Hospit20200319A20.777.032.293.144.053.88
APLSApellis Phar20200319A75.8420.489.728.899.6911.59
APLTApplied Ther20200319A437.8056.9651.1944.673.7412.28
APMAptorum Grou20200319A1090.26353.08158.41159.68216.88208.79
APOApollo Globa20200319A37.4710.004.375.584.734.43
APOGApogee Enter20200319A105.0525.5411.5612.9613.2312.71
APPFAppFolio, In20200319A112.6334.9017.1225.645.809.24
APPNAppian Corpo20200319A78.9625.576.7012.6416.5713.05
APPSDigital Turb20200319A42.0518.0416.3413.110.794.93
APREAprea Therap20200319A561.69104.8394.5585.79-4.4418.97
APRNBlue Apron H20200319A98.0481.069.2026.0769.0160.35
APTAlpha Pro Te20200319A64.6924.9716.2518.586.976.39
APTOAptose Biosc20200319A55.9817.827.352.957.6614.81
APTSPreferred Ap20200319A61.6616.4612.63-2.821.2919.23
APTVAptiv PLC20200319A33.037.952.301.185.226.77
APTXAptinyx Inc.20200319A184.3367.2549.4549.8518.5318.86
APVOAptevo Thera20200319A345.08181.43177.75169.4122.0712.43
APWCAsia Pacific20200319A2900.551243.511243.511243.510.000.00
APXTApex Technol20200319A372.04179.51180.72182.71-1.19-3.15
APYApergy Corpo20200319A79.3719.516.0411.0210.668.52
APYXApyx Medical20200319A278.1756.4425.6625.9629.9031.67
AQBAquaBounty T20200319A316.2388.4493.3775.691.7612.74
AQMSAqua Metals,20200319A269.60104.3281.9273.2621.4930.95
AQNAlgonquin Po20200319A12.844.831.482.393.342.44
AQSTAquestive Th20200319A108.9063.3718.9416.9448.9748.50
AQUAEvoqua Water20200319A35.049.132.394.225.984.91
ARANTERO RESOU20200319A38.5721.353.969.7413.9511.66
ARAAmerican Ren20200319A164.4028.3415.5616.0811.3712.26
ARAVAravive, Inc20200319A260.0386.9967.9965.1518.0822.10
ARAYAccuray Inco20200319A106.2152.3426.6336.284.6915.84
ARCARC Document20200319A274.78114.0254.8080.8818.5832.30
ARCBArcBest Corp20200319A106.0127.677.508.8820.0719.17
ARCCAres Capital20200319A11.5510.69-4.90-1.0815.4111.88
ARCEArco Platfor20200319A236.6151.7123.8136.2424.7115.42
ARCHArch Coal, I20200319A123.0926.7817.0713.927.0112.84
ARCMArrow Reserv20200319ETF83.92
ARCOARCOS DORADO20200319A70.6022.1215.8114.962.047.12
ARCTArcturus The20200319A117.1749.8733.3827.6116.7722.49
ARDArdagh Group20200319A115.0338.1624.4625.5911.6812.65
ARDSAridis Pharm20200319A1302.04443.52467.64442.7324.28-1.33
ARDXArdelyx, Inc20200319A102.3123.072.949.6417.2213.42
AREAlexandria R20200319A54.8510.126.277.203.202.93
ARECAMERICAN RES20200319A150.86166.5552.6694.6955.8861.09
ARESAres Managem20200319A97.7921.0410.2814.849.416.22
ARGOArgo Group I20200319A104.3217.108.3412.707.934.39
ARGTGlobal X MSC20200319ETF188.8855.5940.6245.245.3110.33
ARIAPOLLO COMME20200319A38.4110.872.714.137.676.76
ARKFARK Fintech20200319ETF70.7223.5618.2622.035.301.54
ARKGARK Genomic20200319ETF81.9626.5919.3721.796.364.81
ARKKARK Innovati20200319ETF50.3512.7810.6810.031.092.75
ARKQARK Autonomo20200319ETF71.4724.1020.0820.223.743.89
ARKRArk Restaura20200319A742.20132.0081.0878.7849.9355.38
ARKWARK Next Gen20200319ETF45.8913.437.947.055.416.39
ARLAmerican Rea20200319A549.53149.45162.98140.13-0.919.06
ARLOArlo Technol20200319A119.5440.7929.3225.358.8615.42
ARLPAlliance Res20200319A97.3861.6739.0134.2921.7527.50
ARMKARAMARK20200319A40.6810.012.3910.366.43-0.35
ARMPArmata Pharm20200319A248.53107.4168.9452.2215.2854.09
ARMRArmor US Equ20200319ETF112.8249.2850.9829.50-1.6220.06
ARNAArena Pharma20200319A89.1820.438.669.2810.5811.20
ARNCArconic Corp20200319A17.514.130.390.783.653.35
AROCArchrock Inc20200319A58.0319.3110.448.786.4310.49
AROWArrow Financ20200319A535.09138.50116.54126.6010.4611.82
ARPOAerpio Pharm20200319A523.26264.41167.51146.99128.26125.33
ARQTArcutis Biot20200319A696.76127.03108.68111.2613.6515.60
ARRARMOUR Resid20200319A46.3116.072.247.7110.978.31
ARTLArtelo Biosc20200319A774.13265.90303.92216.005.1849.91
ARTN AAArtesian Res20200319A372.0355.3651.2349.684.535.68
ARTWArts-Way Man20200319A452.70171.06167.58167.583.493.49
ARVNArvinas, Inc20200319A165.0229.8419.9115.257.0914.57
ARWArrow Electr20200319A63.5510.685.626.574.924.11
ARWRArrowhead Re20200319A58.4815.456.357.766.617.67
ARYAARYA Science20200319A126.9511.084.094.097.017.01
ASBAssociated B20200319A13.765.492.603.202.762.29
ASCARDMORE SHIP20200319A105.3724.1213.999.136.6014.95
ASEAGlobal X FTS20200319ETF222.3684.8942.3247.47-2.2036.57
ASETFlexShares R20200319ETF168.2075.7975.8075.790.000.00
ASFIAsta Funding20200319A811.61379.93379.93379.930.000.00
ASGNASGN Incorpo20200319A62.3811.554.235.506.876.06
ASHAshland Glob20200319A41.719.215.286.293.872.94
ASHRXtrackers Ha20200319ETF4.254.162.162.472.041.73
ASHSXtrackers Ha20200319ETF77.7431.0620.8528.244.702.79
ASHXXtrackers MS20200319ETF238.78
ASIXAdvanSix Inc20200319A97.4316.408.3910.146.856.26
ASMAvino Silver20200319A200.85135.02117.66138.7024.69-3.93
ASMBAssembly Bio20200319A127.4621.257.717.6111.4013.68
ASNAAscena Retai20200319A190.0755.6123.8579.2327.61-23.76
ASPNAspen Aeroge20200319A279.7871.8260.2249.058.6922.63
ASPSAltisource P20200319A207.0755.7735.7344.046.7011.26
ASPUASPEN GROUP,20200319A108.5654.639.686.336.3945.31
ASRTAssertio The20200319A92.48108.6226.6366.445.1640.18
ASRVAmeriServ Fi20200319A918.30116.8136.9841.8091.0377.29
ASTCAstrotech Co20200319A1782.46926.77918.12917.919.639.03
ASTEAstec Indust20200319A216.4337.2925.9327.168.2610.11
ASURAsure Softwa20200319A148.7268.3938.2529.994.6636.65
ASYSAmtech Syste20200319A195.8052.0729.8530.5521.4021.59
ATAtlantic Pow20200319A58.8725.917.316.5017.7519.46
ATCOAtlas Corp.20200319A61.8917.6011.5911.575.326.03
ATCXAtlas Techni20200319A951.57188.48194.59146.41-1.0341.54
ATECAlphatec Hol20200319A89.7933.7911.015.0921.1829.04
ATENA10 NETWORKS20200319A66.0718.745.356.9911.3011.76
ATEST CCTest Symbol20200319A28.838.007.967.960.040.04
ATEST GGTEST SYMBOL20200319A26.497.537.527.500.020.03
ATEXAnterix Inc.20200319A346.6348.7428.9430.2316.6318.45
ATGEAdtalem Glob20200319A70.0114.144.817.578.956.57
ATHAthene Holdi20200319A25.095.230.610.904.344.33
ATHXAthersys, In20200319A86.3642.2726.6732.626.179.63
ATIAllegheny Te20200319A42.7210.181.524.455.335.75
ATIFATIF Holding20200319A1353.15326.00322.25279.1555.6847.54
ATKRAtkore Inter20200319A71.7717.479.039.066.928.43
ATLCAtlanticus H20200319A137.5153.8939.9151.12-0.092.74
ATLOAMES Nationa20200319A682.62104.3198.06102.686.241.69
ATMPiPath Select20200319ETF174.4051.9440.6146.075.655.86
ATNIATN Internat20200319A410.6090.0972.5066.1912.1123.81
ATNMActinium Pha20200319A118.6956.3948.7148.813.987.45
ATNXAthenex, Inc20200319A72.2230.7514.057.9618.1422.76
ATOAtmos Energy20200319A38.809.886.329.952.18-0.06
ATOMAtomera Inco20200319A135.5846.1324.5412.7128.5935.14
ATOSAtossa Thera20200319A332.88125.6999.7199.5223.3526.40
ATRAptarGroup,20200319A86.2716.2611.1410.484.555.77
ATRAAtara Biothe20200319A74.8914.574.315.498.319.08
ATRCAtriCure, In20200319A108.0615.160.332.2813.6912.90
ATRIAtrion Corp20200319A0.4016.750.103.94-0.03-0.91
ATROAstronics Co20200319A97.0718.259.309.306.808.94
ATRSAntares Phar20200319A59.7338.7915.719.2226.3030.35
ATSGAir Transpor20200319A52.858.921.812.696.936.29
ATTOAtento S.A.20200319A150.7252.5429.3622.7117.1529.62
ATUSAltice USA,20200319A18.085.952.132.733.743.23
ATVIActivision B20200319A10.434.851.221.291.753.54
ATXIAvenue Thera20200319A272.9770.8764.9081.34-9.30-10.31
AUBAtlantic Uni20200319A84.3315.688.5810.346.045.34
AUBNAuburn Natio20200319A713.79192.63160.38168.6320.7523.71
AUDCAudioCodes L20200319A88.5624.1311.3011.7911.5412.34
AUGAuryn Resour20200319A310.06110.1376.8291.4319.5418.44
AUMNGolden Miner20200319A259.68176.98177.67161.2611.4215.65
AUPHAurinia Phar20200319A40.6113.222.683.759.309.45
AUSFGlobal X Ada20200319ETF169.6918.6612.4217.376.141.29
AUTOAutoWeb, Inc20200319A794.30569.96-378.41-213.801109.29880.06
AUYYamana Gold,20200319A35.3714.355.234.418.779.94
AVAAvista Corpo20200319A50.6410.045.015.834.944.21
AVAVAeroVironmen20200319A83.8617.584.895.7311.5911.94
AVBAvalonBay Co20200319A44.619.602.174.766.584.83
AVCOAvalon Globo20200319A213.30121.0793.2970.5132.4252.74
AVDAmerican Van20200319A214.7232.8022.5922.849.439.98
AVDEAvantis Inte20200319ETF36.3211.788.849.102.852.69
AVDVAvantis Inte20200319ETF50.2117.4215.7215.761.711.66
AVEMAvantis Emer20200319ETF119.8016.1110.4413.855.552.30
AVEOAVEO Pharmac20200319A211.76101.9755.4681.6524.1720.58
AVGOBroadcom Inc20200319A17.4610.396.477.412.742.97
AVGRAvinger, Inc20200319A593.80225.59200.54202.454.4523.70
AVIDAvid Technol20200319A63.4414.688.6610.533.114.13
AVLRAvalara, Inc20200319A87.0615.799.2210.316.075.48
AVNSAvanos Medic20200319A104.9020.9711.0212.529.318.46
AVNWAviat Networ20200319A940.72142.5979.32122.2045.1420.51
AVROAVROBIO, Inc20200319A166.2538.8821.1022.5215.3916.97
AVTAvnet, Inc.20200319A47.3613.333.489.644.543.69
AVTRAvantor, Inc20200319A27.568.142.384.774.063.34
AVUSAvantis U.S.20200319ETF58.7015.743.366.8410.848.90
AVUVAvantis U.S.20200319ETF146.8665.5555.6844.435.2220.90
AVXLAnavex Life20200319A101.3826.3415.0216.199.7710.16
AVYAvery Dennis20200319A99.9318.8011.9612.656.186.15
AVYAAvaya Holdin20200319A32.618.24-4.95-0.8112.719.05
AWAYETFMG Travel20200319ETF166.8446.5628.9930.1617.3416.81
AWIArmstrong Wo20200319A63.598.954.405.664.083.29
AWKAmerican Wat20200319A31.838.372.243.336.055.05
AWRAmerican Sta20200319A65.4518.095.228.888.429.16
AWREAware Inc20200319A920.14379.2492.13463.711.78-87.02
AWTMAware Ultra-20200319ETF48.5815.7315.7315.730.000.00
AWXAvalon Holdi20200319A438.11136.90135.0732.990.00102.21
AXAxos Financi20200319A55.8911.695.616.785.744.92
AXASAbraxas Petr20200319A97.4759.7550.0353.507.146.25
AXDXAccelerate D20200319A96.4047.897.466.9145.8345.09
AXEAnixter Inte20200319A45.207.285.675.901.521.37
AXGNAxogen, Inc.20200319A111.9419.543.321.8915.1217.76
AXGTAxovant Gene20200319A142.3542.1123.7237.373.234.73
AXJLWisdomTree A20200319ETF151.6916.2537.9941.72-20.81-25.49
AXLAmerican Axl20200319A46.5422.689.7614.988.527.71
AXLAAxcella Heal20200319A879.21193.85101.68187.9199.386.71
AXNXAxonics Modu20200319A94.8527.0518.5916.807.5410.24
AXPAmerican Exp20200319A13.152.920.791.272.121.64
AXRAMREP Corpor20200319A578.8470.24118.61159.780.00-90.07
AXSAxis Capital20200319A40.018.904.435.164.073.75
AXSMAxsome Thera20200319A64.2516.377.879.637.896.74
AXTAAxalta Coati20200319A13.214.360.822.053.502.31
AXTIAXT Inc20200319A127.5759.6244.0233.1617.6126.55
AXUAlexco Resou20200319A105.6042.4633.4830.008.5012.55
AYAtlantica Yi20200319A35.9912.902.386.0310.436.95
AYIAcuity Brand20200319A48.2410.857.788.042.942.80
AYTUAytu BioScie20200319A69.5131.9221.0822.489.829.43
AYXAlteryx, Inc20200319A50.0615.765.987.419.468.39
AZOAutoZone, In20200319A28.599.946.727.262.101.88
AZPNAspen Techno20200319A61.9410.454.984.435.186.02
AZREAzure Power20200319A147.5769.5947.3946.0423.6024.21
AZRXAzurRx BioPh20200319A260.47171.05134.16125.7544.3047.87
AZZAZZ Inc.20200319A154.4923.7312.8813.178.4410.55
BBarnes Group20200319A85.2917.0610.4511.605.925.45
BABoeing Compa20200319A13.484.271.812.682.381.60
BABInvesco Taxa20200319ETF27.8779.9861.1771.7320.168.40
BACBank of Amer20200319A4.852.74-0.900.143.622.61
BAHBooz Allen H20200319A30.846.792.913.663.833.13
BALiPath Series20200319ETN74.0420.057.7514.3611.315.69
BAMBrookfield A20200319A17.027.160.473.604.253.55
BANCBanc of Cali20200319A68.0312.863.314.129.048.74
BANDBandwidth In20200319A130.6123.9716.4515.396.678.59
BANFBancfirst Co20200319A156.5932.1019.9716.917.1715.11
BANRBanner Corp.20200319A108.6922.3214.7715.587.107.15
BANXStoneCastle20200319A458.57132.2572.1279.0455.7854.53
BAPCredicorp LT20200319A61.758.234.984.973.033.27
BAPRInnovator S&20200319ETF186.0829.7823.1624.536.595.27
BASIBioanalytica20200319A317.25271.03262.20257.3112.7813.93
BATLBattalion Oi20200319A959.00231.61592.70472.03-354.63-237.47
BATR AALiberty Medi20200319A63.5252.968.8510.727.6040.83
BATR KKLiberty Medi20200319A89.8418.8512.488.144.3610.70
BATTAmplify Adva20200319ETF86.0929.8230.1533.53-0.18-3.72
BAUGInnovator S&20200319ETF196.1943.2643.6352.41-1.11-9.20
BAXBaxter Inter20200319A22.804.684.044.190.630.49
BBBlackBerry L20200319A31.9314.132.74-2.4110.8416.49
BBAXJPMorgan Bet20200319ETF29.4628.5827.6128.120.970.46
BBBYBed Bath & B20200319A22.2910.513.076.946.723.57
BBCVirtus LifeS20200319ETF118.7344.0738.0833.145.1810.92
BBCAJPMorgan Bet20200319ETF30.579.829.699.020.010.81
BBCPConcrete Pum20200319A178.4856.2638.1951.395.874.89
BBDCBarings BDC,20200319A49.8919.845.9710.2713.279.60
BBEUJPMorgan Bet20200319ETF25.568.596.048.392.570.21
BBGIBeasley Broa20200319A275.01181.38180.90164.918.2316.67
BBHVanEck Vecto20200319ETF45.3712.9613.6611.38-0.701.58
BBIBrickell Bio20200319A384.18119.5393.9344.558.9273.98
BBINJPMorgan Bet20200319ETF27.8122.2919.9419.952.342.33
BBIOBridgeBio Ph20200319A80.3518.406.635.787.8312.41
BBJPJPMorgan Bet20200319ETF18.5464.0657.2261.706.892.38
BBPVirtus LifeS20200319ETF113.5225.4619.1418.451.036.99
BBQBBQ Holdings20200319A916.50280.57240.61197.5837.3481.33
BBREJPMorgan Bet20200319ETF8.615.180.612.154.203.03
BBSAJPMorgan Bet20200319ETF108.68115.63115.63115.630.000.00
BBSIBarrett Busi20200319A320.1862.9750.7147.947.5014.98
BBUBrookfield B20200319A98.0937.2824.6826.7911.6810.52
BBUSJPMorgan Bet20200319ETF36.5612.168.1412.483.85-0.33
BBWBuild-A-Bear20200319A134.3460.3517.0724.1640.7936.95
BBXBBX Capital20200319A116.1035.4023.4525.4811.709.96
BBYBest Buy Com20200319A29.586.401.893.274.443.14
BCBrunswick Co20200319A52.388.743.735.734.593.02
BCBPBCB Bancorp20200319A117.3132.5412.8812.1718.7420.81
BCCBoise Cascad20200319A80.0615.586.719.598.216.00
BCDAberdeen Sta20200319ETF152.0833.7119.6719.6714.1814.18
BCDABioCardia, I20200319A2695.49979.021007.68876.6287.37107.44
BCEBCE, Inc.20200319A11.322.871.071.111.681.77
BCEIBONANZA CREE20200319A102.8117.6823.9123.65-8.06-5.97
BCELAtreca, Inc.20200319A212.4847.6424.7725.1419.9022.51
BCIAberdeen Sta20200319ETF82.9922.6021.3220.931.201.67
BCLIBrainstorm C20200319A69.3025.738.262.1417.4123.77
BCMiPath Pure B20200319ETN227.24116.38118.00118.03-3.43-1.63
BCMLBayCom Corp20200319A343.6161.8549.3439.537.6622.14
BCOThe Brink's20200319A52.119.125.365.463.603.67
BCOMB Communicat20200319A657.74323.68323.68323.680.000.00
BCORBlucora, Inc20200319A93.9222.135.132.7211.7619.16
BCOVBrightcove,20200319A108.7920.136.683.4810.6016.60
BCOW1895 Bancorp20200319A1310.65506.52482.85484.0525.3923.64
BCPCBalchem Corp20200319A191.8228.2915.9718.968.549.08
BCRXBioCryst Pha20200319A53.2021.5010.967.779.3013.71
BCSFBain Capital20200319A75.7218.2312.7414.543.913.68
BCTFBancorp 34,20200319A598.94104.98105.3894.370.0010.51
BDCBelden Inc.20200319A70.7912.305.727.146.155.15
BDCSUBS AG Excha20200319ETN196.4484.2277.1976.5311.467.64
BDCYETRACS 2xMon20200319ETN545.5793.53146.67135.6131.92-41.42
BDCZETRACS Wells20200319ETN320.60122.51131.02122.82-8.51-0.30
BDECInnovator S&20200319ETF107.0434.3931.4320.022.8214.42
BDGEBridge Banco20200319A291.7152.4027.6029.6021.4322.89
BDLFlanigan's E20200319A301.5384.6583.1975.146.509.54
BDNBrandywine R20200319A15.164.09-0.76-0.454.774.53
BDRBlonder Tong20200319A2040.87244.7744.1554.61200.05194.76
BDSIBioDelivery20200319A45.4527.127.528.0121.1520.07
BDTXBlack Diamon20200319A272.9759.6649.8050.737.568.99
BDXBecton, Dick20200319A39.078.163.715.384.362.78
BEBloom Energy20200319A50.8516.3112.129.993.246.32
BEAMBeam Therape20200319A251.6960.5537.7839.5419.1121.00
BEATBioTelemetry20200319A82.1116.276.486.318.5710.01
BECNBeacon Roofi20200319A77.4514.716.137.377.317.34
BELF AABel Fuse Inc20200319A706.28255.846.9144.91260.75217.90
BELF BBBel Fuse Inc20200319A342.8474.0449.3747.0419.9429.10
BENFranklin Res20200319A12.994.112.142.031.672.08
BEPBrookfield R20200319A33.2012.927.406.915.396.01
BERYBerry Global20200319A41.8210.506.737.283.643.22
BF AABrown-Forman20200319A125.8030.3824.3024.804.865.59
BF BBBrown-Forman20200319A38.818.594.505.174.013.42
BFAMBRIGHT HORIZ20200319A63.5411.656.677.954.493.70
BFCBank First C20200319A313.38102.5293.0387.8811.8814.69
BFEBInnovator S&20200319ETF165.2171.3873.1071.68-2.54-0.30
BFINBankFinancia20200319A506.36142.43122.43116.5422.4725.34
BFITGlobal X Hea20200319ETF65.2027.1125.2126.860.880.24
BFORBarron's 40020200319ETF133.8754.2755.6949.30-0.504.98
BFSSaul Centers20200319A225.4338.5326.6829.6010.418.95
BFSTBusiness Fir20200319A833.01100.7182.9892.1716.808.49
BFYTBenefytt Tec20200319A99.6031.8616.7220.4412.6211.47
BGBunge Limite20200319A34.038.353.514.664.713.69
BGCPBGC Partners20200319A47.2117.365.398.047.809.28
BGFVBig 5 Sporti20200319A93.3225.7818.6218.356.257.72
BGGBriggs & Str20200319A52.4419.319.1711.958.297.36
BGIBirks Group20200319A682.75278.17316.73298.54-26.50-17.89
BGRNiShares Glob20200319ETF53.9522.1320.8321.081.301.05
BGSB&G Foods, I20200319A43.7111.123.304.947.606.18
BGSFBG Staffing20200319A230.9756.0650.6349.520.136.49
BHBiglari Hold20200319A348.1197.5632.5037.0857.2659.19
BH AABiglari Hold20200319A
BHATBlue Hat Int20200319A975.75173.28160.41139.5015.4433.53
BHBBar Harbor B20200319A263.7178.7372.5366.283.1012.43
BHCBausch Healt20200319A24.9812.836.408.166.374.68
BHEBenchmark El20200319A95.1519.1211.9411.995.707.13
BHFBrighthouse20200319A47.3312.923.034.839.438.10
BHLBBerkshire Hi20200319A81.0215.338.189.096.276.24
BHRBraemar Hote20200319A212.6951.2231.2330.6516.4020.58
BHTGBioHiTech Gl20200319A1062.95699.13899.41642.8638.4756.80
BHVNBiohaven Pha20200319A66.6815.158.398.445.906.71
BIBProShares Ul20200319ETF51.5220.1914.5517.263.972.92
BIBLInspire 10020200319ETF225.7367.7265.9566.230.621.48
BICKFirst Trust20200319ETF241.9663.7264.7762.190.071.52
BIGBig Lots, In20200319A54.1017.0010.5111.914.875.09
BIIBBiogen Inc.20200319A35.529.571.862.947.666.63
BILSPDR Bloombe20200319ETF1.100.700.630.630.070.07
BILLBill.com Hol20200319A102.7021.279.5215.786.725.48
BIMIBOQI Interna20200319A168.9082.7870.1773.3310.879.47
BIOBio-Rad Labo20200319A73.6622.0415.7516.104.865.51
BIO BBBio-Rad Labo20200319A45.75
BIOCBiocept, Inc20200319A89.9547.5331.5033.5114.5514.09
BIOLBiolase, Inc20200319A717.83838.94462.62606.072.48258.50
BIOXBioceres Cro20200319A1015.32338.92345.71345.71-6.50-6.50
BIPBrookfield I20200319A29.4613.86-1.343.4615.1010.45
BISProShares Ul20200319ETF43.8219.448.858.649.1910.78
BIVVanguard Int20200319ETF12.3428.8627.0227.151.851.73
BIZDVanEck Vecto20200319ETF145.89227.5045.2732.736.53165.36
BJBJs Wholesal20200319A36.657.934.794.612.883.32
BJANInnovator S&20200319ETF130.7627.4830.0127.98-2.60-0.51
BJKVanEck Vecto20200319ETF94.4534.1624.0121.924.4712.17
BJRIBJ's Restaur20200319A66.7622.427.328.578.9213.76
BJULInnovator S&20200319ETF100.3532.1030.3629.761.592.34
BJUNInnovator S&20200319ETF128.2431.6936.5436.47-5.84-4.75
BKBank of New20200319A13.384.471.141.353.253.12
BKCCBlackRock Ca20200319A83.9437.6520.4023.2314.2514.40
BKDBrookdale Se20200319A52.1719.7710.815.606.9714.16
BKEThe Buckle,20200319A77.3313.277.005.185.548.13
BKEPBlueknight E20200319A289.18143.49126.58103.0220.6540.23
BKFiShares MSCI20200319ETF45.358.3310.2010.58-2.02-2.25
BKHBlack Hills20200319A69.7911.659.679.651.812.00
BKIBlack Knight20200319A45.9911.236.287.534.743.70
BKLNInvesco Seni20200319ETF14.0710.986.758.274.302.77
BKNGBooking Hold20200319A16.7910.789.779.621.641.32
BKRBaker Hughes20200319A15.957.824.615.602.832.22
BKSCBank of Sout20200319A489.07178.54144.40123.0339.4855.42
BKTIBK Technolog20200319A805.07347.05359.96290.4818.2356.00
BKUBankunited,20200319A35.527.943.413.544.264.41
BKYIBIO-key Inte20200319A372.80235.90145.98116.9098.94119.48
BLBlackLine, I20200319A84.3515.077.328.506.716.57
BLBDBlue Bird Co20200319A160.9853.0222.4014.537.3337.67
BLCMBellicum Pha20200319A194.37109.0462.9149.4963.0568.74
BLCNReality Shar20200319ETF278.6874.748.8736.3370.5038.65
BLDTopBuild Cor20200319A125.4023.6113.8313.687.949.91
BLDPBallard Powe20200319A34.7310.743.915.026.425.72
BLDRBuilders Fir20200319A37.197.532.483.304.674.22
BLESInspire Glob20200319ETF109.5137.8237.5737.250.340.58
BLFSBioLife Solu20200319A80.7820.42-0.331.5519.8318.88
BLHYVirtus Newfl20200319ETF338.97126.40126.40126.400.000.00
BLINBridgeline D20200319A357.07320.53261.33229.6370.2091.75
BLKBlackrock, I20200319A48.2911.086.156.984.614.00
BLKBBlackbaud, I20200319A67.2911.957.609.414.944.10
BLLBall Corpora20200319A38.549.641.852.877.786.79
BLMNBloomin' Bra20200319A39.189.66-3.25-2.6311.5112.27
BLNKBlink Chargi20200319A201.7689.7258.9487.528.371.92
BLOKAmplify Tran20200319ETF76.9019.6817.9817.811.421.88
BLPHBellerophon20200319A505.8693.4477.0979.8215.6713.93
BLUBELLUS Healt20200319A125.6424.0613.4615.888.848.17
BLUEbluebird bio20200319A67.5821.134.7812.099.629.02
BLVVanguard Lon20200319ETF62.9955.0250.1949.794.985.35
BLXBanco Latino20200319A100.6046.2017.738.3828.3839.39
BMARInnovator S&20200319ETF154.8464.8260.2560.176.084.69
BMCHBMC Stock Ho20200319A71.8711.204.095.296.835.91
BMIBadger Meter20200319A101.9518.3210.4311.157.197.18
BMLPDorsey Wrigh20200319ETF215.9390.1371.9283.61-17.596.26
BMOBank of Mont20200319A11.334.563.262.851.271.71
BMRABIOMERICA IN20200319A151.0871.2313.9727.9552.0345.39
BMRCBank of Mari20200319A190.2551.4443.1841.308.7110.17
BMRNBioMarin Pha20200319A40.1310.274.995.595.214.69
BMTCBryn Mawr Ba20200319A348.3051.2745.6538.653.8212.58
BMYBristol-Myer20200319A5.222.871.291.421.571.45
BNDVanguard Tot20200319ETF2.977.451.571.645.965.90
BNDCFlexShares C20200319ETF111.5722.0120.9121.540.930.47
BNDWVanguard Tot20200319ETF17.3214.316.5116.360.12-2.11
BNDXVanguard Tot20200319ETF5.7813.0510.3311.142.461.99
BNEDBarnes & Nob20200319A90.8326.3016.3310.088.8816.22
BNFTBenefitfocus20200319A73.3220.458.489.458.6610.95
BNGOBionano Geno20200319A240.53110.4297.04100.6412.8610.07
BNKDMicroSectors20200319ETN182.0438.51-11.32-25.1348.8863.99
BNKOMicroSectors20200319ETN204.55
BNKUMicroSectors20200319ETN449.23256.29304.30172.4870.0888.16
BNKZMicroSectors20200319ETN100.4656.9256.9256.920.000.00
BNOVInnovator S&20200319ETF111.3724.5922.9823.321.611.27
BNSBank of Nova20200319A8.923.471.271.342.192.13
BNSOBonso Electr20200319A821.76206.47173.67173.6733.3033.30
BOCHBank of Comm20200319A91.7316.0231.8732.27-16.85-15.89
BOCTInnovator S&20200319ETF126.9044.3744.3244.870.14-0.50
BOHBank of Hawa20200319A54.5913.346.748.616.314.74
BOKFBOK Financia20200319A52.9910.656.438.073.672.57
BOMNBoston Omaha20200319A130.7225.1513.2114.7311.0210.42
BONDPIMCO Active20200319ETF13.829.844.078.225.721.63
BOOMDMC Global I20200319A87.2515.6912.2016.452.07-0.77
BOOTBoot Barn Ho20200319A64.0613.168.119.053.684.11
BORRBorr Drillin20200319A312.21217.8978.76136.3860.6678.63
BOSCB.O.S. Bette20200319A594.6144.9143.2245.90-0.27-1.03
BOSSGlobal X Fou20200319ETF429.04325.15325.18325.060.380.09
BOTJBank of the20200319A1249.93489.17479.09437.6241.5552.01
BOTZGlobal X Fun20200319ETF22.1228.93-2.06-1.4631.3930.78
BOUTInnovator IB20200319ETF209.3264.3750.0649.9518.0314.91
BOXBOX, INC.20200319A35.359.643.945.175.184.47
BOXLBoxlight Cor20200319A372.38205.25219.43195.53-2.159.70
BPFHBoston Priva20200319A48.6812.61-0.243.3112.539.32
BPMCBlueprint Me20200319A92.4117.4710.3211.846.335.64
BPMPBP Midstream20200319A94.4923.2315.9217.500.375.69
BPMXBioPharmX Co20200319A146.7677.8273.6773.832.374.04
BPOPPopular Inc20200319A33.678.612.813.875.664.77
BPRNThe Bank of20200319A521.3991.6373.6059.824.4431.36
BPTBP Prudhoe B20200319A90.8439.7620.5511.2915.4028.44
BPTHBio-Path Hol20200319A214.7361.6552.3152.357.709.27
BPYBrookfield P20200319A16.736.450.261.496.034.97
BPYUBrookfield P20200319A35.4713.814.919.145.094.67
BRBroadridge F20200319A46.5510.685.366.305.284.38
BRBRBellRing Bra20200319A61.2913.316.166.756.096.56
BRBSBlue Ridge B20200319A149.706.159.207.71-3.04-1.56
BRCBrady Corpor20200319A75.8014.707.258.366.736.34
BREWCraft Brew A20200319A56.0519.9015.0214.394.035.51
BRFVanEck Vecto20200319ETF157.1138.2120.2325.8618.1212.38
BRGBluerock Res20200319A104.5356.4534.47-3.580.7759.60
BRIDBridgford Fo20200319A1114.63475.97477.45471.179.195.31
BRK AABerkshire Ha20200319A0.000.000.000.000.000.00
BRK BBBERKSHIRE HA20200319A8.692.150.220.511.931.65
BRKLBrookline Ba20200319A66.0520.538.7410.4411.7610.19
BRKRBruker Corpo20200319A64.5212.565.726.556.336.01
BRKSBrooks Autom20200319A75.2325.219.8015.986.728.93
BRMKBroadmark Re20200319A59.7517.736.9614.877.732.84
BRNBarnwell Ind20200319A607.04178.82178.4855.900.29120.26
BROBrown & Brow20200319A18.614.621.733.912.250.69
BROGBrooge Energ20200319A1236.31345.37344.69290.910.7152.94
BRPBRP Group, I20200319A207.4950.3029.5228.6321.8223.62
BRQSBorqs Techno20200319A1461.571203.87671.85840.5723.33283.93
BRTBRT Apartmen20200319A297.0187.4980.2473.906.6813.53
BRXBRIXMOR PROP20200319A14.745.572.943.402.382.17
BRYBerry Corpor20200319A78.1123.6514.8812.554.9511.07
BRZUDirexion Dai20200319ETF74.6234.7327.3319.233.2815.42
BSAEInvesco Bull20200319ETF64.7117.2916.6017.290.690.00
BSBEInvesco Bull20200319ETF62.1424.6724.5524.460.120.21
BSBKBogota Finan20200319A282.8688.8263.0354.1932.2737.56
BSCEInvesco Bull20200319ETF63.4428.9229.5429.54-0.61-0.61
BSCKInvesco Bull20200319ETF31.4329.0612.4818.905.8810.14
BSCLInvesco Bull20200319ETF71.1946.7439.2233.607.6113.60
BSCMInvesco Bull20200319ETF42.2488.4217.2951.495.9838.22
BSCNInvesco Bull20200319ETF79.20214.5837.2827.24-0.4812.56
BSCOInvesco Bull20200319ETF111.3869.3663.2962.926.446.73
BSCPInvesco Bull20200319ETF37.0260.0256.1852.803.877.23
BSCQInvesco Bull20200319ETF153.0882.4885.9582.35-1.620.11
BSCRInvesco Bull20200319ETF24.949.147.486.671.662.48
BSCSInvesco Bull20200319ETF29.0419.498.119.465.1810.05
BSCTInvesco Bull20200319ETF30.6513.0017.5117.19-4.49-4.17
BSDEInvesco Bull20200319ETF396.71189.72185.82184.911.554.73
BSEPInnovator S&20200319ETF128.89
BSETBassett Furn20200319A329.7365.1541.0939.6213.0324.85
BSGMBioSig Techn20200319A181.0858.2235.5830.0821.0228.65
BSIGBrightSphere20200319A59.6214.805.507.488.057.36
BSJKInvesco Bull20200319ETF37.4814.777.978.096.696.70
BSJLInvesco Bull20200319ETF54.1173.13-5.8711.4781.5063.41
BSJMInvesco Bull20200319ETF129.1166.9539.3445.375.1920.02
BSJNInvesco Bull20200319ETF54.03103.7652.5255.4152.2249.30
BSJOInvesco Bull20200319ETF198.0868.4766.3966.781.991.71
BSJPInvesco Bull20200319ETF138.8550.1950.2150.17-0.020.01
BSJQInvesco Bull20200319ETF73.3914.3114.1013.920.210.39
BSJRInvesco Bull20200319ETF94.8329.2728.5828.900.690.37
BSMBlack Stone20200319A85.5233.2612.7018.3714.4814.90
BSMLInvesco Bull20200319ETF106.6447.4247.4247.420.000.00
BSMMInvesco Bull20200319ETF103.4216.3016.0916.090.210.21
BSMNInvesco Bull20200319ETF99.3114.6213.6214.381.000.24
BSMOInvesco Bull20200319ETF69.5970.0463.5566.446.483.58
BSMPInvesco Bull20200319ETF96.455.65-6.94-6.9412.6012.60
BSMQInvesco Bull20200319ETF101.791.661.781.69-0.12-0.03
BSMRInvesco Bull20200319ETF100.490.35-1.070.321.420.03
BSMSInvesco Bull20200319ETF99.271.370.490.930.870.44
BSMTInvesco Bull20200319ETF114.043.677.95-8.14-4.2711.82
BSQRBSQUARE Corp20200319A421.76149.30160.88121.091.3428.10
BSRRSierra Banco20200319A164.0033.7230.0125.351.978.38
BSTCBioSpecifics20200319A329.6858.0544.2941.897.8816.15
BSVVanguard Sho20200319ETF3.7316.5911.5811.735.124.97
BSVNBank7 Corp.20200319A766.96162.73126.54107.9712.4254.01
BSXBoston Scien20200319A9.003.493.184.210.29-0.72
BTAIBioXcel Ther20200319A161.3441.0622.5225.8915.6815.19
BTALAGFiQ U.S. M20200319ETF46.4633.7718.8223.3613.6410.75
BTEBaytex Energ20200319A141.6353.3738.3842.5512.6810.85
BTECPrincipal He20200319ETF104.2786.6025.59161.7918.64-76.36
BTGB2Gold Corp.20200319A37.4914.383.654.089.4310.29
BTNBallantyne S20200319A691.33126.60112.75116.3122.709.94
BTUPeabody Ener20200319A57.1215.806.687.277.108.53
BTYSiPath Series20200319ETF73.4515.6916.0915.19-0.410.49
BUGGlobal X Cyb20200319ETF174.7320.1137.9631.52-15.19-11.47
BULPacer US Cas20200319ETF83.5611.8912.4210.75-0.531.14
BURLBURLINGTON S20200319A59.8611.897.969.393.492.50
BUSEFirst Busey20200319A164.5530.2219.0519.206.519.69
BUYUSCF SummerH20200319ETF183.2337.3536.8837.350.000.00
BUYNUSCF SummerH20200319ETF199.3538.2232.8332.795.235.45
BUYZFranklin Dis20200319ETF565.82190.72191.06190.72-0.340.00
BVBrightView H20200319A149.2333.0932.0428.52-1.874.54
BVALBrand Value20200319ETF141.2977.8466.5876.832.861.00
BVSNBroadvision20200319A1511.80579.30581.87529.475.7746.89
BWBabcock & Wi20200319A363.12106.7489.6291.8614.9115.46
BWABorgWarner I20200319A21.8413.493.1410.113.863.40
BWBBridgewater20200319A252.3537.6230.4328.793.608.80
BWENBroadwind En20200319A407.97112.5393.9496.149.5816.28
BWFGBankwell Fin20200319A464.5582.4937.9550.5933.6732.07
BWL AABowl America20200319A504.73235.45237.72237.72-2.22-2.22
BWMXBetterware d20200319A1368.55198.45-140.82-140.82347.09347.09
BWXSPDR Bloombe20200319ETF27.9822.5912.9214.881.127.58
BWXTBWX Technolo20200319A62.5312.208.138.922.163.24
BWZSPDR Bloombe20200319ETF89.0837.4731.5434.084.553.39
BXThe Blacksto20200319A23.067.305.614.811.582.48
BXCBlueLinx Hol20200319A294.6578.7740.4443.9735.8035.04
BXGBluegreen Va20200319A205.5343.0028.9925.6614.7518.09
BXMTBlackstone M20200319A46.1611.008.918.111.792.90
BXPBoston Prope20200319A39.229.075.406.213.592.86
BXRXBaudax Bio,20200319A326.8097.7974.7869.935.7426.64
BXSBancorpSouth20200319A56.7311.316.378.134.013.18
BYByline Banco20200319A80.7215.697.808.787.436.94
BYDBoyd Gaming20200319A33.467.632.593.004.584.63
BYFCBroadway Fin20200319A1633.19838.03701.77633.04213.57226.67
BYLDiShares Yiel20200319ETF82.1827.9926.1727.501.840.50
BYNDBeyond Meat,20200319A31.6211.052.283.738.627.33
BYSIBeyondSpring20200319A457.72154.72111.04105.079.6548.91
BZHBeazer Homes20200319A71.5418.450.738.4215.0910.04
BZQProShares Ul20200319ETF52.8612.516.659.263.703.08
CCitigroup In20200319A4.673.901.632.292.171.63
CAAPCorporacion20200319A128.0142.3414.5718.5526.8223.81
CAASChina Automo20200319A579.37202.11108.80-15.58157.62218.96
CABACabaletta Bi20200319A375.0381.1168.8263.658.8617.51
CABOCable One, I20200319A0.237.489.699.22-0.11-0.08
CACCamden Natio20200319A391.5238.8130.9729.554.919.18
CACCCredit Accep20200319A84.9020.4213.6913.634.566.13
CACGClearBridge20200319ETF100.5634.5837.4034.34-2.830.24
CACICACI INTERNA20200319A124.8625.2618.5818.684.776.15
CADECadence Banc20200319A26.3010.35-0.651.639.658.71
CAECAE INC20200319A24.858.131.712.225.895.91
CAGConagra Bran20200319A23.986.890.340.846.496.06
CAHCardinal Hea20200319A32.878.212.653.614.224.59
CAICAI Internat20200319A144.3234.3418.4219.558.6414.52
CAKECheesecake F20200319A28.757.880.342.636.695.25
CALCaleres Inc20200319A93.5023.7913.5513.999.029.83
CALACalithera Bi20200319A133.9136.5620.6820.037.7216.34
CALFPacer US Sma20200319ETF94.8120.0516.2818.503.691.56
CALMCal-Maine Fo20200319A39.757.731.572.726.135.01
CALXCALIX, INC.20200319A84.3915.286.026.108.259.19
CAMPCalAmp Corp.20200319A80.2438.4027.4222.9111.5115.47
CAMTCamtek Ltd20200319A91.9050.0828.0929.3324.1120.99
CAPEiPath Shille20200319ETN94.7323.1918.1720.864.251.80
CAPLCrossAmerica20200319A236.5977.2958.7040.1910.0336.82
CAPRCapricor The20200319A201.9987.9768.9860.9718.4026.98
CARAvis Budget20200319A48.8113.552.232.168.7711.48
CARACara Therape20200319A60.5518.196.583.399.7114.80
CARECARTER BANK20200319A270.8162.8047.7049.6410.9013.11
CARGCarGurus, In20200319A45.019.574.935.784.393.79
CAROCarolina Fin20200319A126.4637.6826.5030.426.507.26
CARSCars.com Inc20200319A35.4810.883.263.677.027.19
CARVCarver Banco20200319A2275.37620.33811.3565.440.00524.34
CARZFirst Trust20200319ETF155.1459.3959.7859.34-0.380.07
CASACasa Systems20200319A83.5624.1212.709.477.9114.61
CASHMeta Financi20200319A52.4814.953.994.0110.2810.95
CASICASI Pharmac20200319A158.69126.2848.6026.60107.09108.03
CASSCass Informa20200319A196.2436.0224.4221.964.0011.51
CASYCasey's Gene20200319A73.4913.778.598.864.754.90
CATCaterpillar20200319A23.995.701.671.784.013.92
CATBCatabasis Ph20200319A111.7843.6533.2635.938.707.83
CATCCAMBRIDGE BA20200319A450.62119.55108.07116.268.082.38
CATHGlobal X S&P20200319ETF139.6940.4432.6542.44-1.76-1.95
CATMCardtronics20200319A53.668.610.341.328.007.30
CATOCATO CORP20200319A159.1930.5217.3021.358.819.18
CATSCatasys Inc.20200319A228.6959.4328.2225.8119.5133.18
CATYCathay Gener20200319A97.6223.5613.2414.039.339.59
CBChubb Limite20200319A33.396.203.113.743.062.46
CBANColony Bankc20200319A488.74184.54181.60176.074.068.38
CBATCBAK Energy20200319A362.99217.87210.97211.036.996.92
CBAYCymabay Ther20200319A130.2539.4321.7218.5415.5720.90
CBBCincinnati B20200319A44.909.453.473.215.876.25
CBFVCB Financial20200319A488.95139.26114.00115.8431.5223.61
CBIOCatalyst Bio20200319A236.38100.3480.1274.2828.4227.58
CBLCBL& Associa20200319A92.7060.6940.1130.1314.9330.52
CBLICleveland Bi20200319A216.4457.5156.1451.170.856.34
CBMBCBM Bancorp,20200319A634.1486.5657.1357.0531.0030.45
CBMGCellular Bio20200319A128.0533.6317.7520.6011.2912.97
CBNKCapital Banc20200319A1497.09109.30107.85109.651.74-0.30
CBOECboe Global20200319A53.5813.444.167.008.696.43
CBONVanEck Vecto20200319ETF86.3245.1952.1921.57-7.2223.51
CBPOChina Biolog20200319A54.118.413.403.724.804.69
CBRECBRE GROUP,20200319A27.877.232.593.494.573.75
CBRLCracker Barr20200319A54.2512.528.229.153.773.37
CBSHCommerce Ban20200319A50.0114.005.367.348.616.75
CBTCabot Corpor20200319A66.0617.459.1410.168.047.34
CBTXCBTX, Inc. C20200319A244.6568.7444.8948.7721.2320.14
CBUCommunity Ba20200319A70.8118.9510.1811.567.977.39
CBZCBIZ, Inc.20200319A84.5614.477.798.606.055.89
CCThe Chemours20200319A36.8418.212.316.8013.7211.54
CCAPCrescent Cap20200319A351.4596.3751.0953.1442.1343.36
CCBCoastal Fina20200319A870.24271.51271.47255.9210.0615.78
CCBGCapital City20200319A375.5081.2567.4561.537.0419.58
CCCClarivate An20200319A46.997.938.966.88-1.131.05
CCCLChina Cerami20200319A1397.23499.23301.77342.63203.98164.45
CCDCalamos Dyna20200319A129.9649.0330.68-37.896.5085.86
CCEPCoca-Cola Eu20200319A29.4814.3110.2811.853.912.47
CCFChase Corpor20200319A441.54134.59115.5097.938.8335.49
CCHCollier Cree20200319A69.3497.7088.9089.088.848.65
CCICrown Castle20200319A29.256.623.514.243.082.38
CCJCameco Corpo20200319A17.928.593.263.885.194.70
CCKCrown Holdin20200319A31.887.734.434.953.082.78
CCLCarnival Cor20200319A13.305.171.092.773.962.40
CCLPCSI Compress20200319A369.42225.22114.6899.7399.37130.20
CCMPCabot Microe20200319A143.0325.6218.7019.045.046.53
CCNECNB Financia20200319A270.3252.5740.2841.727.3610.85
CCOClear Channe20200319A140.0726.920.0316.9521.829.87
CCOICogent Commu20200319A48.729.644.365.314.974.33
CCORCore Alterna20200319ETF415.90178.36178.03177.061.011.31
CCRCONSOL Coal20200319A280.47149.62101.1996.2669.5261.85
CCRCChina Custom20200319A856.03203.75205.71202.130.521.62
CCRNCross Countr20200319A113.8730.7911.8112.6314.5618.40
CCSCENTURY COMM20200319A75.6720.2211.0013.905.476.32
CCXChurchill Ca20200319A185.3055.7553.9553.901.641.85
CCXIChemoCentryx20200319A104.3720.959.549.6410.1611.31
CDAYCeridian HCM20200319A52.5011.114.216.266.784.86
CDCVictoryShare20200319ETF18.008.7510.017.91-1.310.84
CDECoeur Mining20200319A37.2016.111.63-9.3013.8125.28
CDEVCentennial R20200319A63.5831.085.2316.6215.9614.47
CDKCDK Global,20200319A31.736.622.871.593.295.02
CDLVictoryShare20200319ETF77.7817.8611.0213.816.854.06
CDLXCardlytics,20200319A83.6323.4610.9812.0410.7711.43
CDMOAvid Bioserv20200319A77.0623.232.773.7819.7319.58
CDNACareDx, Inc.20200319A75.9415.353.658.708.866.61
CDNSCadence Desi20200319A29.4213.154.164.589.088.69
CDORCondor Hospi20200319A376.16124.80101.9567.9117.1456.36
CDRCedar Realty20200319A232.7466.2347.9342.5615.0023.70
CDTXCidara Thera20200319A181.7872.4759.2246.504.1625.39
CDWCDW Corporat20200319A40.759.282.353.316.635.97
CDXCChromaDex Co20200319A110.3146.371.1110.1940.9736.28
CDXSCodexis, Inc20200319A133.3133.4314.6013.7217.6019.78
CDZICADIZ, Inc.20200319A102.8427.2612.1820.444.816.68
CECelanese Cor20200319A55.6210.945.176.415.164.53
CECECeco Environ20200319A208.3931.8515.6811.3515.9921.39
CEFSSaba Closed-20200319ETF322.57113.8188.0896.6522.0617.36
CEICamber Energ20200319A372.67154.17133.94122.5327.8032.40
CEIXCONSOL Energ20200319A118.3620.071.613.0015.6917.10
CELCellcom Isra20200319A120.4741.9233.3734.615.347.31
CELCCelcuity Inc20200319A717.73544.13540.48536.186.567.97
CELHCelsius Hold20200319A103.2835.3015.6416.6517.7319.07
CELPCypress Envi20200319A660.68453.97429.87362.1239.0189.41
CEMBiShares J.P.20200319ETF71.3349.0346.9146.511.152.52
CEMIChembio diag20200319A163.1654.7013.7519.4138.5035.35
CENTCentral Gard20200319A90.6221.4411.1612.968.438.49
CENT AACentral Gard20200319A76.3618.564.702.6313.0615.91
CENXCentury Alum20200319A38.4817.8611.849.394.858.46
CEPUCentral Puer20200319A166.8336.5021.6816.3111.1920.13
CEQPCrestwood Eq20200319A72.6123.3015.2111.100.6912.12
CERCCerecor Inc.20200319A215.1973.3029.5771.6517.161.08
CERNCerner Corp20200319A22.049.242.045.967.263.27
CERSCerus Corp20200319A37.1116.918.226.685.4710.17
CETVCentral Euro20200319A47.0321.9212.9610.105.6311.76
CETXCEMTREX INC.20200319A219.9678.9575.4965.893.2313.02
CEVACEVA Inc.20200319A103.5722.2710.729.1410.0613.13
CEWWisdomTree20200319ETF39.5542.37-2.5642.3745.250.00
CEYVictoryShare20200319ETF32.9921.6418.8120.522.831.11
CEZVictoryShare20200319ETF46.3615.3414.0114.261.331.08
CFCF Industrie20200319A25.706.432.052.763.473.67
CFAVictoryShare20200319ETF46.3515.4816.8415.60-1.52-0.12
CFBCrossFirst B20200319A105.2929.1711.55-6.2918.0635.67
CFBICommunity Fi20200319A411.1855.1435.7644.898.1510.20
CFBKCentral Fede20200319A1000.02274.74230.82212.2277.6266.68
CFFACF Finance A20200319A166.7990.2988.4488.131.922.16
CFFIC&F Financia20200319A956.58191.50172.39163.7918.5327.39
CFFNCapitol Fede20200319A45.2612.571.674.106.508.32
CFGCitizens Fin20200319A9.714.680.340.524.094.15
CFMSConformis, I20200319A142.2861.4330.9232.5532.0230.66
CFOVictoryShare20200319ETF23.328.348.788.76-0.44-0.42
CFRCullen/Frost20200319A52.037.661.473.015.714.65
CFRXContraFect C20200319A246.5785.5763.0266.1224.9419.50
CFXColfax Corpo20200319A26.853.76-0.220.323.833.45
CGThe Carlyle20200319A21.887.263.293.413.033.84
CGACHINA GREEN20200319A308.3498.6087.8670.0115.2828.57
CGBDTCG BDC, Inc20200319A52.3821.261.417.1417.7314.54
CGCCanopy Growt20200319A22.948.442.893.154.275.28
CGENCompugen Ltd20200319A60.0518.798.012.139.1016.73
CGIXCancer Genet20200319A665.45273.35196.68188.0090.3587.84
CGNXCognex Corp20200319A38.549.512.885.096.374.42
CGOCalamos Glob20200319A204.5477.0861.8059.2413.2617.83
CGWInvesco S&P20200319ETF36.6112.506.766.955.755.57
CHADDirexion Dai20200319ETF54.9321.6218.7416.912.194.69
CHAPChaparral En20200319A459.37180.97134.44141.3447.3339.58
CHAUDirexion Dai20200319ETF32.179.775.887.033.382.74
CHCIComstock Hol20200319A2574.91965.531169.321083.240.00-124.20
CHCOCity Holding20200319A170.1525.3918.3118.025.947.37
CHCTCommunity He20200319A132.6035.8814.1514.3320.8321.92
CHDChurch & Dwi20200319A35.209.067.166.701.862.37
CHDNChurchill Do20200319A84.7412.827.238.544.934.29
CHEChemed Corpo20200319A47.5621.4520.1719.061.332.47
CHEFThe Chef's W20200319A234.9537.514.8116.3724.0819.12
CHEKCheck-Cap Lt20200319A541.93176.79130.56101.7233.5073.59
CHEPAGFiQ U.S. M20200319ETF401.23
CHFSCHF Solution20200319A112.6077.9968.9964.9910.5813.09
CHGGCHEGG, INC.20200319A39.587.833.965.253.782.58
CHGXChange Finan20200319ETF212.4253.0444.4534.01-7.5218.73
CHHChoice Hotel20200319A38.719.181.972.504.946.65
CHICalamos Conv20200319A58.8294.8823.8122.0679.5977.59
CHICGlobal X MSC20200319ETF544.24246.02245.14243.700.382.26
CHIEGlobal X MSC20200319ETF769.08396.42396.42396.420.000.00
CHIHGlobal X MSC20200319ETF910.77283.12336.40242.92-4.2039.76
CHIIGlobal X MSC20200319ETF774.29253.10160.13160.1395.2095.20
CHIKGlobal X MSC20200319ETF448.47111.7296.0591.2921.5620.48
CHILGlobal X MSC20200319ETF582.34185.98185.98185.980.000.00
CHIMGlobal X MSC20200319ETF655.8567.9467.9467.940.000.00
CHIQGlobal X MSC20200319ETF173.2240.8320.5518.1420.2522.78
CHIRGlobal X MSC20200319ETF218.5264.1137.4143.2620.8820.90
CHISGlobal X MSC20200319ETF393.76105.71105.71105.710.000.00
CHIUGlobal X MSC20200319ETF981.34677.18537.34439.230.00219.96
CHIXGlobal X MSC20200319ETF84.1338.0113.1613.2925.4925.16
CHKChesapeake E20200319A18.3919.146.5111.0310.198.18
CHKPCheck Point20200319A27.547.021.111.905.875.12
CHMAChiasma, Inc20200319A90.5326.6814.8814.583.8011.82
CHMGChemung Fina20200319A645.83144.76121.18114.2428.0730.72
CHMICHERRY HILL20200319A116.6453.9917.6117.4141.9640.42
CHNALoncar China20200319ETF355.75115.63112.31119.244.60-3.69
CHNGChange Healt20200319A33.3319.435.296.1313.7214.06
CHNRChina Natura20200319A938.78675.49717.09706.99-33.96-31.04
CHPMCHP Merger C20200319A323.06165.11165.11165.110.000.00
CHRACharah Solut20200319A526.02147.59121.79115.1028.8133.33
CHRSCoherus BioS20200319A60.1915.855.976.408.729.45
CHRWC.H. Robinso20200319A36.376.922.643.404.223.53
CHSChicos FAS,20200319A69.4633.7218.7417.4215.2316.49
CHTRCharter Comm20200319A41.509.084.525.103.973.47
CHUYChuy's Holdi20200319A139.3330.2914.6016.6014.6013.75
CHWCalamos Glob20200319A144.4585.4248.6157.1642.0729.51
CHWYChewy, Inc.20200319A34.359.912.293.615.906.29
CHYCalamos Conv20200319A62.6030.1618.1617.7812.0312.58
CICIGNA Corpor20200319A37.757.873.125.584.712.29
CIACitizens, In20200319A217.5239.5920.7519.9913.4419.69
CIBRFirst Trust20200319ETF74.6430.2819.5822.3810.687.94
CIDVictoryShare20200319ETF103.2752.0543.7044.478.417.64
CIDMCinedigm Cor20200319A415.64257.04213.09214.3145.0943.87
CIENCiena Corpor20200319A27.846.33-1.211.087.455.26
CIFSChina Intern20200319A765.67225.71153.94155.2859.8470.66
CIGIColliers Int20200319A56.7710.750.981.888.988.86
CIICCrescent Cap20200319A388.3940.34-106.83-106.83148.47148.47
CILVictoryShare20200319ETF85.6020.85-105.42-102.20124.29123.18
CIMChimera Inve20200319A38.3339.930.947.6434.6434.44
CINFCincinnati F20200319A69.3213.788.398.805.144.99
CINRCINER RESOUR20200319A501.17126.56117.97107.4010.8919.26
CIOCITY OFFICE20200319A60.5115.276.637.737.267.54
CIRCIRCOR Inter20200319A125.6431.5420.0618.608.2412.91
CITCIT Group In20200319A45.778.948.866.71-0.342.23
CIVBCivista Banc20200319A410.9989.5269.4066.096.2923.25
CIXComp X Inter20200319A837.11203.25123.71128.2433.5973.74
CIZVictoryShare20200319ETF133.1628.8226.3026.182.552.66
CIZNCitizens Hol20200319A401.95163.52156.56127.1127.2836.58
CJJDChina Jo-Jo20200319A113.4744.4636.8940.697.563.80
CKHSeacor Holdi20200319A142.6036.5022.2723.3112.0913.30
CKPTCheckpoint T20200319A252.92116.5078.78110.3524.015.83
CKXCKX Lands, I20200319A902.66324.19324.19324.190.000.00
CLColgate-Palm20200319A15.415.332.511.832.813.49
CLARClarus Corpo20200319A133.7334.8225.7810.199.2425.40
CLBCore Laborat20200319A31.698.903.605.834.233.06
CLBKColumbia Fin20200319A85.1120.159.639.278.7510.89
CLBSCaladrius Bi20200319A835.78265.15243.84239.2817.8525.77
CLCTCollectors U20200319A240.4656.6047.8839.194.0117.28
CLDBCORTLAND BNC20200319A553.45327.52446.14245.72-73.5880.47
CLDRCloudera, In20200319A16.487.151.842.855.194.30
CLDTCHATHAM LODG20200319A80.2423.097.267.2210.4215.85
CLDXCelldex Ther20200319A128.4569.7033.8621.8845.8851.89
CLFCleveland-Cl20200319A31.7313.599.367.043.826.53
CLFDClearfield,20200319A340.6461.0443.9447.0714.5513.97
CLGXCorelogic, I20200319A44.179.854.296.215.103.65
CLHClean Harbor20200319A81.9611.738.379.212.212.51
CLIMack-Cali Re20200319A47.828.190.871.647.046.55
CLIRClearSign Te20200319A577.63288.08127.05115.25203.71182.53
CLIXProShares Lo20200319ETF32.5933.5916.6622.731.3410.68
CLMTCalumet Spec20200319A226.68186.3965.4252.41150.72161.79
CLNCColony Credi20200319A74.5118.7413.0913.342.145.39
CLNEClean Energy20200319A72.9339.1818.7711.5610.9427.48
CLNYColony Capit20200319A68.3224.6612.867.3610.5517.31
CLOUGlobal X Clo20200319ETF54.6118.047.2313.3710.824.68
CLPRClipper Real20200319A218.5362.0627.7425.409.8535.78
CLPSCLPS Incorpo20200319A319.5488.7472.7868.6314.9120.09
CLPTClearPoint N20200319A233.5865.7725.1845.3340.3220.53
CLRCONTINENTAL20200319A26.7110.183.505.404.934.80
CLRBCellectar Bi20200319A462.87162.60121.8793.7244.6769.09
CLRGIQ Chaikin U20200319ETF108.2113.829.9212.623.891.19
CLROClearOne, In20200319A586.94197.34195.70136.0617.7460.66
CLSCelestica, I20200319A62.7627.856.7712.6311.4515.18
CLSDClearside Bi20200319A222.6386.0744.7251.4121.0334.33
CLSKCLEANSPARK I20200319A779.28281.66164.11193.7978.9288.00
CLSNCelsion Corp20200319A149.0985.8671.3665.2819.4220.69
CLTLInvesco Trea20200319ETF16.738.388.228.270.170.12
CLUBTown Sports20200319A333.49113.7077.9613.2236.8499.50
CLVSClovis Oncol20200319A31.5315.938.039.697.666.25
CLWClearwater P20200319A117.6532.3415.1912.3713.4619.95
CLWTEuro Tech Ho20200319A489.31297.55299.11297.93-1.10-0.32
CLXClorox Compa20200319A21.005.651.002.154.633.50
CLXTCalyxt, Inc.20200319A183.2445.6229.7624.259.4721.29
CMCanadian Imp20200319A12.184.291.732.122.542.17
CMAComerica Inc20200319A35.199.242.983.966.095.31
CMBMCambium Netw20200319A277.1985.2179.7976.476.629.26
CMBSiShares CMBS20200319ETF91.3643.2740.9542.592.330.68
CMCCommercial M20200319A35.8510.16-0.233.0410.117.16
CMCLCaledonia Mi20200319A299.9798.4170.0951.5526.1546.82
CMCOColumbus McK20200319A202.0537.7427.8528.176.679.55
CMCS AAComcast Corp20200319A3.973.731.101.652.612.09
CMCTCIM Commerci20200319A492.6062.8940.8144.2114.8218.87
CMDCantel Medic20200319A61.1312.188.648.512.523.68
CMDYiShares Bloo20200319ETF118.2143.22120.6748.16-77.04-4.93
CMECME Group In20200319A28.4910.937.658.583.202.36
CMFiShares Cali20200319ETF34.1036.8536.6036.070.240.78
CMGChipotle Mex20200319A42.1012.728.019.054.563.62
CMICummins Inc.20200319A34.309.113.225.015.864.11
CMLSCumulus Medi20200319A302.4547.7832.3138.237.109.61
CMOCapstead Mor20200319A41.8117.375.977.0110.1510.47
CMPCompass Mine20200319A97.1217.9110.6313.416.044.50
CMPRCimpress PLC20200319A104.2723.5916.6817.104.936.49
CMRECostamare In20200319A63.8930.772.267.7418.8023.10
CMRXChimerix, In20200319A116.4549.2012.8116.6132.4432.73
CMSCMS Energy C20200319A24.954.864.935.26-0.16-0.40
CMTCore Molding20200319A606.2462.85-24.8610.4988.5852.93
CMTLComtech Tele20200319A94.6923.044.846.4617.3717.07
CNXtrackers MS20200319ETF69.9626.5621.9811.554.4115.09
CNACNA Financia20200319A47.908.983.384.435.074.54
CNATConatus Phar20200319A189.86103.5097.4495.2610.658.33
CNBK AACentury Banc20200319A448.8591.7272.5266.0013.7623.90
CNBSAmplify Seym20200319ETF73.3827.741.729.9521.4417.80
CNCCentene Corp20200319A23.455.20-0.542.325.722.88
CNCEConcert Phar20200319A135.5345.4635.9933.118.5712.47
CNCRLoncar Cance20200319ETF121.2156.1356.4355.821.030.30
CNDTConduent Inc20200319A73.4825.7119.7814.494.9611.29
CNETChinaNet Onl20200319A488.93310.90282.02260.6833.8750.94
CNFRConifer Hold20200319A10566.301099.361099.541087.030.0112.35
CNHICNH INDUSTRI20200319A27.517.082.943.544.113.53
CNICanadian Nat20200319A16.445.142.153.112.802.03
CNKCinemark Hol20200319A44.1813.111.322.866.549.91
CNMDCONMED Corpo20200319A90.1715.339.2110.105.285.23
CNNBCINCINNATI B20200319A1117.18388.14236.82236.82162.04162.04
CNNECannae Holdi20200319A106.4617.598.308.697.898.91
CNOCNO Financia20200319A28.937.183.323.683.623.50
CNOBCenter Banco20200319A81.2029.094.1912.4315.4216.17
CNPCenterPoint20200319A11.496.401.961.414.375.03
CNQCanadian Nat20200319A14.716.511.440.614.775.89
CNRCornerstone20200319A73.2421.0411.558.267.5712.79
CNRGSPDR S&P Ken20200319ETF77.25103.0989.5888.3214.4514.84
CNSCohen & Stee20200319A134.4328.4021.0623.054.945.34
CNSLConsolidated20200319A74.0221.62-0.283.0119.9418.73
CNSPCNS Pharmace20200319A485.65107.98118.1595.910.1412.04
CNSTConstellatio20200319A115.6435.4215.4217.3820.0119.01
CNTGCentogene N.20200319A568.89233.70213.58217.9121.7816.10
CNTYCentury Casi20200319A177.7997.6663.5164.3839.6236.54
CNXCNX Resource20200319A43.2915.843.905.179.1510.68
CNXMCNX Midstrea20200319A51.2219.783.515.048.4814.41
CNXNPC Connectio20200319A241.2641.4715.8513.8624.0827.71
CNXTVanEck Vecto20200319ETF92.9726.4313.5624.6112.051.83
CNYAiShares MSCI20200319ETF69.3038.7217.3722.5020.6316.38
COGlobal Cord20200319A134.3336.0625.4223.008.5113.07
COCPCocrystal Ph20200319A132.0569.2752.7549.618.2319.74
CODACoda Octopus20200319A189.2644.0429.3924.5110.6819.49
CODICompass Dive20200319A70.8724.9410.942.219.5822.57
CODXCo-Diagnosti20200319A51.1224.9115.0118.376.746.52
COFCapital One20200319A22.037.522.463.115.094.47
COFSCHOICEONE FI20200319A568.66185.22-125.65-158.43419.01350.44
COGCabot Oil &20200319A13.124.01-1.46-0.014.804.02
COHNCohen & Comp20200319A522.38150.08165.57149.80-2.690.04
COHRCoherent Inc20200319A104.7518.8710.4011.036.207.84
COHUCohu Inc20200319A131.6649.1117.7322.8031.3329.16
COKECoca-Cola Co20200319A109.7327.7114.6912.4011.1814.75
COLBColumbia Ban20200319A68.5511.373.344.947.736.45
COLDAmericold Re20200319A39.338.793.044.475.254.32
COLLCollegium Ph20200319A75.1642.9322.6423.4222.5921.18
COLMColumbia Spo20200319A67.7415.649.1412.354.843.29
COMDirexion Aus20200319ETF94.0619.595.351.1914.2718.44
COMBGraniteShare20200319ETF110.1926.5927.0926.54-0.500.05
COMMCommScope Ho20200319A18.478.894.402.294.306.57
COMTiShares Comm20200319ETF47.0111.7111.1211.190.590.53
CONECyrusOne Inc20200319A43.2110.873.626.774.654.10
CONNConn's Inc.20200319A69.3525.0113.9913.828.4711.17
COOThe Cooper C20200319A92.3021.1214.8116.354.523.95
COOPMr. Cooper G20200319A97.6719.965.2212.0212.067.91
COPConocoPhilli20200319A15.324.041.951.562.032.48
COPXGlobal X Cop20200319ETF146.0053.9649.8350.954.403.03
CORCoresite Rea20200319A53.6811.595.145.426.336.17
CORECore Mark Ho20200319A85.8918.888.218.576.7210.23
CORPPIMCO Invest20200319ETF121.4370.1356.8557.8514.8312.64
CORRCorEnergy In20200319A120.3542.2131.9431.018.4211.19
CORTCorcept Ther20200319A54.128.633.580.284.818.35
CORVCorrevio Pha20200319A107.8855.4124.9525.2129.1230.51
COSTCostco Whole20200319A22.074.981.311.933.673.05
COTYCOTY INC20200319A31.7410.844.362.536.108.29
COUPCoupa Softwa20200319A42.908.951.783.685.945.26
COWiPath Series20200319ETN125.7125.9818.6020.967.395.03
COWNCowen Inc. C20200319A41.2712.314.673.747.328.61
COWZPacer US Cas20200319ETF34.4111.0511.1310.39-0.180.65
CPCanadian Pac20200319A35.558.713.224.434.954.28
CPACopa Holding20200319A88.7333.7414.9617.1914.2416.68
CPAAConyers Park20200319A972.70
CPAHCounterpath20200319A224.1879.2173.1160.10-3.6518.86
CPBCampbell Sou20200319A19.045.381.933.723.451.66
CPECallon Petro20200319A45.7722.536.4714.4012.038.14
CPFCentral Paci20200319A104.9121.4215.6017.245.194.18
CPGCRESCENT POI20200319A93.5438.1716.0428.6417.259.44
CPHCCanterbury P20200319A372.78113.34102.6762.9617.4850.23
CPHIChina Pharma20200319A172.8872.7057.0055.0811.8017.65
CPICPI Inflatio20200319ETF29.183.973.813.590.160.38
CPIXCumberland P20200319A132.13140.09103.74103.7040.6540.69
CPKChesapeake U20200319A322.1963.0153.2757.364.825.46
CPLGCorePoint Lo20200319A140.4026.0923.1918.35-6.807.63
CPLPCapital Prod20200319A171.1566.7450.3047.2012.5119.50
CPRICapri Holdin20200319A42.0910.132.855.746.074.40
CPRTCopart Inc20200319A24.736.402.603.783.762.63
CPRXCatalyst Pha20200319A38.3915.877.214.058.1311.82
CPSCooper-Stand20200319A127.8032.0618.9019.5810.2412.48
CPSHCPS Technolo20200319A1134.13182.75102.9780.90107.64110.11
CPSIComputer Pro20200319A183.6330.2817.2515.9111.4614.40
CPSSConsumer Por20200319A627.18374.07271.84260.77131.92127.29
CPSTCapstone Tur20200319A214.9796.3957.0961.9231.3834.54
CPTCamden Prope20200319A42.948.975.086.203.092.77
CPTACapitala Fin20200319A144.9678.4723.8834.3251.0844.56
CPZCalamos Long20200319A514.63169.59135.88135.8318.3833.44
CQPCheniere Ene20200319A95.0418.3111.697.385.0210.97
CQQQInvesco Chin20200319ETF72.2529.7518.8425.199.894.57
CRCrane Compan20200319A77.6024.5617.7218.876.095.70
CRAICRA Internat20200319A330.4772.4266.4866.031.776.34
CRAKVanEck Vecto20200319ETF147.0836.1713.1125.4714.3910.74
CRBNiShares MSCI20200319ETF63.7625.7024.3825.051.310.65
CRBPCorbus Pharm20200319A54.8318.351.278.7711.689.58
CRCCalifornia R20200319A60.4726.4617.0211.379.3015.10
CRD AACrawford & C20200319A127.9840.2825.1330.856.729.42
CRD BBCrawford & C20200319A119.4645.7534.2429.159.4316.56
CREECree Inc20200319A32.408.840.845.054.333.78
CREGChina Recycl20200319A286.93144.13120.30118.387.4424.98
CREXCREATIVE REA20200319A1753.21622.10402.70229.67273.00396.41
CRHMCRH Medical20200319A338.05127.1794.3980.867.5345.46
CRICarter's Inc20200319A75.0914.456.097.467.216.98
CRISCuris Inc20200319A485.12154.91132.67123.3920.8631.65
CRKComstock Res20200319A84.1322.506.407.1815.5715.43
CRLCharles Rive20200319A66.8915.958.959.996.515.98
CRMsalesforce.c20200319A11.494.022.102.431.931.59
CRMDCorMedix Inc20200319A132.8059.8518.9832.4321.3727.89
CRMTAmerica's Ca20200319A165.5642.1927.2026.3811.5515.79
CRNCCerence Inc.20200319A113.3129.8912.5614.9916.8915.72
CRNTCeragon Netw20200319A94.0343.0031.9927.839.8115.32
CRNXCrinetics Ph20200319A516.5695.4273.1579.1114.3717.13
CRONCronos Group20200319A21.7213.202.884.3110.348.96
CROPIQ Global Ag20200319ETF103.0120.5019.8621.540.65-1.03
CROXCrocs, Inc.20200319A48.2113.694.477.086.626.59
CRSCarpenter Te20200319A56.6411.203.042.867.058.33
CRSACrescent Acq20200319A342.610.000.000.000.000.00
CRSPCRISPR Thera20200319A66.9021.0310.5112.5610.098.49
CRTCross Timber20200319A375.28144.4790.0699.6426.2444.65
CRTXCortexyme, I20200319A394.6882.2559.8853.2519.9128.86
CRUSCirrus Logic20200319A65.0516.847.319.865.676.95
CRVLCorvel Corp20200319A274.0864.7154.2350.513.4513.54
CRVSCorvus Pharm20200319A225.86106.2688.4473.5926.2633.92
CRWDCrowdStrike20200319A45.0411.665.936.613.885.03
CRWSCrown Crafts20200319A465.63200.52190.91188.7011.8612.20
CRYCryoLife, In20200319A121.7819.839.4910.599.319.24
CSAVictoryShare20200319ETF122.4229.2926.8226.722.482.58
CSBVictoryShare20200319ETF122.3231.3521.6833.259.65-1.93
CSBRChampions On20200319A415.30122.68114.76101.8010.7620.68
CSCOCisco System20200319A3.902.30-0.51-0.042.762.34
CSDInvesco S&P20200319ETF366.85132.96109.61110.0018.0523.02
CSFVictoryShare20200319ETF46.1016.7119.2633.97-2.55-17.28
CSFLCenterState20200319A45.1313.934.205.227.608.69
CSGPCoStar Group20200319A38.0414.569.479.053.325.04
CSGSCSG Systems20200319A95.8117.208.207.198.8710.10
CSIICardiovascul20200319A123.5322.3318.5818.853.223.47
CSIQCanadian Sol20200319A47.3125.085.007.9918.2917.46
CSLCarlisle Com20200319A62.9110.545.085.475.105.08
CSLTCASTLIGHT HE20200319A114.0845.7622.5123.9425.9924.04
CSMProShares La20200319ETF47.0618.5318.9917.81-0.690.72
CSMLIQ Chaikin U20200319ETF148.6056.7838.9672.592.70-16.35
CSODCornerstone20200319A48.3715.815.356.1210.359.97
CSPICSP Inc.20200319A627.81208.32152.45145.7156.6861.59
CSPRCasper Sleep20200319A229.87164.5058.59112.27-2.4846.78
CSQCalamos Stra20200319A75.1883.264.748.8685.4180.38
CSSEChicken Soup20200319A977.0694.8018.9831.8477.3663.27
CSTECaesarstone20200319A116.0857.2452.1656.286.191.86
CSTLCastle Biosc20200319A287.4347.4834.7040.399.547.07
CSTMConstellium20200319A49.7118.2112.6910.032.138.14
CSTRCapStar Fina20200319A162.3221.5512.3011.275.7410.23
CSUCapital Seni20200319A280.5576.0960.6658.3014.4618.17
CSVCarriage Ser20200319A94.0630.2714.4311.8314.2818.43
CSWCCapital Sout20200319A68.7820.5811.6613.237.827.36
CSWICSW Industri20200319A136.7521.5716.0410.473.4711.06
CSXCSX Corporat20200319A19.346.081.592.074.484.02
CTASCintas Corp20200319A63.9313.216.257.206.566.02
CTBCooper Tire20200319A94.0719.2010.0811.478.097.75
CTBICommunity Tr20200319A245.4538.5323.8426.369.6512.16
CTEKCynergisTek,20200319A1334.581916.54143.28-947.83220.642240.07
CTGComputer Tas20200319A278.47412.53434.85355.0955.0457.90
CTHRCharles & Co20200319A268.0177.0160.7661.7616.0315.28
CTIBYunhong CTI20200319A238.22164.91104.53124.4565.0043.06
CTICCTI BioPharm20200319A197.12123.67140.03124.43-11.94-0.61
CTLCenturyLink,20200319A10.664.330.861.562.882.81
CTLTCATALENT, IN20200319A64.589.424.676.553.292.87
CTMXCytomX Thera20200319A105.2926.4410.048.997.4417.16
CTOConsolidated20200319A62.2618.234.997.4810.6710.80
CTRAContura Ener20200319A183.0271.2229.6542.5042.8029.97
CTRCCentric Bran20200319A768.3399.3821.6519.2984.1084.08
CTRECARTRUST REI20200319A58.3713.016.614.365.718.64
CTRMCastor Marit20200319A341.25122.9294.36110.4919.7812.27
CTRNCiti Trends,20200319A130.4637.8618.4014.5317.3223.77
CTSCTS Corporat20200319A125.8821.0513.0613.587.047.47
CTSHCognizant Te20200319A23.068.753.033.855.644.92
CTSOCytosorbents20200319A74.6920.27-22.30-5.8739.3726.18
CTTCATCHMARK TI20200319A101.8539.1417.2015.8123.1425.73
CTVACorteva, Inc20200319A36.029.945.016.214.703.73
CTXRCitius Pharm20200319A288.59110.5022.3310.5474.4499.72
CTXSCitrix Syste20200319A30.967.952.072.384.915.56
CUBCubic Corpor20200319A61.7611.356.936.394.284.97
CUBAHerzfeld Car20200319A478.81106.8067.0273.226.8633.26
CUBECubeSmart20200319A31.065.221.062.474.122.75
CUBICUSTOMERS BA20200319A90.5126.3013.9717.037.889.26
CUECue Biopharm20200319A148.6937.2423.7024.525.7812.69
CUICUI Global,20200319A1101.77343.24410.93312.86-102.3830.70
CULPCulp, Inc.20200319A210.4452.1743.4341.433.1110.74
CUOContinental20200319A541.82253.94191.61214.2062.1440.32
CUREDirexion Dai20200319ETF38.8817.864.132.7613.6115.48
CUROCURO Group H20200319A118.24112.721.841.24145.42132.32
CUTInvesco MSCI20200319ETF166.7850.4046.2144.524.395.93
CUTRCutera, Inc.20200319A124.2028.8519.2917.577.8911.27
CUZCousins Prop20200319A53.058.784.466.173.922.61
CVACovanta Hold20200319A28.179.954.385.505.494.45
CVBFCVB Financia20200319A20.758.421.472.077.066.54
CVCOCavco Indust20200319A184.8339.9132.2229.653.979.09
CVCYCentral Vall20200319A831.17165.50163.34138.7414.3726.65
CVECenovus Ener20200319A61.7222.5814.8812.896.289.60
CVEOCIVEO CORPOR20200319A273.2478.3370.2269.597.479.07
CVETCovetrus, In20200319A43.6212.052.221.259.0110.81
CVGICommercial V20200319A112.2348.4532.8326.3619.4323.84
CVGWCalavo Growe20200319A69.3314.712.022.7611.7411.95
CVICVR ENERGY,20200319A45.7213.594.405.128.618.54
CVIACovia Holdin20200319A282.44124.7680.2688.3450.4040.48
CVLTCommault Sys20200319A55.689.975.045.474.014.50
CVLYCodorus Vall20200319A611.10120.18112.31115.413.784.84
CVMCel-Sci Corp20200319A121.3952.0039.8440.9610.3511.08
CVNACarvana Co.20200319A98.6120.4410.2814.735.595.55
CVRChicago Rive20200319A1053.57174.94109.15109.1567.5367.53
CVSCVS HEALTH C20200319A10.903.701.051.772.061.93
CVTICovenant Tra20200319A124.1228.3316.7221.4410.796.93
CVUCPI Aerostru20200319A180.8440.7621.5926.0017.3714.84
CVVCVD Equipmen20200319A1034.76283.93347.9654.2356.86231.77
CVXChevron Corp20200319A12.055.101.281.611.833.49
CVYInvesco Zack20200319ETF227.2984.8281.3981.975.452.90
CWCurtiss-Wrig20200319A53.277.672.853.664.404.01
CWBSPDR Bloombe20200319ETF19.3017.565.7410.1712.037.57
CWBCCommunity We20200319A249.3188.1459.1059.2229.5229.38
CWBRCohBar, Inc.20200319A532.21436.12400.85372.3943.4964.13
CWCOConsolidated20200319A155.3494.7119.1117.7989.3986.67
CWEBDirexion Dai20200319ETF136.0033.5723.3325.988.777.61
CWENClearway Ene20200319A39.6510.414.666.075.244.34
CWEN AAClearway Ene20200319A59.5724.6510.3012.1914.5112.62
CWHCamping Worl20200319A42.0117.954.096.917.1910.96
CWISPDR MSCI AC20200319ETF43.4015.7715.5615.590.220.19
CWKCushman & Wa20200319A48.3612.935.307.816.435.11
CWSAdvisorShare20200319ETF158.6126.2621.0822.014.794.27
CWSTCasella Wast20200319A73.8015.437.238.676.656.75
CWTCalifornia W20200319A86.5615.658.099.327.066.32
CXDCChina XD Pla20200319A205.33157.8483.0683.3212.6169.42
CXOCONCHO RESOU20200319A45.8810.385.256.164.304.22
CXPCOLUMBIA PRO20200319A45.038.910.535.617.633.30
CXSEWisdomTree T20200319ETF62.6617.8814.4913.102.994.78
CXWCoreCivic, I20200319A33.369.011.292.197.476.82
CYCypress Semi20200319A5.304.471.531.872.192.60
CYANCyanotech Co20200319A866.82205.85192.99192.9913.2813.28
CYBWisdomTree20200319ETF107.3447.6147.1747.170.450.45
CYBECyberoptics20200319A431.5059.5051.7843.540.5811.73
CYBRCyberArk Sof20200319A68.8017.5512.3713.304.724.25
CYCCCyclacel Pha20200319A531.01230.32158.06204.6073.8925.95
CYCNCyclerion Th20200319A152.8240.5634.2033.405.747.12
CYDChina Yuchai20200319A76.3620.3811.338.228.1012.31
CYHCommunity He20200319A54.7220.216.966.3012.4113.94
CYRNCYREN Ltd.20200319A2509.164138.852887.342218.120.001192.26
CYRXCryoPort, In20200319A81.9025.219.4212.0514.2713.18
CYTKCytokinetics20200319A76.5823.333.3911.0316.3812.32
CZAInvesco Zack20200319ETF492.3666.9763.5964.711.752.25
CZNCCitizens & N20200319A682.55172.93170.63148.8518.9624.37
CZRCaesars Ente20200319A48.7215.916.287.459.188.51
CZWICitizens Com20200319A823.3981.0476.5671.323.209.67
CZZCosan Limite20200319A54.2217.290.59-21.6713.0639.11
DDominion Ene20200319A22.026.074.124.581.941.49
DACDanaos Corpo20200319A154.2962.5535.5832.4227.3532.06
DAIOData I/O Cor20200319A678.29174.6753.33144.2534.9730.25
DAKTDaktronics I20200319A73.3621.570.390.1220.8821.81
DALDelta Air Li20200319A11.784.843.001.381.803.45
DALIFirst Trust20200319ETF85.1581.7975.2675.176.556.63
DALTAnfield Capi20200319ETF83.7236.0532.6538.85-2.04-2.73
DANDana Incorpo20200319A32.6412.136.426.965.295.18
DARDARLING INGR20200319A43.198.774.054.824.593.95
DAREDare Bioscie20200319A430.38165.52165.55142.9916.8622.62
DAUDExchange-Tra20200319ETN104.0852.1855.8955.60-3.69-3.40
DAUGFT Cboe Vest20200319ETF89.4528.9328.2128.200.710.73
DAXGlobal X Fun20200319ETF139.7166.1856.2759.2210.486.96
DBDeutsche Ban20200319A17.107.49-0.580.018.067.48
DBAWXtrackers MS20200319ETF46.1223.2825.7623.04-2.490.24
DBDDiebold Nixd20200319A57.3315.946.448.788.817.16
DBEFXtrackers MS20200319ETF24.679.535.705.833.843.71
DBEHiM DBi Hedge20200319ETF73.2623.1823.1823.180.000.00
DBEMXtrackers MS20200319ETF108.4740.9627.8448.570.81-7.77
DBEUXtrackers MS20200319ETF29.298.535.405.573.132.96
DBEZXtrackers MS20200319ETF56.647.471.545.785.931.69
DBGRXtrackers MS20200319ETF105.6817.142.235.1214.8912.00
DBIDesigner Bra20200319A46.4918.934.907.597.5411.01
DBJPXtrackers MS20200319ETF80.9020.8517.6819.023.171.83
DBLVAdvisorShare20200319ETF289.48120.1290.63120.790.10-0.70
DBMFiM DBi Manag20200319ETF64.2711.8811.6411.620.240.26
DBVTDBV Technolo20200319A78.8828.7519.2110.667.7018.07
DBXDropbox, Inc20200319A10.924.00-1.510.145.493.86
DCARDropCar, Inc20200319A412.24194.8086.7476.43121.11120.11
DCHFExchange-Tra20200319ETN49.8923.9426.4124.27-2.46-0.33
DCIDonaldson Co20200319A39.958.193.545.014.533.19
DCODucommun Inc20200319A152.0130.2218.8614.718.8915.52
DCOMDime Communi20200319A66.0012.576.847.695.354.88
DCPDCP Midstrea20200319A52.6320.224.684.3810.5915.78
DCPHDeciphera Ph20200319A87.0819.287.047.3910.5311.89
DDDuPont de Ne20200319A18.635.401.262.054.093.35
DDD3D Systems C20200319A31.4911.323.735.407.255.92
DDGProshares Sh20200319ETF168.5168.2249.1670.453.15-2.43
DDIVFirst Trust20200319ETF47.9318.5216.2917.102.211.42
DDLSWisdomTree D20200319ETF159.1656.4950.4753.195.803.35
DDMProShares Ul20200319ETF25.836.264.864.181.372.08
DDOGDatadog, Inc20200319A31.468.392.474.865.793.53
DDSDillards Inc20200319A180.0040.4420.9823.4715.6017.02
DDWMWisdomTree D20200319ETF155.4441.8744.3440.25-2.351.63
DEDeere & Comp20200319A29.076.643.324.173.312.47
DEAEasterly Gov20200319A37.0810.023.794.116.065.91
DEACDiamond Eagl20200319A116.1738.1536.6136.952.131.24
DECKDeckers Outd20200319A66.5113.246.328.775.364.46
DEEFXtrackers FT20200319ETF197.8838.2431.1632.725.595.51
DEFInvesco Defe20200319ETF235.3862.9950.4248.9812.1114.27
DEFAiShares Adap20200319ETF96.2124.4117.3517.334.377.06
DEIDouglas Emme20200319A41.407.643.724.793.842.85
DELLDell Technol20200319A26.935.812.052.783.733.03
DEMWisdomTree E20200319ETF34.1810.947.717.443.233.50
DENNDENNY'S CORP20200319A58.6214.106.807.785.106.31
DESWisdomTree U20200319ETF61.0351.4915.8550.9436.910.55
DESPDespegar.com20200319A78.0339.18-20.28-15.4557.6955.45
DEURExchange-Tra20200319ETN18.2510.527.148.393.362.13
DEUSXtrackers Ru20200319ETF97.2626.9625.5326.851.330.11
DEWWisdomTree G20200319ETF87.7433.0026.2829.326.643.69
DFEWisdomTree E20200319ETF49.6515.7114.5515.231.160.48
DFEBFT Cboe Vest20200319ETF107.7929.7324.4917.924.6611.77
DFENDirexion Dai20200319ETF106.8242.6327.3031.403.8911.04
DFFNDIFFUSION PH20200319A253.52301.42231.26245.76101.5161.45
DFINDonnelley Fi20200319A117.8029.472.743.7819.7325.10
DFJWisdomTree J20200319ETF36.7414.0810.7912.853.291.23
DFNDReality Shar20200319ETF269.8886.4486.4486.440.000.00
DFNLDavis Select20200319ETF84.3424.4930.4826.90-6.17-2.42
DFSDiscover Fin20200319A24.177.262.623.264.094.00
DGDollar Gener20200319A27.595.982.413.553.512.42
DGAZVelocityShar20200319ETN54.1012.294.814.886.897.40
DGBPExchange-Tra20200319ETN43.9925.8413.0121.234.334.62
DGIC AADonegal Grou20200319A310.5844.8633.0535.976.478.83
DGIIDigi Interna20200319A83.2336.1718.2916.914.4718.52
DGLDVelocityShar20200319ETF47.6114.817.156.767.438.06
DGLYDigital Ally20200319A549.98238.96188.41156.3064.8183.14
DGPDB Gold Doub20200319ETN105.2036.6228.4424.969.6511.65
DGREWisdomTree T20200319ETF185.8339.3938.3938.501.000.89
DGROiShares Core20200319ETF22.669.599.439.270.170.33
DGRSWisdomTree T20200319ETF190.5752.7639.8245.5410.617.40
DGRWWisdomTree T20200319ETF38.5216.3418.7817.05-2.43-0.70
DGSWisdomTree E20200319ETF41.3312.269.7710.622.291.64
DGTSPDR Global20200319ETF58.6938.4033.6036.012.422.37
DGXQuest Diagno20200319A32.996.774.635.132.071.64
DGZDB Gold Shor20200319ETN86.6835.9636.3534.48-0.421.50
DHID.R. Horton20200319A25.766.791.822.124.794.67
DHILDiamond Hill20200319A276.8170.1368.4263.221.155.65
DHRDanaher Corp20200319A28.096.711.122.375.584.34
DHSWisdomTree U20200319ETF50.2220.9618.7117.192.263.79
DHTDHT HOLDINGS20200319A23.948.963.131.475.597.49
DHXDHI Group, I20200319A102.1236.9417.7825.7812.6710.72
DIASPDR Dow Jon20200319ETF3.7515.596.8715.171.070.43
DIALColumbia Div20200319ETF96.9144.6440.0047.993.94-3.40
DIETDefiance Nex20200319ETF134.8422.0221.1622.020.830.00
DIGProShares Ul20200319ETF72.5723.3912.0513.336.8010.01
DIMWisdomTree I20200319ETF48.0819.1416.3818.162.610.99
DINDine Brands20200319A79.4721.677.4011.1011.5810.56
DINTDavis Select20200319ETF124.9942.5540.7239.761.622.78
DIODDiodes Inc20200319A91.5316.924.846.3111.8610.67
DISThe Walt Dis20200319A6.092.741.120.821.611.91
DISC AADiscovery, I20200319A10.414.390.422.303.982.09
DISC BBDiscovery, I20200319A1172.33367.43454.24265.520.00101.08
DISC KKDiscovery, I20200319A9.936.412.523.013.883.45
DISHDISH Network20200319A31.106.473.415.032.951.44
DITAMCON Distri20200319A0.00
DIVGlobal X Sup20200319ETF78.6333.6228.2023.891.689.86
DIVAAGFiQ Hedged20200319ETF111.3634.0631.8630.241.213.80
DIVBiShares U.S.20200319ETF25.8739.3135.0135.704.403.62
DIVCC-Tracks Exc20200319ETN615.37152.48161.0575.3811.3276.83
DIVOAmplify CWP20200319ETF112.9041.8935.6241.571.650.32
DIVYReality Shar20200319ETF820.63210.95171.56101.8930.12105.40
DJCBETRACS Bloom20200319ETN134.20
DJCIETRACS Linke20200319ETN77.5838.6829.9036.95-0.511.71
DJCODaily Journa20200319A
DJDInvesco Dow20200319ETF213.7563.4361.5458.972.114.47
DJPiPath Bloomb20200319ETN40.7614.4514.0214.190.440.26
DJPYExchange-Tra20200319ETN32.7313.229.699.713.543.51
DKDelek US Hol20200319A43.2111.847.8010.133.561.72
DKLDELEK LOGIST20200319A270.7066.2143.7053.9111.5112.27
DKSDick's Sport20200319A36.888.610.992.667.455.97
DLADelta Appare20200319A540.9598.8388.8382.125.4916.78
DLBDolby Labora20200319A43.368.615.766.332.702.27
DLBRVelocityShar20200319ETN904.82295.72485.21442.760.00-147.34
DLHCDLH Holdings20200319A395.9985.5977.5878.799.097.00
DLNWisdomTree U20200319ETF45.5814.319.4412.534.911.79
DLNGDYNAGAS LNG20200319A358.04175.78112.93172.4512.242.84
DLPHDelphi Techn20200319A90.8845.2539.9240.763.634.51
DLPNDolphin Ente20200319A388.70152.68141.86104.2329.8148.62
DLRDigital Real20200319A24.456.641.923.113.813.52
DLSWisdomTree I20200319ETF26.0310.5410.4110.380.050.17
DLTHDuluth Holdi20200319A88.9229.4420.4220.506.838.94
DLTRDollar Tree20200319A26.046.222.063.384.002.84
DLXDeluxe Corpo20200319A68.8244.918.0611.8549.7844.84
DMACDiaMedica Th20200319A535.13155.6749.411.95117.33154.20
DMDVAAM S& P Dev20200319ETF528.10123.02117.56121.931.161.07
DMLPDorchester M20200319A85.8144.1232.3925.4810.3518.57
DMPIDelMar Pharm20200319A237.48118.11112.08107.043.6510.88
DMRCDigimarc Cor20200319A122.5833.5813.4614.0917.8919.81
DMREDeltaShares20200319ETF226.2935.6736.4836.48-0.81-0.81
DMRIDeltaShares20200319ETF225.7653.4653.4653.460.000.00
DMRLDeltaShares20200319ETF155.9068.2753.9753.973.353.35
DMRMDeltaShares20200319ETF203.8753.99-54.48-144.0471.38196.57
DMRSDeltaShares20200319ETF179.56102.01109.2394.18-8.087.58
DMTKDermTech, In20200319A256.01245.74121.09113.17167.19152.09
DNKNDunkin' Bran20200319A55.3213.505.707.597.245.96
DNLWisdomTree G20200319ETF68.7828.4728.9028.85-0.48-0.35
DNLIDenali Thera20200319A80.1221.029.8010.269.1710.77
DNNDenison Mine20200319A131.2291.5062.6850.92-2.7139.66
DNOVFT Cboe Vest20200319ETF156.9336.7434.7335.112.011.64
DNOWNOW INC.20200319A40.9735.104.215.4333.8932.76
DNRDenbury Reso20200319A94.2754.5830.9544.4217.1310.27
DODiamond Offs20200319A44.4517.867.085.1910.0512.68
DOCPHYSICIANS R20200319A26.5811.202.028.265.052.94
DOCUDocuSign, In20200319A37.4523.7120.2819.373.304.35
DOGProShares Sh20200319ETF10.104.011.261.222.752.79
DOGSArrow Dogs o20200319ETF724.66238.76238.76238.760.000.00
DOGZDogness (Int20200319A107.8225.2623.9423.941.641.64
DOLWisdomTree I20200319ETF41.2015.178.6110.716.444.46
DOMODomo, Inc. C20200319A84.4620.178.989.579.7110.63
DONWisdomTree U20200319ETF72.0426.5919.2417.047.419.65
DOOWisdomTree i20200319ETF64.4434.5527.3631.897.162.66
DOOOBRP Inc. Com20200319A61.5617.504.265.2911.7412.60
DOORMASONITE INT20200319A104.6620.4312.8814.586.075.85
DORMDorman Produ20200319A81.1120.267.009.4112.1810.86
DOVDover Corpor20200319A44.548.555.245.023.123.53
DOWDow Inc.20200319A18.0410.073.133.646.996.51
DOXAmdocs Limit20200319A49.6310.035.526.424.353.61
DPHCDiamondPeak20200319A139.56129.66129.66129.660.000.00
DPSTDirexion Dai20200319ETF175.7750.1242.0348.394.361.51
DPWDPW Holdings20200319A380.93128.13136.20118.69-1.609.48
DPZDomino's Piz20200319A53.2911.606.096.964.864.68
DRADDigirad Corp20200319A534.81131.05118.21113.741.6416.99
DREDuke Realty20200319A24.458.990.13-0.398.689.44
DRHDiamondRock20200319A38.4511.996.153.855.348.14
DRIDarden Resta20200319A46.4913.045.327.226.335.83
DRIODarioHealth20200319A677.43217.20231.21158.9418.3659.13
DRIPDirexion Dai20200319ETF8.9317.5215.4817.24-3.64-4.14
DRIVGlobal X Aut20200319ETF87.9927.3127.3323.59-0.023.72
DRNDirexion Dai20200319ETF201.3575.6339.1653.4321.9522.19
DRNADicerna Phar20200319A61.4614.452.829.618.464.80
DRQDril-Quip, I20200319A71.8814.286.827.665.446.63
DRRMarket Vecto20200319ETN
DRRXDurect Corp20200319A114.8952.2934.0818.0119.3334.97
DRSKAptus Define20200319ETF119.9215.7711.1211.854.623.91
DRTTDIRTT Enviro20200319A334.20184.50133.92162.8413.8321.57
DRVDirexion Dai20200319ETF159.9576.2459.2660.7317.9715.64
DRWWisdomTree G20200319ETF147.8043.8943.1243.600.810.29
DSDrive Shack20200319A140.49103.1460.5955.4844.7448.43
DSEDuff & Phelp20200319A222.98144.1780.2682.7976.4472.07
DSGXDescartes Sy20200319A46.3612.466.587.214.805.25
DSIiShares MSCI20200319ETF33.9610.8110.289.670.321.14
DSKEDaseke, Inc.20200319A99.1443.8719.59-1.467.6844.12
DSLVVelocityShar20200319ETF85.3720.7911.1612.467.648.34
DSPGDSP Group In20200319A62.1814.615.684.824.619.66
DSSDocument Sec20200319A115.9455.9848.5147.786.758.24
DSSIDiamond S Sh20200319A72.8618.0012.6413.515.134.49
DSTLDistillate U20200319ETF82.5043.6439.5845.054.10-1.41
DSWLDeswell Indu20200319A618.85114.21-59.35-86.01119.71198.71
DSXDiana Shippi20200319A117.6138.4429.1728.749.1010.00
DTDynatrace, I20200319A53.5911.737.879.252.872.47
DTDWisdomTree U20200319ETF43.619.167.679.081.490.08
DTEDTE Energy C20200319A32.305.742.403.703.322.04
DTEADAVIDsTEA In20200319A271.50115.6385.8890.3311.8724.57
DTECALPS Disrupt20200319ETF102.6049.1541.3849.811.11-0.66
DTHWisdomTree I20200319ETF48.5827.2527.2026.98-0.010.27
DTILPrecision Bi20200319A106.9622.7110.4910.7810.0311.94
DTNWisdomTree U20200319ETF66.8313.1412.5112.700.380.44
DTODB Crude Oil20200319ETN257.4395.6472.6691.239.924.43
DTSSDatasea Inc.20200319A593.72139.5834.4635.50111.87109.67
DTYLiPath US Tre20200319ETF47.9989.6689.6689.660.000.00
DUGProShares Ul20200319ETF123.9535.4927.9629.236.365.81
DUKDuke Energy20200319A14.973.86-0.481.184.342.69
DUOTDuos Technol20200319A1034.21175.74132.0086.8833.7987.23
DURAVanEck Vecto20200319ETF74.7855.0447.6250.347.444.72
DUSADavis Select20200319ETF108.6531.2118.7325.8611.815.35
DUSLDirexion Dai20200319ETF300.3789.9088.7285.903.894.08
DUSTDirexion Dai20200319ETF74.1527.5416.6121.247.356.32
DVADaVita Inc.20200319A49.3110.246.406.783.543.45
DVAXDynavax Tech20200319A43.5014.5811.507.572.427.01
DVDDover Motors20200319A267.7171.0559.3350.607.3320.34
DVLUFirst Trust20200319ETF61.7357.4157.4157.410.000.00
DVNDevon Energy20200319A22.9010.125.355.534.194.60
DVOLFirst Trust20200319ETF50.6340.6431.2930.939.429.79
DVOPSource Divid20200319ETF883.02
DVPDeep Value E20200319ETF88.2331.2224.7123.566.367.67
DVYiShares Sele20200319ETF16.978.386.377.152.021.23
DVYAiShares Asia20200319ETF105.1931.0436.2334.85-5.15-3.79
DVYEiShares Emer20200319ETF52.5935.9918.4419.1017.8317.40
DWASInvesco DWA20200319ETF119.1626.54-18.64-12.4944.7639.03
DWATArrow Invest20200319ETF142.9819.7119.7119.710.000.00
DWAWAdvisorShare20200319ETF72.6524.2416.9824.247.280.00
DWCRArrow DWA Co20200319ETF529.99103.45103.45103.450.000.00
DWEQAdvisorShare20200319ETF117.927.847.847.840.000.00
DWFISPDR Dorsey20200319ETF96.6837.3137.9231.73-1.335.56
DWLDDavis Select20200319ETF38.9713.855.214.467.499.39
DWMWisdomTree I20200319ETF47.7414.5814.4914.050.020.54
DWMCAdvisorShare20200319ETF387.70105.31105.31105.310.000.00
DWMFWisdomTree I20200319ETF248.6759.5760.6741.944.9417.56
DWPPFirst Trust20200319ETF150.32259.19295.19276.29-27.43-16.01
DWSHAdvisorShare20200319ETF70.9253.4027.8632.879.2520.37
DWSNDawson Geoph20200319A771.02154.9990.63108.6251.6048.39
DWUSAdvisorShare20200319ETF100.5915.0331.2223.34-16.23-8.33
DWXSPDR S&P Int20200319ETF47.9215.6313.0214.542.621.09
DXDynex Capita20200319A50.2819.6812.889.945.679.72
DXCDXC Technolo20200319A24.686.54-1.000.987.225.55
DXCMDexCom, Inc.20200319A68.0413.527.688.335.295.20
DXDProShares Ul20200319ETF26.758.799.235.17-0.453.63
DXGEWisdomTree G20200319ETF99.6429.7225.6326.084.103.64
DXJWisdomTree J20200319ETF16.253.662.122.171.531.49
DXJSWisdomTree J20200319ETF94.0918.4316.5419.171.86-0.74
DXLGDestination20200319A829.43328.60249.71292.4941.8337.71
DXPEDXP Enterpri20200319A164.7848.832.4811.4044.0437.88
DXYNDixie Group20200319A1024.45465.33469.15430.3013.9534.83
DYDycom Indust20200319A61.8311.314.897.564.733.76
DYAIDyadic Inter20200319A161.7879.0670.6667.0610.3412.31
DYLSWisdomTree D20200319ETF102.9420.7626.9821.20-6.22-0.44
DYNFBlackRock U.20200319ETF94.8730.809.3015.305.7215.37
DYNTDynatronics20200319A266.67179.18154.48136.0554.5645.87
DZKDirexion Dai20200319ETF97.4727.1420.0420.327.126.84
DZSIDASAN Zhone20200319A242.1048.2813.1716.1235.7934.75
DZZDB Gold Doub20200319ETN158.5566.8365.5062.862.403.95
EAElectronic A20200319A21.945.270.231.235.014.04
EAFGrafTech Int20200319A28.207.83-0.06-0.037.797.86
EAGGiShares ESG20200319ETF26.298.137.306.870.631.26
EARNELLINGTON RE20200319A157.93102.7536.7741.4415.1755.01
EARSAuris Medica20200319A660.85245.41184.55139.8250.42104.83
EASGXtrackers MS20200319ETF33.7416.7316.50-11.100.2227.77
EASIAmplify EASI20200319ETF79.9220.7718.5718.572.202.20
EASTEASTSIDE DIS20200319A1016.71317.62285.32263.9769.7158.95
EATBrinker Inte20200319A50.4611.923.734.087.367.85
EBEventbrite,20200319A67.7121.1411.1612.159.129.06
EBAYeBay Inc20200319A5.683.842.312.091.531.75
EBFEnnis, Inc.20200319A85.5617.349.229.986.387.35
EBIXEbix Inc20200319A68.7417.727.029.767.567.96
EBIZGlobal X E-c20200319ETF58.5727.0822.7628.044.30-0.96
EBMTEagle Bancor20200319A257.1696.68110.9258.97-5.1437.45
EBNDSPDR Bloombe20200319ETF44.8930.918.5521.1121.659.79
EBSEmergent Bio20200319A98.0416.886.586.799.2910.11
EBSBMeridian Ban20200319A94.1217.7511.0912.075.195.67
EBTCEnterprise B20200319A1159.81251.00250.04245.872.975.04
ECHiShares MSCI20200319ETF71.8616.3810.2713.095.383.29
ECHOEcho Global20200319A113.7422.298.918.2111.6414.40
ECLEcolab, Inc.20200319A42.398.882.924.745.944.15
ECLNFirst Trust20200319ETF58.5120.7323.4722.43-2.74-1.69
ECNSiShares MSCI20200319ETF171.1368.6051.2967.987.770.58
ECOLUS Ecology,20200319A77.7818.098.272.978.1414.99
ECOMCHANNELADVIS20200319A78.0491.3632.0135.8466.8157.75
ECONColumbia Eme20200319ETF72.2726.0320.0824.821.811.21
ECORelectroCore,20200319A627.42193.96223.0589.92-24.32102.44
ECOWPacer Emergi20200319ETF68.9814.194.5311.759.722.45
ECOZTrueMark ESG20200319ETF870.37
ECPGEncore Capit20200319A61.2021.547.516.8913.7714.93
ECTECA Marcellu20200319A402.45104.6996.78106.843.75-2.13
EDConsolidated20200319A20.415.533.763.831.661.70
EDCDirexion Dai20200319ETF37.0612.09-3.42-0.0212.6512.07
EDENiShares MSCI20200319ETF94.1029.2222.3018.966.6410.24
EDITEditas Medic20200319A62.2815.234.025.288.929.95
EDIVSPDR S&P Eme20200319ETF62.7016.3314.6117.00-0.02-0.67
EDNTEdison Natio20200319A424.64242.12265.04226.58-0.3415.23
EDOGALPS Emergin20200319ETF190.2543.7543.4042.41-0.131.34
EDOWFirst Trust20200319ETF73.9213.0013.7213.06-0.72-0.06
EDRYEuroDry Ltd.20200319A1907.62333.42176.85173.10159.87165.73
EDSAEdesa Biotec20200319A1452.03550.66473.31407.3947.54135.68
EDUCEducational20200319A583.08102.25143.4957.421.1944.67
EDVVanguard Wor20200319ETF53.3227.7017.3218.818.849.02
EDZDirexion Dai20200319ETF36.9811.897.088.434.133.46
EEEl Paso Elec20200319A7.341.940.370.581.571.36
EEFTEuronet Worl20200319A49.4310.023.754.695.965.34
EELVInvesco S&P20200319ETF136.1438.7032.9145.761.52-7.11
EEMiShares MSCI20200319ETF3.244.773.433.511.181.28
EEMAiShares MSCI20200319ETF65.2216.4313.6810.782.295.64
EEMDAAM S&P Emer20200319ETF168.9636.0531.4831.484.604.60
EEMOInvesco S&P20200319ETF235.0519.6617.3915.130.414.49
EEMSiShares MSCI20200319ETF97.8232.2429.6029.990.642.22
EEMViShares Edge20200319ETF25.726.915.125.691.741.22
EEMXSPDR MSCI Em20200319ETF54.6718.9917.1317.281.571.70
EESWisdomTree U20200319ETF97.3432.7224.0626.678.536.14
EETProShares Ul20200319ETF219.6761.2059.0860.322.130.88
EEVProShares Tr20200319ETF31.1715.5311.299.270.916.23
EEXEmerald Hold20200319A111.6269.8540.3635.3633.5636.94
EFAiShares MSCI20200319ETF2.232.331.391.320.951.02
EFADProShares MS20200319ETF56.9521.4816.5316.904.964.58
EFASGlobal X MSC20200319ETF115.6438.0135.5837.892.440.12
EFAViShares Edge20200319ETF15.404.683.813.640.461.04
EFAXSPDR MSCI EA20200319ETF74.3830.8129.1829.861.630.95
EFCEllington Fi20200319A69.8021.3714.9010.904.5810.44
EFGiShares MSCI20200319ETF33.9710.7910.4911.180.30-0.39
EFNLiShares MSCI20200319ETF127.1037.1832.6734.434.502.74
EFOProShares Ul20200319ETF190.7483.8084.4468.388.7715.52
EFOIEnergy Focus20200319A248.89121.32112.18108.8910.5312.53
EFSCEnterprise F20200319A96.4731.4710.7514.6416.8016.84
EFUProShares Tr20200319ETF53.5126.7218.5124.408.242.32
EFViShares MSCI20200319ETF18.317.006.396.690.610.31
EFXEquifax, Inc20200319A46.038.743.645.445.043.30
EFZProShares Tr20200319ETF23.579.387.787.321.612.06
EGANeGain Corpor20200319A153.9727.3313.3511.0710.9516.22
EGBNEagle Bancor20200319A134.2120.3919.8118.52-0.421.86
EGHT8x8, Inc. Co20200319A49.219.843.497.075.932.77
EGLEEagle Bulk S20200319A90.5534.7219.9817.458.1816.92
EGOEldorado Gol20200319A22.779.823.313.156.166.68
EGOVNIC Inc20200319A67.0919.143.316.068.6412.94
EGPEastGroup Pr20200319A47.5519.254.4011.694.507.41
EGPTVanEck Vecto20200319ETF520.36195.66166.78184.18-13.2911.28
EGRXEagle Pharma20200319A109.6724.4312.7512.059.5612.37
EGYVaalco Energ20200319A226.83151.2795.0898.8071.9855.68
EHCEncompass He20200319A76.5214.618.809.834.804.78
EHTHeHealth, Inc20200319A116.6221.2613.8615.435.965.84
EIDOiShares MSCI20200319ETF10.599.934.131.165.808.93
EIDXEidos Therap20200319A251.5465.3133.8947.7314.1017.52
EIGEmployers Ho20200319A114.2924.9014.7418.368.886.57
EIGIEndurance In20200319A74.3640.295.029.9535.6430.66
EIGREiger BioPha20200319A177.1547.4917.4419.1129.8130.67
EINCVanEck Vecto20200319ETF334.66118.7483.61125.4610.48-6.92
EIRLiShares MSCI20200319ETF122.9439.3042.9729.06-4.8810.22
EISiShares MSCI20200319ETF165.8442.3538.3933.715.828.64
EIXEdison Inter20200319A35.908.403.444.304.564.09
EJANInnovator MS20200319ETF164.5861.1659.3958.501.762.65
EJULInnovator MS20200319ETF127.0691.2991.9391.47-0.59-0.19
EKARIdeanomics N20200319ETF149.2446.2945.1946.291.100.00
EKSOEkso Bionics20200319A198.51111.9780.8972.6737.1540.57
ELThe Estee La20200319A26.497.654.094.883.552.77
ELAEnvela Corpo20200319A208.4783.2078.7167.589.9415.80
ELANElanco Anima20200319A22.945.813.094.092.461.72
ELDWisdomTree E20200319ETF826.12268.61262.59240.0817.9028.26
ELFe.l.f. Beaut20200319A51.4312.103.875.597.226.51
ELGXEndologix In20200319A514.90237.78230.82225.6911.6014.52
ELLOEllomay Capi20200319A881.12211.5974.82154.56151.3461.59
ELMDElectromed,20200319A458.27113.1797.9789.9414.2723.12
ELOXEloxx Pharma20200319A247.0760.1241.4033.2415.6026.83
ELSEquity Lifes20200319A41.168.795.616.023.042.77
ELSEElectro-Sens20200319A1214.27530.65530.65530.650.000.00
ELTKEltek Ltd20200319A324.92148.9887.8087.7358.6161.13
ELVTElevate Cred20200319A155.8449.2137.1130.285.0418.82
ELYCallaway Gol20200319A33.8911.690.770.9410.1910.77
EMAGVanEck Vecto20200319ETF291.71
EMANeMagin Corpo20200319A254.2697.7888.7282.784.5314.93
EMBiShares J.P.20200319ETF6.717.406.076.271.321.14
EMBHiShares Inte20200319ETF147.7419.3723.2822.30-3.86-2.88
EMCBWisdomTree E20200319ETF203.6690.7888.1083.630.927.09
EMCFEmclaire Fin20200319A1145.03265.15239.20221.17-5.1814.04
EMCGWisdomTree E20200319ETF123.6757.7834.3550.0224.237.80
EMDVProShares MS20200319ETF337.5296.7098.9886.39-7.6010.14
EMEEMCOR Group,20200319A33.917.851.672.185.495.66
EMFMGlobal X MSC20200319ETF81.36108.8028.4564.7246.8944.24
EMGFiShares Edge20200319ETF57.328.086.078.030.570.04
EMHYiShares J.P.20200319ETF67.9115.216.109.827.575.39
EMIFiShares Emer20200319ETF203.7652.9948.4052.990.000.00
EMIHXtrackers Em20200319ETF437.7879.3079.3079.300.000.00
EMKREmcore Corp20200319A235.97109.5424.7795.1510.8113.88
EMLEastern Comp20200319A677.43224.45225.70218.541.505.86
EMLCVanEck Vecto20200319ETF5.504.712.552.752.161.97
EMLPFirst Trust20200319ETF44.5916.1314.6414.881.451.26
EMMFWisdomTree E20200319ETF198.1744.0644.0644.060.000.00
EMMSEmmis Commun20200319A686.30277.61229.36225.5942.8053.06
EMNEastman Chem20200319A48.1910.893.953.916.727.02
EMNTPIMCO Enhanc20200319ETF34.6510.1710.1610.170.010.00
EMPEntergy Miss20200319A94.5626.5620.7420.833.815.70
EMQQEMQQ The Eme20200319ETF58.5518.8310.8310.067.868.79
EMREmerson Elec20200319A16.634.49-0.161.894.532.60
EMSGXtrackers MS20200319ETF162.41107.51105.97105.811.551.70
EMSHProShares Sh20200319ETF414.86124.93112.76112.7612.2412.24
EMTLSPDR DoubleL20200319ETF67.6725.7725.1425.120.630.65
EMTYProShares De20200319ETF161.6157.7738.9540.4719.6217.42
EMXEMX Royalty20200319A189.7271.3464.2359.011.7612.35
EMXCiShares MSCI20200319ETF64.6020.679.6210.6310.9610.07
ENBEnbridge, In20200319A7.952.27-0.100.452.341.82
ENBLENABLE MIDST20200319A90.2526.1015.0413.685.9712.38
ENDPEndo Interna20200319A39.5717.024.795.5011.5311.52
ENFRAlerian Ener20200319ETF169.2652.4746.4646.097.026.42
ENGENGlobal Cor20200319A527.18905.42900.09693.2775.50207.64
ENLCENLINK MIDST20200319A106.9958.5754.1753.544.295.06
ENLVEnlivex Ther20200319A196.4381.0535.8546.1415.1534.31
ENOBEnochian Bio20200319A483.44119.63109.4086.515.8032.95
ENORiShares MSCI20200319ETF104.9883.1642.4633.784.4648.84
ENPHEnphase Ener20200319A30.938.732.002.806.355.93
ENREnergizer Ho20200319A45.966.922.803.783.863.13
ENSEnerSys, Inc20200319A67.2514.518.9111.865.012.67
ENSGThe Ensign G20200319A95.3817.237.768.517.848.77
ENSVEnservco Cor20200319A170.57143.72148.35119.865.6724.30
ENTGlobal Eagle20200319A303.17224.30164.98155.2263.1070.11
ENTAEnanta Pharm20200319A101.0225.7712.6512.0711.6913.77
ENTGEntegris Inc20200319A39.1711.434.778.503.102.92
ENTRERShares Ent20200319ETF96.2910.636.206.514.444.13
ENTXEntera Bio L20200319A4867.44233.16255.80265.25-48.92-32.53
ENVENVESTNET, I20200319A86.5621.2318.7019.222.162.03
ENVAEnova Intern20200319A102.4319.5710.219.958.279.62
ENZEnzo Biochem20200319A70.2628.2118.1514.609.4213.60
ENZLiShares Trus20200319ETF88.4641.8924.6837.406.244.47
EOGEOG Resource20200319A31.367.652.521.094.516.55
EOLSEvolus, Inc.20200319A113.1427.7820.7922.395.525.40
EPACEnerpac Tool20200319A91.1511.564.514.756.256.81
EPAMEPAM SYSTEMS20200319A100.4618.0312.0712.164.425.86
EPAYBottomline T20200319A87.1718.666.975.259.4813.40
EPCEdgewell Per20200319A52.0910.712.673.887.516.83
EPDEnterprise P20200319A12.947.460.370.813.586.57
EPHEiShares MSCI20200319ETF57.9423.2518.9619.734.083.55
EPIWisdomTree I20200319ETF7.024.071.202.342.881.74
EPIXESSA Pharma20200319A697.59233.26232.29153.7324.2176.93
EPMEvolution Pe20200319A201.9275.4742.0643.4332.7432.66
EPOLiShares MSCI20200319ETF26.527.442.112.585.214.87
EPPiShares MSCI20200319ETF22.317.044.675.222.371.82
EPREPR Properti20200319A43.7324.423.8017.055.827.29
EPRFInnovator S&20200319ETF138.8969.9954.7168.6215.741.37
EPRTEssential Pr20200319A82.8313.2812.2312.830.460.45
EPSWisdomTree U20200319ETF67.5628.8828.1728.510.310.37
EPSNEpsilon Ener20200319A637.56137.67-30.89-28.03169.83168.61
EPUiShares MSCI20200319ETF102.9131.918.3613.5521.6818.41
EPVProShares Ul20200319ETF78.7946.2538.1843.584.202.68
EPZMEpizyme, Inc20200319A103.7123.1610.3914.078.889.07
EQEquillium, I20200319A1067.21361.18348.42275.7853.9285.08
EQALInvesco Russ20200319ETF72.7521.7119.0519.532.662.18
EQBKEquity Bancs20200319A482.4146.0126.5329.7614.2016.29
EQCEquity Commo20200319A36.257.322.172.944.924.38
EQHEquitable Ho20200319A13.575.48-0.922.076.373.41
EQIXEquinix, Inc20200319A53.3614.036.446.996.706.27
EQLALPS Equal S20200319ETF57.5891.9965.2263.910.271.29
EQMEQM Midstrea20200319A65.2215.277.807.846.287.43
EQREquity Resid20200319A24.689.174.866.084.283.09
EQRRProShares Eq20200319ETF790.95657.98495.13495.13176.46176.46
EQSEquus Total20200319A1120.73
EQTEQT CORP20200319A30.698.82-1.020.219.028.60
EQWLInvesco S&P20200319ETF153.5659.8542.3537.1917.1522.94
EQXEquinox Gold20200319A40.3511.770.933.4310.588.39
ERAERA GROUP IN20200319A196.2342.3621.3119.4211.0822.31
ERFEnerplus Cor20200319A77.2931.8921.9620.505.7811.35
ERIEldorado Res20200319A40.9912.603.222.628.169.97
ERIEErie Indemni20200319A139.9730.9119.1817.748.9613.07
ERIIEnergy Recov20200319A82.9519.8010.4810.529.229.29
ERMEquityCompas20200319ETF186.5960.7560.7560.750.000.00
EROSEROS INTERNA20200319A72.2729.5318.4913.298.9016.24
ERSXERShares Non20200319ETF132.5580.9954.6080.990.000.00
ERUSiShares MSCI20200319ETF58.3916.256.297.778.348.47
ERXDirexion Dai20200319ETF24.7918.0513.1815.602.212.46
ERYDirexion Dai20200319ETF67.5127.6714.8521.206.617.09
ESEversource E20200319A19.714.794.454.090.330.70
ESBKElmira Savin20200319A477.27225.33225.33225.330.000.00
ESCAEscalade Inc20200319A769.67165.65148.67160.140.855.48
ESEESCO Technol20200319A128.2723.8911.9113.339.8910.58
ESEAEuroseas Ltd20200319A580.48272.58277.63249.4625.9423.05
ESGFlexShares T20200319ETF48.4621.8319.8017.621.924.20
ESGDiShares Trus20200319ETF30.9312.268.608.973.403.30
ESGEiShares, Inc20200319ETF24.8910.218.969.281.250.93
ESGGFlexShares S20200319ETF192.5134.8233.6734.671.150.15
ESGNColumbia Sus20200319ETF301.15114.5296.72111.480.002.99
ESGREnstar Group20200319A202.9848.5334.7435.379.6011.70
ESGSColumbia Sus20200319ETF279.77196.07191.82191.214.435.06
ESGUiShares Trus20200319ETF33.179.727.649.572.010.14
ESGVVanguard ESG20200319ETF44.9215.2814.9115.700.39-0.41
ESIElement Solu20200319A20.057.310.863.126.074.19
ESLTElbit System20200319A101.0624.3118.3917.664.506.64
ESMLiShares ESG20200319ETF122.2352.8357.1756.43-4.35-3.49
ESNGDirexion MSC20200319ETF244.76101.42101.42101.420.000.00
ESNTEssent Group20200319A67.1018.297.5111.939.836.37
ESPEspey Mfg. &20200319A390.42161.69160.48161.680.020.01
ESPOVanEck Vecto20200319ETF95.2335.1229.9932.204.972.92
ESPREsperion The20200319A81.0016.966.576.549.4010.41
ESQEsquire Fina20200319A642.94160.99138.05136.7926.1424.50
ESRTEMPIRE STATE20200319A17.056.16-0.101.556.164.61
ESSEssex Proper20200319A82.3815.238.969.665.665.54
ESSAESSA Bancorp20200319A527.9466.9755.8554.934.7211.86
ESTAEstablishmen20200319A136.7632.0921.6422.836.729.23
ESTCElastic N.V.20200319A87.0318.817.989.019.849.81
ESTEEarthstone E20200319A88.9828.9315.4012.716.5316.10
ESXBCommunity Ba20200319A488.25235.14235.16231.134.254.08
ETEnergy Trans20200319A19.987.901.680.506.107.39
ETFCE*Trade Fina20200319A12.8116.5311.9814.202.312.33
ETHEthan Allen20200319A52.789.994.203.964.866.03
ETHOETF Managers20200319ETF98.1839.1133.9630.307.148.82
ETMEntercom Com20200319A81.1931.0922.6413.034.9917.97
ETNEaton Corpor20200319A24.215.730.501.555.224.18
ETNB89bio, Inc.20200319A780.68196.05161.25177.1124.3518.98
ETONEton Pharmac20200319A243.3169.9962.8864.140.375.74
ETREntergy Corp20200319A30.497.422.373.464.913.97
ETRNEquitrans Mi20200319A26.648.204.616.633.181.56
ETSYEtsy, Inc.20200319A19.345.502.042.663.422.84
ETTXEntasis Ther20200319A755.36598.47493.94470.2454.36118.50
EUDGWisdomTree E20200319ETF127.1117.7818.5113.26-1.414.56
EUDVProShares MS20200319ETF80.6626.1310.9518.8115.217.35
EUFNiShares MSCI20200319ETF13.587.874.985.542.272.33
EUMProShares Tr20200319ETF7.292.851.991.760.861.10
EUMFWisdomTree E20200319ETF253.4086.9414.9714.5372.6573.09
EUMViShares Edge20200319ETF57.0412.4113.0110.61-0.841.80
EURLDirexion Dai20200319ETF254.1179.2277.3565.562.2713.58
EURNEURONAV NV20200319A15.876.812.401.754.325.06
EURZXtrackers Eu20200319ETF72.3523.3319.2215.172.808.16
EUSAiShares MSCI20200319ETF54.4915.3113.3513.991.971.32
EUSCWisdomTree E20200319ETF90.7725.7222.3824.423.361.31
EVEaton Vance20200319A45.2411.845.095.756.526.09
EVAEnviva Partn20200319A79.7122.4712.4212.746.639.72
EVBGEverbridge,20200319A92.1516.62-0.652.2316.6614.40
EVBNEvans Bancor20200319A357.08115.9056.5371.4547.1644.28
EVCEntravision20200319A162.35136.3338.2743.06124.7097.26
EVEREverQuote, I20200319A107.4126.7320.7020.974.905.76
EVFMEvofem Biosc20200319A266.2665.9336.3740.1115.9625.80
EVGNEVOGENE LTD.20200319A1376.91589.38479.15347.60106.74234.17
EVHEvolent Heal20200319A59.1214.722.542.8010.7511.91
EVIEVI Industri20200319A425.8174.9652.0741.6718.2333.23
EVKEver-Glory I20200319A2123.89
EVLOEvelo Biosci20200319A759.67118.40114.59107.14-3.8811.18
EVOKEvoke Pharma20200319A285.86180.1993.8193.19107.5697.92
EVOLEvolving Sys20200319A1312.38391.33-720.72-362.611121.31774.09
EVOPEVO Payments20200319A117.1825.2916.3116.408.509.02
EVREvercore Inc20200319A61.2812.007.218.414.163.59
EVRGEvergy, Inc.20200319A38.818.013.144.144.803.87
EVRIEveri Holdin20200319A62.9823.5524.4821.40-1.592.19
EVSIEnvision Sol20200319A437.10139.28108.38107.9411.3431.62
EVTCEVERTEC, INC20200319A51.4911.235.055.565.885.68
EVXVanEck Vecto20200319ETF273.6978.3976.5276.521.881.88
EWEdwards Life20200319A38.849.525.006.444.363.09
EWAiShares MSCI20200319ETF20.314.090.781.663.312.44
EWBCEast-West Ba20200319A25.417.262.093.445.113.84
EWCiShares MSCI20200319ETF9.763.740.900.872.872.88
EWCOInvesco Exch20200319ETF97.6227.4628.9328.86-1.46-1.39
EWDiShares MSCI20200319ETF32.549.967.277.462.682.50
EWGiShares MSCI20200319ETF5.782.680.690.412.002.28
EWGSiShares MSCI20200319ETF57.52146.71142.20143.484.503.22
EWHiShares MSCI20200319ETF6.062.820.190.592.502.23
EWIiShares MSCI20200319ETF22.366.845.444.781.402.06
EWJiShares MSCI20200319ETF3.582.791.881.980.920.82
EWJEiShares MSCI20200319ETF43.9415.8215.8215.820.000.00
EWJViShares MSCI20200319ETF55.0359.7659.7659.760.000.00
EWKiShares MSCI20200319ETF61.5423.8619.2118.734.575.15
EWLiShares MSCI20200319ETF11.327.224.975.542.251.69
EWMiShares MSCI20200319ETF26.2326.7022.6722.534.054.20
EWMCInvesco S&P20200319ETF147.9954.2344.5759.262.90-5.09
EWNiShares MSCI20200319ETF67.5613.357.059.086.234.27
EWOiShares MSCI20200319ETF118.0955.4352.7753.902.831.54
EWPiShares MSCI20200319ETF10.413.130.931.182.211.96
EWQiShares MSCI20200319ETF6.622.750.860.821.891.94
EWREInvesco S&P20200319ETF91.2824.3924.6424.31-0.240.08
EWSiShares MSCI20200319ETF7.787.825.726.132.121.70
EWSCInvesco S&P20200319ETF255.16129.79101.0066.5112.8562.62
EWTiShares MSCI20200319ETF3.662.030.280.381.751.66
EWUiShares MSCI20200319ETF5.592.220.360.501.861.72
EWUSiShares MSCI20200319ETF75.9342.5942.3442.160.270.43
EWVProShares Tr20200319ETF70.8318.9310.457.668.3511.30
EWWiShares MSCI20200319ETF5.392.03-0.370.102.401.94
EWXSPDR S&P Eme20200319ETF47.5016.4613.0314.210.882.25
EWYiShares MSCI20200319ETF3.246.97-0.993.142.953.89
EWZiShares MSCI20200319ETF5.818.590.526.582.102.02
EWZSiShares MSCI20200319ETF72.1734.8329.4631.654.413.19
EXASExact Scienc20200319A27.7512.202.754.783.577.29
EXCExelon Corpo20200319A15.808.753.523.975.244.81
EXELExelixis Inc20200319A29.7412.906.497.536.335.38
EXFOEXFO INC.20200319A177.7965.4834.9918.8128.1646.67
EXIiShares Glob20200319ETF60.8727.0727.2927.59-0.24-0.52
EXKEndeavour Si20200319A83.5260.8742.6530.0921.8531.26
EXLSExlService H20200319A132.4322.1715.5017.867.116.28
EXPEagle Materi20200319A51.0110.796.276.394.144.40
EXPCExperience I20200319A261.9264.7664.7664.760.000.00
EXPDExpeditors I20200319A31.5912.214.084.828.217.48
EXPEExpedia Grou20200319A16.914.771.802.492.932.28
EXPIeXp World Ho20200319A76.8928.9315.0717.4112.3511.61
EXPOExponent Inc20200319A107.5919.129.7413.636.695.50
EXPRExpress, Inc20200319A60.5044.9528.4037.2820.927.46
EXRExtra Space20200319A52.2611.045.896.284.934.77
EXTNExterran Cor20200319A115.0122.6113.5010.827.2111.77
EXTRExtreme Netw20200319A55.2522.818.128.9013.9714.15
EYENational Vis20200319A62.2417.964.7312.347.515.62
EYEGEyegate Phar20200319A329.22118.89113.6881.087.2838.04
EYENEyenovia, In20200319A305.19155.7023.2860.19123.8797.82
EYESSecond Sight20200319A831.29189.75199.69179.41-0.8410.48
EYLDCambria Emer20200319ETF468.88177.91164.78168.74-1.458.97
EYPTEyePoint Pha20200319A67.0150.9117.4516.9033.4834.44
EZAiShares MSCI20200319ETF45.659.546.836.122.613.42
EZJProShares Ul20200319ETF97.7928.5028.1028.500.410.00
EZMWisdomTree U20200319ETF85.6633.9022.2025.9311.848.07
EZPWEzcorp Inc20200319A53.2012.576.655.845.216.73
EZUiShare MSCI20200319ETF4.044.404.674.11-0.260.31
FFord Motor C20200319A23.0415.396.317.259.128.21
FAARFirst Trust20200319ETF124.9761.7861.2861.660.510.12
FABFirst Trust20200319ETF183.6184.4679.6785.751.63-1.34
FADFirst Trust20200319ETF179.2748.9033.5434.7710.9614.04
FAFFirst Americ20200319A39.259.623.094.396.015.24
FALNiShares Fall20200319ETF98.9736.6525.5926.7111.5210.08
FAMIFarmmi, Inc.20200319A546.44166.3574.1468.24101.97100.26
FANFirst Trust20200319ETF64.7924.2223.2219.920.984.33
FANGDiamondback20200319A27.967.571.330.794.696.75
FARMFarmer Bros20200319A193.2150.3324.4025.6029.0328.48
FAROFaro Technol20200319A112.3226.5721.8420.383.136.18
FASDirexion Dai20200319ETF62.6519.2514.5015.894.133.39
FASTFastenal Co20200319A12.765.550.581.224.984.37
FATFAT Brands I20200319A762.38297.20254.93230.48112.0581.62
FATEFate Therape20200319A74.3017.630.003.5014.1614.07
FAUGFT Cboe Vest20200319ETF108.7329.5134.3933.47-5.42-3.95
FAUSFirst Trust20200319ETF1136.85
FAZDirexion Dai20200319ETF87.0626.5417.9220.495.426.04
FBFacebook, In20200319A4.872.570.151.182.211.39
FBCFlagstar Ban20200319A74.4313.255.867.027.136.23
FBGXUBS AG FI En20200319ETN191.7576.4977.2276.40-0.73-0.15
FBHSFORTUNE BRAN20200319A46.199.623.907.283.442.35
FBIOFortress Bio20200319A152.9078.5249.7650.4928.1929.55
FBIZFirst Busine20200319A619.61103.0784.3589.3911.4113.44
FBKFB Financial20200319A82.5322.3614.7011.906.0910.44
FBMFoundation B20200319A78.2627.235.186.096.5719.71
FBMSFirst Bancsh20200319A97.5126.0812.6620.2411.245.81
FBNCFirst Bancor20200319A159.0133.6023.1023.398.9910.24
FBNDFidelity Tot20200319ETF37.3182.7035.0944.5050.3640.52
FBPFirst BanCor20200319A30.3711.123.324.237.566.89
FBSSFauquier Ban20200319A536.85155.46180.19112.720.0041.75
FBTFirst Trust20200319ETF67.5917.4213.6915.693.741.74
FBZFirst Trust20200319ETF619.14181.92122.55178.630.912.29
FCFranklin Cov20200319A178.7641.7622.7522.1820.2021.33
FCAFirst Trust20200319ETF281.8948.1248.1148.120.020.00
FCALFirst Trust20200319ETF106.7647.5330.1730.4116.4517.18
FCANFirst Trust20200319ETF116.1336.7736.7736.770.000.00
FCAPFirst Capita20200319A536.19117.65110.15112.2012.678.23
FCAUFIAT CHRYSLE20200319A17.1012.98-0.29-0.606.6013.36
FCBCFirst Commun20200319A238.4944.0033.0934.566.059.38
FCBPFirst Choice20200319A679.76117.4188.29-31.8151.65149.08
FCCOFirst Commun20200319A921.7398.4295.3186.622.7011.73
FCCY1st Constitu20200319A767.2398.7295.0099.67-8.61-0.86
FCEFFirst Trust20200319ETF105.83115.8997.5697.9211.0517.64
FCELFuelCell Ene20200319A73.7632.5923.3418.608.5313.98
FCFFirst Common20200319A83.1919.957.708.097.9511.83
FCFSFirstCash, I20200319A84.5513.385.328.316.855.07
FCGFirst Trust20200319ETF41.7613.040.390.4012.0312.64
FCNFTI Consulti20200319A69.1312.987.557.844.975.14
FCNC AAFirst Citize20200319A72.3724.2121.2718.931.223.15
FCOMFidelity MSC20200319ETF38.0110.816.1810.232.180.59
FCORFidelity Cor20200319ETF78.4873.9843.5840.4232.6934.72
FCPIFidelity Sto20200319ETF196.7929.9519.1219.1210.8610.86
FCPTFour Corners20200319A77.2416.357.268.208.678.17
FCTRFirst Trust20200319ETF83.2730.9030.2130.530.690.36
FCVTFirst Trust20200319ETF189.0581.9186.3282.09-4.74-0.20
FCXFreeport-McM20200319A17.538.271.503.996.054.28
FDBCFidelity D &20200319A732.50286.94277.04274.33-3.6612.15
FDDFirst Trust20200319ETF39.8011.767.787.693.984.06
FDEFFirst Defian20200319A121.7034.6423.5423.1410.8711.77
FDEMFidelity Tar20200319ETF54.8525.6425.6325.640.010.00
FDEVFidelity Tar20200319ETF29.369.6610.2710.00-0.61-0.34
FDHYFidelity Hig20200319ETF81.5952.5822.4620.8930.9632.51
FDISFidelity MSC20200319ETF48.6515.6912.7313.432.962.26
FDIVFirst Trust20200319ETF84.2151.0721.6321.5129.7129.83
FDLFirst Trust20200319ETF20.126.416.575.76-0.160.65
FDLOFidelity Low20200319ETF64.8738.7333.0722.075.7216.85
FDMFirst Trust20200319ETF141.1318.0223.2417.41-8.930.60
FDMOFidelity Mom20200319ETF85.6736.4129.3831.895.834.49
FDNFirst Trust20200319ETF19.386.673.785.542.911.13
FDNIFirst Trust20200319ETF394.86133.75134.95134.57-1.21-0.82
FDPFresh Del Mo20200319A58.6310.953.034.617.336.33
FDRRFidelity Div20200319ETF73.0223.5411.0019.583.803.96
FDSFactset Rese20200319A96.0017.6312.6213.663.723.76
FDTFirst Trust20200319ETF82.3626.4526.3226.630.13-0.19
FDTSFirst Trust20200319ETF349.0833.5316.5016.5017.0517.05
FDUSFidus Invest20200319A72.0330.06-0.234.5425.6925.59
FDVVFidelity Hig20200319ETF83.0823.3121.8018.931.054.40
FDXFedEx Corpor20200319A36.888.783.294.695.394.09
FEFirstEnergy20200319A15.075.533.504.131.991.41
FEIMFrequency El20200319A1075.30489.41494.29350.2511.94132.23
FELEFranklin Ele20200319A90.3413.497.308.404.865.08
FEMFirst Trust20200319ETF44.0521.9813.4316.633.585.34
FEMBFirst Trust20200319ETF288.31120.45147.53111.81-22.498.56
FEMSFirst Trust20200319ETF59.2418.9415.7912.893.166.07
FENCFennec Pharm20200319A168.8869.1451.0356.093.2813.24
FENYFidelity MSC20200319ETF32.6010.898.988.601.882.30
FEPFirst Trust20200319ETF87.9122.9921.2521.571.731.41
FETFORUM ENERGY20200319A184.5157.7430.2921.9026.7635.94
FEULCredit Suiss20200319ETN192.42
FEUZFirst Trust20200319ETF163.9730.3329.8726.820.733.53
FEXFirst Trust20200319ETF70.6119.2917.3018.031.991.27
FEYEFireEye, Inc20200319A24.2512.002.463.019.459.08
FEZSPDR EURO ST20200319ETF5.702.610.310.962.301.66
FFFuture Fuel20200319A145.7525.1517.0019.436.885.73
FFBCFirst Financ20200319A97.5018.136.398.6410.919.53
FFBWFFBW, Inc. C20200319A136.5120.4325.2023.59-5.45-3.15
FFEBFT Cboe Vest20200319ETF143.7536.2932.4332.652.493.63
FFEUBarclays ETN20200319ETN586.76113.26230.85-12.47-90.44124.55
FFGFBL Financia20200319A441.9684.1373.6066.773.5917.23
FFHGFormula Foli20200319ETF127.2527.0826.3427.990.76-0.91
FFHLFuwei Films20200319A1231.17487.90359.12336.32153.97157.15
FFICFlushing Fin20200319A151.2844.1822.3525.0716.5419.05
FFINFirst Financ20200319A56.7918.804.317.165.9711.25
FFIUUVA Unconstr20200319ETF210.9174.1757.9157.9116.3516.35
FFIVF5 Networks20200319A57.5014.209.4610.344.433.86
FFNWFirst Financ20200319A865.24138.50132.69105.5311.2133.71
FFRFirst Trust20200319ETF322.3270.9970.8370.840.160.15
FFSGFormulaFolio20200319ETF491.4350.1161.8860.55-15.36-10.52
FFTGFormulaFolio20200319ETF102.2640.4839.4739.700.860.78
FFTIFormulaFolio20200319ETF63.6515.7315.5315.560.200.17
FFTYInnovator IB20200319ETF66.6522.0310.6610.4111.4411.70
FFWMFirst Founda20200319A107.3930.182.296.2917.5623.59
FGFGL Holdings20200319A16.485.92-2.07-1.397.967.31
FGBIFIRST GUARAN20200319A1041.29184.67146.03133.4458.7254.64
FGDFirst Trust20200319ETF71.1820.0513.3317.676.532.37
FGENFibroGen, In20200319A76.4425.825.586.7920.2419.47
FGMFirst Trust20200319ETF211.3075.7774.3174.671.451.09
FHBFirst Hawaii20200319A47.9410.563.804.386.236.21
FHIFederated He20200319A62.5413.046.767.234.975.80
FHKFirst Trust20200319ETF449.73213.83213.83213.830.000.00
FHLCFidelity MSC20200319ETF46.4214.5515.4513.83-0.900.73
FHNFirst Horizo20200319A14.575.351.402.783.882.57
FIFRANKS INTER20200319A56.0123.211.553.7912.0319.27
FIBKFirst Inters20200319A63.1513.554.925.677.737.88
FIBRiShares Edge20200319ETF112.7444.5243.0444.151.500.37
FICOFair Isaac C20200319A105.4019.0413.6314.114.024.43
FIDFirst Trust20200319ETF187.4462.7458.2560.454.692.32
FIDIFidelity Int20200319ETF175.7776.6176.5376.93-0.47-0.32
FIDUFidelity MSC20200319ETF62.2943.3520.1120.7523.4123.11
FIEEFI Enhanced20200319ETN26.87
FIHDUBS AG FI En20200319ETN203.2491.4287.8482.004.119.68
FILLiShares MSCI20200319ETF204.1165.7539.1152.728.6112.84
FINXGlobal X Fun20200319ETF70.8219.5914.1515.345.454.27
FISFidelity Nat20200319A23.464.961.694.472.980.49
FISIFinancial In20200319A415.1442.5122.5522.3615.0420.31
FISRSPDR SSGA Fi20200319ETF29.1010.8011.7111.74-0.91-0.94
FISVFiserv Inc20200319A20.618.413.583.764.844.68
FITFitbit, Inc.20200319A16.537.211.612.555.294.65
FITBFifth Third20200319A9.454.05-1.55-0.135.524.18
FITESPDR S&P Ken20200319ETF76.8650.1151.6350.34-1.50-0.23
FIVAFidelity Int20200319ETF354.72168.2961.28170.68110.96-2.41
FIVEFive Below,20200319A70.9516.169.1016.073.240.07
FIVGDefiance Nex20200319ETF53.3625.1712.7110.0912.5315.22
FIVNFIVE9, INC.20200319A77.1417.1110.5811.566.135.55
FIWFirst Trust20200319ETF76.9220.1317.3419.291.930.83
FIXComfort Syst20200319A94.8921.877.4211.4112.9310.48
FIXDFirst Trust20200319ETF61.1742.2740.4840.561.791.70
FIXXHomology Med20200319A206.5453.6024.2820.0329.6234.20
FIYYBarclays ETN20200319ETN339.3791.4480.9166.378.8924.92
FIZZNational Bev20200319A68.4816.362.354.1610.8212.13
FJNKPacific Glob20200319ETF25.04
FJPFirst Trust20200319ETF94.6927.0229.0126.70-2.000.32
FKOFirst Trust20200319ETF157.95119.9041.1338.950.0079.20
FKUFirst Trust20200319ETF117.7043.8542.9450.221.09-6.41
FLFoot Locker,20200319A31.576.683.223.003.243.68
FLAGFLAG-Forensi20200319ETF158.2734.38-19.31-17.1550.9451.67
FLAUFranklin FTS20200319ETF400.3679.8172.6472.847.227.02
FLAXFranklin FTS20200319ETF141.8938.8341.8639.84-3.02-1.01
FLBLFranklin Lib20200319ETF228.53109.99109.06109.280.940.72
FLBRFranklin FTS20200319ETF88.4769.7170.5065.72-0.753.99
FLCAFranklin FTS20200319ETF734.81107.12109.8097.560.009.51
FLCBFranklin Lib20200319ETF59.58115.98117.65115.91-1.690.08
FLCHFranklin FTS20200319ETF51.7941.0141.8241.30-0.73-0.28
FLCOFranklin Lib20200319ETF99.5770.7369.5870.031.160.70
FLDMFluidigm Cor20200319A112.9043.2129.9225.624.2217.24
FLDRFidelity Low20200319ETF33.068.027.156.660.571.37
FLEEFranklin FTS20200319ETF17.658.568.359.480.21-0.91
FLEHFranklin FTS20200319ETF93.8041.5646.4641.56-4.880.00
FLEUBarclays ETN20200319ETN370.8458.8954.0116.693.9542.01
FLEXFlex Ltd. Or20200319A16.0211.61-1.05-0.167.2611.41
FLFRFranklin FTS20200319ETF27.146.146.146.140.000.00
FLGBFranklin FTS20200319ETF90.0027.3223.7427.722.60-0.41
FLGECredit Suiss20200319ETN116.3049.6056.1654.46-6.42-5.99
FLGRFranklin FTS20200319ETF18.826.405.814.800.591.60
FLGTFulgent Gene20200319A114.1736.1210.666.9525.1629.86
FLHKFranklin FTS20200319ETF54.8717.0718.6417.26-1.57-0.20
FLHYFranklin Lib20200319ETF68.6030.7230.9830.65-0.250.07
FLIAFranklin Lib20200319ETF98.0971.7170.3670.551.371.17
FLICFirst of Lon20200319A162.1228.1315.8515.878.6211.56
FLINFranklin FTS20200319ETF130.3565.6560.2860.565.425.14
FLIRFlir Systems20200319A54.7914.488.519.525.825.01
FLIYFranklin FTS20200319ETF34.7744.4650.2146.06-5.71-1.58
FLJHFranklin FTS20200319ETF88.7537.9337.930.00
FLJPFranklin FTS20200319ETF69.0327.4116.4323.0210.834.40
FLKRFranklin FTS20200319ETF7.142.802.762.760.030.03
FLLFull House R20200319A304.1295.8780.6177.2917.5018.49
FLLAFranklin FTS20200319ETF164.379.682.949.676.740.00
FLLVFranklin Lib20200319ETF70.0528.4026.1327.201.371.20
FLMFirst Trust20200319ETF242.0857.2628.9729.0228.4428.39
FLMBFranklin Lib20200319ETF294.86110.56169.79125.94-59.03-15.32
FLMIFranklin Lib20200319ETF247.2136.7736.7736.770.000.00
FLMNFalcon Miner20200319A229.91102.0927.4434.8378.7471.44
FLMXFranklin FTS20200319ETF78.0526.9214.5616.7812.3810.16
FLNFirst Trust20200319ETF274.7984.0685.4579.721.194.32
FLNGFLEX LNG Ltd20200319A267.15120.90215.80120.97-81.590.18
FLNTFluent, Inc.20200319A123.0958.5937.4836.6914.7821.88
FLOFlowers Food20200319A24.396.932.293.094.563.84
FLOTiShares Floa20200319ETF7.316.865.584.601.312.31
FLOWSPX FLOW, In20200319A133.7524.0012.9816.999.717.02
FLQDFranklin Lib20200319ETF74.0625.4522.3122.043.153.42
FLQEFranklin Lib20200319ETF112.1230.1326.7626.212.713.91
FLQGFranklin Lib20200319ETF1188.77
FLQHFranklin Lib20200319ETF127.4845.7354.17114.500.17-69.03
FLQLFranklin Lib20200319ETF113.8630.6621.2127.391.803.21
FLQMFranklin Lib20200319ETF151.4651.4855.1751.48-3.680.00
FLQSFranklin Lib20200319ETF146.0032.93-1.526.0541.4827.00
FLRFluor Corpor20200319A42.9513.015.715.805.227.14
FLRNSPDR Bloombe20200319ETF16.6119.6816.0018.670.391.03
FLRTPacific Glob20200319ETF167.90104.35104.35104.350.000.00
FLRUFranklin FTS20200319ETF118.0065.9179.0883.16-27.89-17.24
FLSFlowserve Co20200319A29.755.792.403.063.342.73
FLSAFranklin FTS20200319ETF152.0268.7868.7868.780.000.00
FLSPFranklin Lib20200319ETF51.05
FLSWFranklin FTS20200319ETF96.3839.1938.8836.990.752.20
FLTFleetCor Tec20200319A69.5610.757.297.643.023.11
FLTBFidelity Lim20200319ETF81.40283.83238.84225.4867.9962.04
FLTRVanEck Vecto20200319ETF109.9544.2242.7740.430.793.76
FLTWFranklin FTS20200319ETF83.0040.4917.1640.4923.580.00
FLWS1-800-FLOWER20200319A32.939.344.214.434.894.96
FLXNFlexion Ther20200319A61.9322.248.306.126.8415.92
FLXSFlexsteel In20200319A576.39101.9393.6695.541.286.35
FLYTDirexion Fli20200319ETF85.22110.48101.64101.779.389.25
FLZAFranklin FTS20200319ETF454.6349.8345.021.964.8247.97
FMiShares MSCI20200319ETF172.1374.4658.1360.9011.4413.82
FMAOFarmers & Me20200319A455.4192.2578.5483.26-0.598.99
FMATFidelity MSC20200319ETF83.0518.7614.0117.434.061.32
FMBFirst Trust20200319ETF41.4518.3114.4215.413.792.94
FMBHFirst Mid Ba20200319A514.9554.3449.1846.64-0.687.58
FMBIFirst Midwes20200319A68.2522.101.5015.6822.346.44
FMCFMC Corporat20200319A48.349.802.624.327.065.49
FMCIForum Merger20200319A234.9768.3168.8067.350.100.96
FMFFirst Trust20200319ETF120.9045.8145.9544.91-0.140.90
FMHIFirst Trust20200319ETF209.8681.8274.8872.527.749.40
FMKFirst Trust20200319ETF174.1681.2380.8983.210.64-2.00
FMNBFarmers Nati20200319A126.8923.3414.7815.704.287.62
FNFabrinet20200319A80.1717.979.399.728.068.24
FNBF.N.B. Corp20200319A18.238.611.622.105.026.50
FNCBFNCB Bancorp20200319A689.0283.03108.9594.07-27.29-11.09
FNCLFidelity MSC20200319ETF57.3218.788.0915.7510.663.03
FNDFloor & Deco20200319A48.749.535.023.914.185.65
FNDASchwab Funda20200319ETF92.9935.3621.4522.1414.1613.68
FNDBSchwab Funda20200319ETF243.5789.2851.1085.8718.033.25
FNDCSchwab Funda20200319ETF39.6512.5210.6111.321.371.20
FNDESchwab Funda20200319ETF23.3115.739.8810.615.915.16
FNDFSchwab Funda20200319ETF36.9716.1214.9813.611.152.51
FNDXSchwab Funda20200319ETF52.4911.2412.4812.04-1.24-0.79
FNFFidelity Nat20200319A22.075.341.672.153.503.20
FNGDMicroSectors20200319ETN68.1625.2612.5319.506.985.72
FNGOMicroSectors20200319ETN62.41109.787.8581.121.7229.72
FNGSMicroSectors20200319ETN20.3310.183.358.216.841.97
FNGUMicroSectors20200319ETN57.8917.8811.7213.264.944.61
FNGZMicroSectors20200319ETN85.2522.0424.2117.33-2.404.73
FNHCFedNat Holdi20200319A153.5333.0018.2216.5513.0216.57
FNIFirst Trust20200319ETF45.4012.005.608.316.393.69
FNJNFinjan Holdi20200319A294.78249.33206.34186.5651.9865.61
FNKFirst Trust20200319ETF84.9337.7234.2034.693.563.06
FNKOFunko, Inc.20200319A53.7720.928.196.5511.8814.36
FNLCFirst Bancor20200319A806.10171.09179.25171.90-8.60-0.68
FNOVFT Cboe Vest20200319ETF182.5043.2642.8943.460.38-0.19
FNVFranco-Nevad20200319A35.329.652.794.786.744.87
FNWBFirst Northw20200319A165.3129.6312.6517.9017.0412.16
FNXFirst Trust20200319ETF108.1031.8625.4127.176.434.71
FNYFirst Trust20200319ETF105.6732.8031.3031.231.511.58
FOCSFocus Financ20200319A120.3620.8914.1414.383.616.49
FOEFerro Corpor20200319A39.297.442.262.844.744.59
FOLDAmicus Thera20200319A26.078.290.841.537.346.77
FONRFonar Corpor20200319A145.9555.409.6612.6942.8043.07
FORForestar Gro20200319A81.7516.839.8311.176.355.65
FORDForward Indu20200319A143.4978.8267.8136.080.8442.30
FORKFuling Globa20200319A722.40344.19344.19344.190.000.00
FORMFormFactor I20200319A72.9514.245.609.704.664.53
FORRForrester Re20200319A255.5036.5027.5427.775.978.95
FOSLFossil Group20200319A47.2918.669.837.557.8811.14
FOVLiShares Focu20200319ETF111.7717.0416.0717.030.970.01
FOXFox Corporat20200319A17.305.250.091.375.113.89
FOXAFox Corporat20200319A14.573.750.340.793.422.96
FOXFFox Factory20200319A88.6414.527.289.626.394.96
FPAFirst Trust20200319ETF267.6958.8159.9951.85-0.536.92
FPACFar Point Ac20200319A36.4615.8815.5515.480.330.40
FPAYFlexShopper,20200319A222.3185.8557.0249.5333.1237.85
FPEFirst Trust20200319ETF101.3282.5049.9346.8836.6437.97
FPEIFirst Trust20200319ETF182.4378.1879.3877.25-1.640.92
FPHFive Point H20200319A101.2944.5746.5047.30-1.89-2.29
FPIFarmland Par20200319A65.0734.4511.1623.2714.8511.13
FPRXFive Prime T20200319A151.7253.1235.5934.4118.5919.25
FPXFirst Trust20200319ETF31.3614.1112.7513.751.360.36
FPXEFirst Trust20200319ETF44.249.3912.4711.44-3.07-2.05
FPXIFirst Trust20200319ETF215.9475.5375.2575.250.270.27
FQALFidelity Qua20200319ETF69.3712.838.5712.694.250.14
FRFirst Indust20200319A41.018.443.724.574.553.87
FRAFFranklin Fin20200319A781.26262.46310.95298.18-45.07-35.06
FRAKVanEck Vecto20200319ETF129.9627.64-19.2615.4845.8912.15
FRANFrancesca''s20200319A389.72186.33109.33125.1468.0861.41
FRBAFirst Bank20200319A930.97103.1992.5089.97-5.9113.15
FRBKRepublic Fir20200319A81.3221.5216.1011.782.809.72
FRCFirst Republ20200319A41.429.614.415.673.803.94
FRDFriedman Ind20200319A303.5337.7537.818.960.6728.71
FRDMFreedom 10020200319ETF221.5554.1544.3044.309.989.98
FRELFidelity MSC20200319ETF51.7127.3916.4116.3611.2911.35
FREQFrequency Th20200319A328.2459.7147.5918.9117.8140.70
FRGFranchise Gr20200319A529.42120.7297.7985.639.2433.15
FRGIFiesta Resta20200319A85.9528.675.0524.6218.893.94
FRHCFreedom Hold20200319A62.1722.3820.6819.291.413.09
FRIFirst Trust20200319ETF146.4540.2534.7934.815.635.46
FRLGLarge Cap Gr20200319ETN314.8687.8688.2047.3711.7440.36
FRMEFirst Mercha20200319A65.1114.595.156.749.047.86
FROFrontline Lt20200319A17.927.471.751.494.825.97
FRPHFRP Holdings20200319A381.4560.9061.1857.27-4.563.61
FRPTFreshpet, In20200319A100.7023.9813.9015.769.118.35
FRTFederal Real20200319A45.9211.573.774.637.726.96
FRTAForterra, In20200319A63.6812.588.419.132.163.42
FSBFranklin Fin20200319A122.5030.6926.6826.062.084.62
FSBCFSB Bancorp,20200319A573.1534.8227.9221.691.1413.07
FSBWFS Bancorp,20200319A310.9471.1157.8064.328.196.77
FSCTForeScout Te20200319A22.5613.532.507.434.056.02
FSEAFirst Seacoa20200319A1625.541470.991470.931470.930.060.06
FSFGFirst Saving20200319A466.05132.82120.42121.6012.7212.03
FSIFlexible Sol20200319A353.59375.7473.6384.39366.37352.00
FSKFS KKR Capit20200319A39.0218.9410.0710.658.018.32
FSLRFirst Solar,20200319A35.768.993.884.885.044.11
FSLYFastly, Inc.20200319A90.8121.1214.5511.014.4410.09
FSMFORTUNA Silv20200319A44.6922.904.87-0.0612.3822.77
FSMBFirst Trust20200319ETF177.7393.1787.2883.525.539.56
FSMDFidelity Sma20200319ETF261.24268.92196.64196.5616.6470.23
FSPFranklin Str20200319A90.6220.478.5212.866.787.59
FSRVFinServ Acqu20200319A317.46142.07140.90143.730.00-1.68
FSSFederal Sign20200319A58.5410.754.166.316.314.45
FSTAFidelity MSC20200319ETF34.5017.089.1615.271.451.81
FSTRFoster (Lb)20200319A277.6165.0556.1138.762.8026.06
FSVFirstService20200319A74.6818.809.239.758.628.72
FSZFirst Trust20200319ETF124.9735.9635.9832.811.403.15
FTAFirst Trust20200319ETF50.2742.1428.9837.3713.304.80
FTACFinTech Acqu20200319A291.8296.2496.0196.210.240.04
FTAGFirst Trust20200319ETF230.1084.0873.8258.390.2225.43
FTAIFortress Tra20200319A79.3527.9816.0917.115.1910.82
FTCFirst Trust20200319ETF58.9523.5920.0719.603.564.03
FTCHFarfetch Lim20200319A33.1610.201.703.017.447.19
FTCSFirst Trust20200319ETF29.779.7714.6914.40-4.90-4.61
FTDRfrontdoor, i20200319A72.1813.165.255.927.597.25
FTECFidelity MSC20200319ETF18.128.256.777.061.481.19
FTEKFuel Tech, I20200319A995.33244.9889.4267.51169.34182.18
FTFTFuture FinTe20200319A222.4284.1643.6936.4125.1247.32
FTGCFirst Trust20200319ETF45.6624.5324.6224.13-0.080.41
FTHIFirst Trust20200319ETF224.0483.0184.6679.723.013.30
FTITechnipFMC p20200319A20.079.213.334.285.804.92
FTKFlotek Indus20200319A170.71100.0361.5268.0334.9732.62
FTLBFirst Trust20200319ETF110.3732.4434.3831.65-1.930.78
FTLSFirst Trust20200319ETF61.7416.8215.1816.271.620.56
FTNTFortinet, In20200319A25.046.482.162.934.313.56
FTRFrontier Com20200319A123.9663.7451.3245.945.7017.65
FTRIFirst Trust20200319ETF268.1032.4119.3631.560.020.86
FTSFortis Inc.20200319A15.034.15-0.110.884.253.27
FTSDFranklin Lib20200319ETF36.809.599.408.660.200.94
FTSIFTS Internat20200319A284.93115.7764.0860.8445.3857.99
FTSLFirst Trust20200319ETF53.4732.0115.1516.7718.392.75
FTSMFirst Trust20200319ETF9.414.794.174.300.490.49
FTVFortive Corp20200319A22.065.294.473.430.741.87
FTXDFirst Trust20200319ETF103.0328.5127.1820.09-1.818.39
FTXGFirst Trust20200319ETF363.8455.1538.90-3.660.0058.29
FTXHFirst Trust20200319ETF180.4829.9828.6826.270.303.70
FTXLFirst Trust20200319ETF193.4370.4867.7070.192.800.29
FTXNFirst Trust20200319ETF185.6673.4764.5364.900.428.41
FTXOFirst Trust20200319ETF59.3315.7611.5211.833.853.93
FTXRFirst Trust20200319ETF66.4120.6722.7322.95-2.06-2.28
FUDE-TRACS UBS20200319ETN285.9595.7895.7895.780.000.00
FULH.B. Fuller20200319A71.3811.914.105.027.166.89
FULCFulcrum Ther20200319A169.0854.9144.3247.465.037.44
FULTFulton Finan20200319A14.804.99-0.790.675.224.32
FUMBFirst Trust20200319ETF66.7959.5958.4758.471.131.13
FUNCedar Fair,20200319A78.4823.3415.7015.493.427.84
FUNCFirst United20200319A197.4151.3447.0646.254.405.11
FUNDSprott Focus20200319A90.3259.4121.0123.071.3128.61
FUSBFirst US Ban20200319A2535.451250.26878.59529.570.88605.78
FUTProShares Ma20200319ETF98.4127.9227.1727.170.760.76
FUTYFidelity MSC20200319ETF37.1917.968.409.422.038.43
FUVArcimoto, In20200319A207.11103.5087.62102.400.650.66
FVFirst Trust20200319ETF45.7216.0625.6225.18-9.74-9.12
FVALFidelity Val20200319ETF116.8529.3929.0328.55-0.220.83
FVCFirst Trust20200319ETF143.9362.8062.8660.65-0.602.11
FVCBFVCBankcorp,20200319A293.8471.1041.2246.0729.7225.39
FVDFirst Trust20200319ETF18.337.025.566.011.461.01
FVEFive Star Se20200319A195.3658.8037.2127.7824.8832.06
FVLFirst TrustV20200319ETF85.3725.3122.0622.213.243.09
FVRRFiverr Inter20200319A144.1985.1234.5130.3133.5554.74
FWDBAdvisorShare20200319ETF149.53187.62187.65186.31-0.031.37
FWON AALiberty Medi20200319A96.3424.8218.7717.915.286.90
FWON KKLiberty Medi20200319A65.4914.3713.3613.47-1.870.90
FWRDForward Air20200319A148.2519.0910.6411.006.908.08
FXDFirst Trust20200319ETF65.7623.2210.9417.3911.785.85
FXGFirst Trust20200319ETF56.7811.424.825.556.605.88
FXHFirst Trust20200319ETF64.6219.9618.0818.611.871.36
FXIiShares Chin20200319ETF2.981.810.510.561.301.25
FXLFirst Trust20200319ETF42.1412.739.1611.203.511.54
FXNFirst Trust20200319ETF86.3437.3429.4830.377.947.09
FXNCFIRST NATL C20200319A966.02266.13350.52311.68-57.72-44.84
FXOFirst Trust20200319ETF61.5523.2519.6116.123.707.29
FXPProShares Ul20200319ETF26.7512.656.688.016.004.65
FXRFirst Trust20200319ETF61.2123.9021.0822.432.641.47
FXUFirst Trust20200319ETF43.3115.6313.9717.031.67-1.40
FXZFirst Trust20200319ETF102.8424.6722.3822.241.982.45
FYCFirst Trust20200319ETF105.1530.4122.7526.307.444.14
FYLDCambria Fore20200319ETF205.9492.0184.6826.408.1165.07
FYTFirst Trust20200319ETF118.9324.5624.1524.010.420.55
FYXFirst Trust20200319ETF111.6751.1248.8750.54-0.460.59
GGENPACT LIMI20200319A40.365.881.673.373.902.51
GAACambria Glob20200319ETF146.3527.2922.2723.093.734.16
GABCGerman Ameri20200319A144.9336.0222.5825.8311.4510.22
GAIAGaia, Inc. C20200319A398.67128.28104.1190.5935.4339.76
GAINGladstone In20200319A48.3323.06-6.31-0.5427.5023.71
GALSPDR SSgA Gl20200319ETF96.8741.5322.9041.762.18-0.28
GALTGalectin The20200319A126.6042.3127.0215.708.5426.43
GAMRETFMG Video20200319ETF92.2234.9432.7734.472.080.46
GARSGarrison Cap20200319A252.3396.6115.0437.3169.8458.77
GASSStealthGas,20200319A295.31110.5998.5676.4912.5433.79
GATXGATX Corpora20200319A58.188.404.865.772.762.62
GAZiPath Series20200319ETN54.7725.6815.5626.86-0.33-1.18
GBCIGlacier Banc20200319A97.1527.859.6013.239.1814.22
GBDCGolub Capita20200319A17.2512.620.902.845.219.61
GBDVGlobal Beta20200319ETF365.5024.4724.6824.47-0.210.00
GBFiShares Gove20200319ETF134.9239.8236.6432.981.015.84
GBILGoldman Sach20200319ETF2.823.893.733.830.160.06
GBLGAMCO Invest20200319A385.6880.9654.1664.096.5516.73
GBLIGlobal Indem20200319A777.77136.34101.03111.5933.0225.25
GBRNew Concept20200319A349.52217.43217.50162.9150.3255.98
GBTGlobal Blood20200319A88.8918.488.7810.618.937.86
GBUGiPath Gold E20200319ETN1412.57405.42398.20379.6337.2926.70
GBUYGoldman Sach20200319ETF52.6320.264.145.5016.1414.77
GBXThe Greenbri20200319A64.7112.765.056.397.396.38
GCAPGain Capital20200319A58.9117.699.029.707.148.21
GCBCGreene Count20200319A430.97197.16191.27164.37-0.0931.67
GCEClaymore/Rob20200319ETN1064.8127.67-428.24-428.24457.18457.18
GCIGannett Co.,20200319A76.4734.8318.4822.6616.2312.27
GCOGenesco Inc.20200319A102.4127.3922.6616.922.5110.47
GCOWPacer Global20200319ETF77.5029.9923.4225.006.895.14
GCPGCP Applied20200319A79.9816.127.439.538.256.61
GDGeneral Dyna20200319A27.888.392.633.445.784.98
GDATGoldman Sach20200319ETF34.2612.38-3.793.6312.308.74
GDDYGoDaddy Inc20200319A27.554.923.813.431.051.49
GDENGolden Enter20200319A145.9352.9720.9411.6910.2940.35
GDMAGadsden Dyna20200319ETF111.7023.8725.1123.23-2.580.62
GDNAGoldman Sach20200319ETF37.6317.0913.2414.813.872.29
GDOTGreen Dot Co20200319A57.9811.974.784.886.617.09
GDPGoodrich Pet20200319A303.4576.1672.2773.693.842.48
GDVDPrincipal Ac20200319ETF232.6832.0435.7329.72-3.692.33
GDXVanEck Vecto20200319ETF7.474.56-0.241.304.723.27
GDXJVanEck Vecto20200319ETF20.426.103.513.781.942.32
GDYNGrid Dynamic20200319A321.6679.9863.0755.4510.2524.48
GEGeneral Elec20200319A15.236.574.114.002.382.57
GECGreat Elm Ca20200319A7969.74740.37562.84740.370.000.00
GECCGreat Elm Ca20200319A265.22298.53191.04186.94153.62128.02
GEFGreif, Inc.20200319A100.3920.788.969.648.9111.12
GEF BBGreif, Inc.20200319A364.4099.4785.3489.0611.8110.45
GELGenesis Ener20200319A85.2825.255.247.5812.6717.54
GEMGoldman Sach20200319ETF40.2912.6010.8511.061.401.53
GENGenesis Heal20200319A196.18114.1996.5794.6316.3519.88
GENCGencor Indus20200319A547.5263.1948.6748.4214.8414.99
GENYPrincipal Mi20200319ETF143.4726.3523.2227.69-2.46-1.35
GEOThe GEO Grou20200319A23.329.031.432.844.606.19
GEOSGeospace Tec20200319A366.1376.4451.2361.8925.6215.10
GERNGeron Corp20200319A116.0545.1837.1235.946.439.23
GESGuess?, Inc.20200319A49.8819.9710.487.055.4912.88
GEVOGevo, Inc.20200319A150.0768.3532.9843.6223.5724.34
GFEDGuaranty Fed20200319A765.01145.60145.03145.080.600.54
GFFGriffon Corp20200319A103.9018.0912.3612.994.575.10
GFINGoldman Sach20200319ETF30.6614.9312.3514.052.570.87
GFLGFL Environm20200319A37.9411.576.106.975.314.61
GFNGeneral Fina20200319A404.02128.11121.33112.0813.6115.93
GGGGraco Inc20200319A31.317.223.163.823.993.40
GHGuardant Hea20200319A93.0018.979.009.427.709.54
GHCGRAHAM HOLDI20200319A79.0324.6121.3920.802.142.81
GHIVGores Holdin20200319A3382.79
GHLGreenhill &20200319A146.7823.6712.8611.598.6012.10
GHMGraham Corpo20200319A312.4147.6348.3137.72-3.989.88
GHSIGuardion Hea20200319A137.7273.1656.9956.4612.9416.71
GHYBGoldman Sach20200319ETF26.2010.597.418.061.152.50
GHYGiShares US &20200319ETF97.8831.18-7.5421.3937.749.84
GIBCGI Inc.20200319A18.786.061.722.404.313.66
GIFIGulf Island20200319A112.5339.6030.7018.739.3620.93
GIGBGoldman Sach20200319ETF99.5745.5046.4935.09-2.7010.34
GIGESoFi Gig Eco20200319ETF163.5735.8532.6729.40-1.686.41
GIGMGigaMedia Lt20200319A231.8379.4469.2126.924.6651.92
GIISPDR S&P Glo20200319ETF66.4714.5811.837.192.217.40
GIIIG-Iii Appare20200319A110.6134.0213.6714.499.4119.15
GILGildan Activ20200319A22.876.863.182.861.854.02
GILDGilead Scien20200319A9.143.290.601.612.671.68
GILTGilat Satell20200319A56.0819.1713.4510.094.269.06
GISGeneral Mill20200319A17.3812.561.212.652.779.76
GIXGigCapital2,20200319A51.7519.2919.257.45-1.0211.81
GKOSGlaukos Corp20200319A76.5711.845.757.605.674.25
GLGlobe Life I20200319A79.7816.547.739.857.836.69
GLADGladstone Ca20200319A72.9029.91-2.62-2.9330.4432.89
GLBSGlobus Marit20200319A169.73112.71101.8494.559.9518.21
GLBYWisdomTree Y20200319ETF133.0435.2155.3634.91-20.120.30
GLBZGlen Burnie20200319A330.15123.4948.6048.6075.3275.32
GLDDGreat Lakes20200319A52.1012.633.893.266.349.33
GLDICredit Suiss20200319ETF118.3152.7255.4454.24-2.60-1.54
GLEOGalileo Acqu20200319A252.60
GLGTD Holdings,20200319A359.84160.24165.38154.10-1.096.06
GLIB AAGCI Liberty,20200319A43.549.872.541.066.138.80
GLIFAGFiQ Global20200319ETF133.94237.8359.52237.79183.130.05
GLMDGalmed Pharm20200319A296.8791.3577.3446.1118.6344.99
GLNGGolar LNG Lt20200319A27.017.71-0.494.618.053.10
GLOBGLOBANT S.A.20200319A120.8916.4213.0112.392.484.04
GLOGGASLOG LTD20200319A64.2317.148.639.867.757.28
GLOPGASLOG PARTN20200319A114.1547.4028.3620.5315.0626.86
GLPGlobal Partn20200319A140.9329.5616.7219.295.4010.25
GLPIGaming and L20200319A36.689.362.223.716.435.68
GLREGreenlight C20200319A53.3722.741.947.0021.1516.39
GLTGlatfelter20200319A118.5723.9013.3213.958.799.96
GLUUGlu Mobile I20200319A22.1110.673.234.117.266.56
GLWCorning Inco20200319A9.183.520.701.112.812.41
GLYCGlycoMimetic20200319A68.4126.5019.4720.964.435.50
GMGeneral Moto20200319A7.213.62-1.080.744.642.88
GMANGoldman Sach20200319ETF23.6712.9010.2310.842.682.07
GMDAGamida Cell20200319A380.23190.51180.85180.7810.289.94
GMEGameStop Cor20200319A47.6621.2716.4214.823.566.47
GMEDGLOBUS MEDIC20200319A52.3418.524.377.336.7410.94
GMFSPDR S&P Eme20200319ETF88.1228.2027.4128.680.66-0.49
GMHIGores Metrop20200319A517.6012.6911.4011.841.260.86
GMLPGolar LNG Pa20200319A144.8982.0633.2520.4955.6763.74
GMOGeneral Moly20200319A182.3686.1669.9072.3615.2413.86
GMOMCambria Glob20200319ETF110.8633.4926.6129.525.013.97
GMREGlobal Medic20200319A63.2924.727.2015.095.249.53
GMSGMS Inc.20200319A83.5618.0912.5510.353.307.70
GNAFMicroSectors20200319ETN42.9311.5215.2811.19-3.760.33
GNCGNC Holdings20200319A119.7874.0336.4938.5030.9536.33
GNCAGenocea Bios20200319A320.76145.5198.7770.365.6571.10
GNEGENIE ENERGY20200319A133.3934.666.6314.0024.3320.74
GNKGENCO SHIPPI20200319A64.3016.040.951.2513.9014.80
GNLGlobal Net L20200319A61.0616.944.079.4811.967.51
GNLNGreenlane Ho20200319A288.18135.3386.3195.3352.3741.94
GNMAiShares GNMA20200319ETF24.6216.9110.1613.962.432.93
GNMKGenMark Diag20200319A66.9424.426.855.8016.6418.67
GNOMGlobal X Gen20200319ETF104.2446.4640.6248.502.66-2.05
GNPXGenprex, Inc20200319A120.9154.6938.6238.2610.3016.35
GNRSPDR S&P Glo20200319ETF50.4814.2112.0312.352.041.85
GNRCGENERAC HOLD20200319A57.2610.335.126.374.803.97
GNSSGenasys Inc.20200319A395.80177.21106.09119.7457.2159.48
GNTXGentex Corp20200319A19.419.441.242.143.657.16
GNTYGuaranty Ban20200319A273.9769.7067.3570.63-1.22-0.92
GNUSGenius Brand20200319A422.42193.09180.57141.0821.6051.59
GNWGenworth Fin20200319A29.0912.595.663.286.599.31
GOGrocery Outl20200319A67.9013.877.519.155.834.75
GOATVanEck Vecto20200319ETF156.0042.2741.2842.271.000.00
GOAUUS Global GO20200319ETF117.4682.0467.9679.819.152.23
GOEXGlobal X Gol20200319ETF633.46256.59217.00140.8043.51115.89
GOGLGolden Ocean20200319A46.2821.758.816.6211.3915.14
GOGOGogo Inc.20200319A68.8180.33118.8070.45-32.539.86
GOLDBarrick Gold20200319A10.824.40-0.331.304.543.09
GOLFAcushnet Hol20200319A66.9915.3111.0010.694.174.61
GOODGladstone Co20200319A78.2521.4913.357.725.3713.73
GOOGAlphabet Inc20200319A26.416.442.843.733.572.62
GOOG LLAlphabet Inc20200319A26.446.853.044.053.752.65
GOOSCanada Goose20200319A31.096.724.834.521.602.20
GOROGold Resourc20200319A65.8225.2516.5416.937.968.35
GOSSGossamer Bio20200319A94.8831.3613.1514.4417.6017.38
GOVTiShares U.S.20200319ETF4.4020.6820.6820.420.000.28
GPAQGordon Point20200319A709.6462.8463.1460.570.002.26
GPCGenuine Part20200319A33.158.652.132.896.485.78
GPIGroup 1 Auto20200319A96.9419.739.7712.775.966.95
GPKGraphic Pack20200319A18.155.281.642.083.443.20
GPLGreat Panthe20200319A68.5054.1719.4413.3430.4641.24
GPMTGranite Poin20200319A74.0121.288.4211.287.3010.00
GPNGlobal Payme20200319A28.966.452.023.244.403.21
GPORGulfport Ene20200319A125.1060.8729.9332.2821.0628.50
GPREGreen Plains20200319A89.6818.406.958.476.719.90
GPRKGEOPARK LIMI20200319A177.9750.4326.8124.6325.0727.24
GPROGoPro, Inc.20200319A41.2719.568.177.0211.3212.60
GPSThe Gap, Inc20200319A16.286.61-1.640.567.846.05
GPXGP Strategie20200319A235.1545.6332.1732.2010.4613.41
GQREFlexShares G20200319ETF75.1138.274.2034.236.724.05
GRAW.R. Grace &20200319A35.457.634.154.053.433.59
GRAFGraf Industr20200319A132.1134.0028.5828.585.425.44
GRBKGreen Brick20200319A316.4593.7764.0457.0542.7640.79
GRCThe Gorman-R20200319A179.3730.8924.9023.755.447.15
GREKGlobal X MSC20200319ETF24.1213.585.729.293.734.38
GRESIQ ARB Globa20200319ETF94.0334.1525.4729.745.194.39
GRIDFirst Trust20200319ETF67.9434.1224.5216.6612.5817.41
GRIFGriffin Indu20200319A951.19205.24195.83193.31-14.1410.24
GRILMuscle Maker20200319A252.71114.4960.8077.7852.3237.11
GRINGrindrod Shi20200319A1680.92408.29299.13323.01118.0487.12
GRMNGarmin Ltd20200319A34.4614.203.603.5310.5010.85
GRNiPath Series20200319ETN227.22
GRNBVanEck Vecto20200319ETF28.0625.8225.8025.820.020.00
GRNQGreenpro Cap20200319A907.84280.36361.16212.88-46.7466.58
GRNVGreenVision20200319A535.06
GROWUS Global In20200319A643.09269.57208.46203.8859.3468.24
GRPNGroupon, Inc20200319A36.7823.869.0514.4912.739.53
GRTSGritstone On20200319A235.1153.0712.7414.3540.9239.37
GRTXGalera Thera20200319A843.21137.48136.70111.190.8425.88
GRUAB Svensk Ek20200319ETN268.8456.8859.57-32.821.3289.23
GRUBGRUBHUB INC.20200319A36.249.184.075.395.003.79
GRWGGROW GENERAT20200319A114.8933.3529.4725.631.987.69
GSGoldman Sach20200319A16.764.010.581.593.432.42
GSATGlobalstar,20200319A128.9856.3648.5051.316.645.08
GSBGlobalSCAPE,20200319A130.7345.3736.3730.258.3215.10
GSBCGreat Southe20200319A194.0025.0516.1416.266.118.80
GSEUGoldman Sach20200319ETF107.3556.9856.1255.741.011.25
GSEWGoldman Sach20200319ETF100.8823.5121.7922.701.730.81
GSHDGoosehead In20200319A260.4741.5221.1920.4512.6921.03
GSIEGoldman Sach20200319ETF27.779.917.958.821.961.08
GSITGSI Technolo20200319A116.0235.2023.3229.139.795.97
GSJYGoldman Sach20200319ETF75.2220.55-23.7826.2540.71-5.71
GSKYGreenSky, In20200319A68.3019.5510.5611.885.857.65
GSLGlobal Ship20200319A573.49164.49116.32115.1741.4950.41
GSLCGoldman Sach20200319ETF39.389.457.698.521.760.93
GSMFerroglobe P20200319A438.07403.94450.83391.24-7.2513.73
GSMGGlory Star N20200319A362.4368.4464.7258.505.119.94
GSPBarclays Ban20200319ETN172.4928.9225.3649.853.43-21.04
GSSGolden Star20200319A59.6620.177.808.989.9911.17
GSSCGS ActiveBet20200319ETF190.5456.3937.8040.349.4816.28
GSSTGoldman Sach20200319ETF32.738.935.926.123.012.81
GSUMGridsum Hold20200319A559.71306.79191.96228.0587.9983.88
GSVGold Standar20200319A40.5828.5610.1932.8010.68-4.32
GSYInvesco Ultr20200319ETF6.253.222.272.820.870.40
GTGoodyear Tir20200319A27.849.76-0.333.329.946.46
GTEGran Tierra20200319A70.1537.2925.5226.878.2210.42
GTECGreenland Te20200319A1401.98307.17116.62159.0280.12141.53
GTESGates Indust20200319A46.7711.022.024.087.586.94
GTHXG1 Therapeut20200319A153.1939.876.1912.3235.2829.05
GTIMGood Times R20200319A584.58185.61176.75146.3017.0539.89
GTIPGoldman Sach20200319ETF28.436.353.216.123.140.23
GTLSChart Indust20200319A71.5311.893.903.117.208.77
GTNGray Televis20200319A53.8111.555.756.255.335.30
GTN AAGray Televis20200319A1823.62824.21886.71886.71-57.54-57.54
GTOInvesco Tota20200319ETF316.0586.6369.0264.7813.3621.77
GTSTriple-S Man20200319A127.4123.179.2313.0312.6310.16
GTTGTT Communic20200319A102.6475.2129.2748.0750.3128.87
GTXGarrett Moti20200319A68.8130.439.0019.8517.5810.61
GTYGetty Realty20200319A175.3326.5422.4219.141.587.40
GTYHGTY Technolo20200319A640.35101.0164.8170.5921.2729.79
GULFWisdomTree20200319ETF282.10165.83164.14162.361.743.56
GUNRFlexShares G20200319ETF26.276.474.324.942.151.52
GUREGulf Resourc20200319A627.80210.85120.90-244.31106.15445.66
GURUGlobal X Gur20200319ETF188.5251.9754.2952.02-2.32-0.03
GUSHDirexion Dai20200319ETF44.3826.4619.0422.913.193.66
GVGoldfield Co20200319A138.2456.4049.6847.187.159.25
GVAGranite Cons20200319A73.0414.274.464.939.399.39
GVALCambria Glob20200319ETF86.1127.1321.5426.88-0.780.25
GVIiShares Inte20200319ETF74.0065.0363.9862.781.352.26
GVIPGoldman Sach20200319ETF73.2218.7319.3617.73-0.630.99
GVPGSE Systems,20200319A1423.68574.34574.30574.390.00-0.05
GWBGreat Wester20200319A74.2013.174.816.117.737.06
GWGHGWG Holdings20200319A752.32193.99104.5686.7011.9096.87
GWREGUIDEWIRE SO20200319A40.687.073.724.713.212.36
GWRSGlobal Water20200319A323.8967.6751.7568.628.478.62
GWWW.W. Grainge20200319A87.7416.389.419.986.366.32
GWXSPDR S&P Int20200319ETF88.6438.3636.5137.121.151.25
GXCSPDR S&P Chi20200319ETF45.6712.027.557.404.494.64
GXFGlobal X FTS20200319ETF191.1075.5669.8868.175.657.40
GXGGlobal X MSC20200319ETF351.23132.11111.26152.910.15-21.32
GXGXGX Acquisito20200319A188.4575.9173.4073.402.512.51
GXTGGlobal X The20200319ETF284.6130.0730.0730.070.000.00
GYLDArrow Dow Jo20200319ETF461.9094.5594.8994.45-0.320.11
GYROGyrodyne, LL20200319A785.22146.65146.65146.650.000.00
HHyatt Hotels20200319A54.1311.815.295.875.256.01
HAHawaiian Hol20200319A60.4319.7912.7316.096.423.70
HACKETFMG Prime20200319ETF42.7525.0214.4322.4510.502.59
HAEHaemonetics20200319A90.1513.097.369.605.173.49
HAFCHanmi Financ20200319A80.6529.4412.8412.2213.8817.21
HAILSPDR S&P Ken20200319ETF183.1172.10-19.06-23.7792.5297.18
HAINHain Celesti20200319A23.726.16-0.540.956.525.22
HALHalliburton20200319A20.398.371.923.566.264.80
HALLHallmark Fin20200319A308.9673.7354.6647.5513.8026.30
HALOHalozyme The20200319A36.009.943.404.246.265.69
HAPVanEck Vecto20200319ETF179.2953.8247.2752.382.541.44
HAPPHappiness Bi20200319A186.95108.2398.2992.6511.8615.95
HARPHarpoon Ther20200319A387.7483.4168.6669.995.6013.46
HASHasbro, Inc.20200319A25.397.420.874.713.962.71
HASIHANNON ARMST20200319A53.7314.777.108.334.186.42
HAUDiShares Curr20200319ETF404.48210.56210.56210.560.000.00
HAUZXtrackers In20200319ETF142.9368.1652.4853.43-0.5514.61
HAWXiShares Curr20200319ETF65.0024.5525.4524.59-0.91-0.05
HAYNHaynes Inter20200319A283.8355.0841.1437.377.6217.65
HBANHuntington B20200319A14.728.24-3.763.0511.985.21
HBBHamilton Bea20200319A311.4934.5130.2531.891.902.64
HBCPHome Bancorp20200319A344.8298.3195.9981.59-0.2016.54
HBIHanesbrands,20200319A14.294.58-0.370.594.903.99
HBIOHarvard Bios20200319A200.4494.8770.6643.0435.3554.75
HBMHudbay Miner20200319A73.4029.1418.2313.899.2415.21
HBMDHoward Banco20200319A180.7750.7339.8040.569.4411.33
HBNCHorizon Banc20200319A161.2420.3915.5014.343.686.08
HBPHuttig Build20200319A1410.37339.82316.31316.3124.3924.39
HBTHBT Financia20200319A313.6857.2159.0361.62-9.05-4.40
HCAHCA Healthca20200319A40.349.554.406.604.582.95
HCACHennessy Cap20200319A232.2698.8998.8998.890.000.00
HCAPHarvest Capi20200319A698.11281.18203.10144.55114.27155.52
HCATHealth Catal20200319A111.5220.4713.8315.494.074.96
HCCWarrior Met20200319A56.4210.963.834.356.706.61
HCCHHL Acquisiti20200319A498.51
HCCIHeritage-Cry20200319A250.6751.4135.7533.3112.3918.31
HCCOHealthcare M20200319A415.91105.20105.20105.200.000.00
HCFTHunt Compani20200319A171.6779.1571.9358.6810.7920.42
HCHCHC2 Holdings20200319A122.1337.3022.1116.8713.2120.47
HCIHCI Group, I20200319A215.7341.0040.0531.440.449.52
HCKTHackett Grou20200319A65.9228.723.784.0926.9026.59
HCRHi-Crush Inc20200319A168.03136.50119.62122.6316.6614.06
HCRBHartford Cor20200319ETF9.83100.49-22.39100.49124.130.00
HCSGHealthcare S20200319A64.5916.621.844.0714.0512.64
HDHome Depot,20200319A13.484.811.891.972.912.84
HDAWXtrackers MS20200319ETF615.58373.08372.76372.760.320.32
HDEFXtrackers MS20200319ETF206.