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 Avg20200320A26.0610.864.815.624.185.26
ETF_AvgVW ETF Avg20200320ETF8.0213.689.8412.731.000.96
ETN_AvgVW ETN Avg20200320ETN61.4219.4310.9912.217.247.21
AAgilent Tech20200320A31.5710.493.93-1.732.9712.18
AAAlcoa Corpor20200320A24.689.133.813.625.165.51
AAAUPerth Mint P20200320ETF6.843.211.101.322.111.89
AADRAdvisorShare20200320ETF168.8950.6350.6150.610.020.02
AALAmerican Air20200320A10.175.17-0.06-1.094.176.26
AAMCAltisource A20200320A1144.40369.26308.44234.77112.80141.29
AAMEAtlantic Ame20200320A1768.82432.78432.78432.780.000.00
AANAaron's, Inc20200320A49.5420.389.9914.2410.206.14
AAOIApplied Opto20200320A86.0939.4520.5120.0618.4519.57
AAONAaon Inc20200320A164.6828.106.2011.9918.8216.13
AAPADVANCE AUTO20200320A55.6013.303.723.349.229.96
AAPLApple Inc.20200320A2.781.51-0.290.541.790.97
AATAMERICAN ASS20200320A70.5025.1519.8321.145.204.01
AAUAlmaden Mine20200320A152.9273.0047.6355.2020.6417.94
AAWWAtlas Air Wo20200320A80.0725.517.80-1.809.6627.13
AAXJiShares MSCI20200320ETF11.048.718.826.19-0.112.53
AAXNAxon Enterpr20200320A78.9144.3820.1535.5924.998.79
ABAllianceBern20200320A66.2518.489.7312.846.475.63
ABBVABBVIE INC.20200320A12.676.095.564.110.491.98
ABCAmerisourceB20200320A31.8610.98-4.52-2.5415.5013.55
ABCBAmeris Banco20200320A66.9176.872.80-14.319.3388.91
ABEOAbeona Thera20200320A62.9928.048.407.1219.0220.91
ABEQAbsolute Cor20200320ETF80.4437.0539.4737.85-2.41-0.79
ABGAsbury Autom20200320A98.5017.5711.087.953.619.59
ABIOARCA biophar20200320A178.3848.6747.5247.271.281.48
ABMABM Industri20200320A60.1313.36-12.09-12.7523.6726.13
ABMDAbiomed Inc20200320A58.9218.275.588.027.6210.23
ABRArbor Realty20200320A39.6617.427.6312.279.225.18
ABTAbbott Labor20200320A14.615.8012.0512.57-6.57-6.76
ABTXAllegiance B20200320A125.1727.0310.8311.6313.1915.40
ABUSArbutus Biop20200320A147.4442.6630.1828.219.9114.43
ACAssociated C20200320A370.50114.5927.8267.4582.9046.99
ACAArcosa, Inc.20200320A134.3051.3816.9944.839.136.53
ACADAcadia Pharm20200320A50.5214.942.812.8412.0412.12
ACAMAcamar Partn20200320A307.87144.33142.81142.811.521.52
ACBAurora Canna20200320A20.2412.576.458.605.833.98
ACBIAtlantic Cap20200320A155.9152.2535.1640.7316.2611.52
ACCAmerican Cam20200320A44.008.950.82-0.317.459.26
ACCOAcco Brands20200320A60.3537.9532.5632.665.515.28
ACELAccel Entert20200320A59.1714.785.649.817.074.98
ACERAcer Therape20200320A236.50121.4924.3331.9196.1890.86
ACESALPS Clean E20200320ETF68.3042.8141.1040.39-0.592.38
ACGLArch Capital20200320A20.855.96-0.330.176.305.80
ACHCAcadia Healt20200320A61.4913.472.893.959.779.52
ACHVAchieve Life20200320A143.96120.6898.2383.6214.0436.78
ACIAAcacia Commu20200320A19.6235.402.6625.752.269.48
ACIOAptus Collar20200320ETF142.3557.7228.9642.2628.9015.63
ACIUAC Immune SA20200320A172.6986.2068.4157.2322.7229.16
ACIWACI Worldwid20200320A50.6237.75-2.5053.7811.68-16.29
ACLSAxcelis Tech20200320A80.3722.4710.6639.146.58-16.76
ACMAecom20200320A39.017.795.766.211.481.57
ACMRACM Research20200320A65.1316.094.684.128.6211.96
ACNAccenture PL20200320A22.635.950.741.785.214.17
ACNBACNB Corp20200320A608.59120.12129.03129.66-11.02-9.38
ACORAcorda Thera20200320A70.4952.9236.7536.4915.2716.51
ACREAres Commerc20200320A103.8226.8017.5017.615.999.18
ACRSAclaris Ther20200320A234.97126.9188.4477.465.1448.03
ACRXAcelRx Pharm20200320A70.2553.0036.6739.8016.2413.30
ACSGXtrackers MS20200320ETF123.32
ACSIAmerican Cus20200320ETF91.0016.52-8.3114.4824.862.33
ACSTAcasti Pharm20200320A189.12109.7667.9065.7145.6344.91
ACTAdvisorShare20200320ETF110.5546.35-19.452.4135.9643.92
ACTGAcacia Resea20200320A92.3241.9314.4258.349.77-16.57
ACTTAct II Globa20200320A631.46112.60112.60112.600.000.00
ACUAcme United20200320A479.14102.9480.7748.107.3254.20
ACWFiShares Edge20200320ETF81.3817.8717.6517.87-0.430.00
ACWIiShares MSCI20200320ETF6.553.262.452.540.810.72
ACWViShares Edge20200320ETF25.0412.229.3011.362.780.86
ACWXiShares MSCI20200320ETF14.956.665.006.151.660.51
ACYAeroCentury20200320A690.45239.87194.32214.4547.3625.70
ADBEAdobe Inc.20200320A18.0910.0910.634.15-0.535.92
ADCAgree Realty20200320A106.4219.588.309.169.8610.42
ADESAdvanced Emi20200320A79.8086.6710.0551.778.1034.07
ADIAnalog Devic20200320A24.3535.182.172.983.9131.78
ADILAdial Pharma20200320A1121.64420.34430.41368.38-7.8849.19
ADMArcher Danie20200320A18.6820.02-3.35-7.9623.5428.20
ADMAADMA Biologi20200320A49.9527.8011.2615.5911.1012.24
ADMEAptus Behavi20200320ETF114.1812.5011.8712.590.65-0.09
ADMPAdamis Pharm20200320A282.38115.23100.39102.229.8013.06
ADMSAdamas Pharm20200320A109.6989.7820.2916.099.9671.83
ADNTAdient plc O20200320A51.2213.07-0.540.1812.5712.88
ADPAutomatic Da20200320A27.1011.113.045.527.885.59
ADPTAdaptive Bio20200320A75.7420.037.628.036.2411.78
ADREInvesco BLDR20200320ETF66.0533.2431.3232.441.920.80
ADROAduro Biotec20200320A65.6629.0121.5515.866.0013.17
ADSAlliance Dat20200320A59.2816.524.6211.8510.464.66
ADSKAutodesk Inc20200320A33.5510.465.307.985.102.48
ADSWAdvanced Dis20200320A16.074.002.172.741.831.26
ADTADT Inc.20200320A30.8314.37-7.27-7.7221.5522.06
ADTNAdtran Inc20200320A91.09175.04103.27166.4582.128.59
ADUSAddus HomeCa20200320A158.9630.4917.2116.8510.1213.63
ADVMAdverum Biot20200320A46.7825.934.378.5021.7717.68
ADXSAdvaxis, Inc20200320A106.6550.9333.9436.919.7613.88
AEAdams Resour20200320A776.98181.66139.51139.7525.1642.00
AEEAmeren Corpo20200320A30.1812.694.523.213.159.45
AEGNAegion Corp20200320A149.48296.5710.0130.1716.22250.37
AEHRAehr Test Sy20200320A336.85115.5540.0339.8866.4275.59
AEISAdvanced Ene20200320A175.03107.38104.1996.169.1011.21
AELAmerican Equ20200320A60.9320.024.40-14.027.4733.93
AEMAgnico Eagle20200320A28.847.480.963.866.233.62
AEMDAETHLON MEDI20200320A210.6797.3873.2479.1915.7618.24
AEOAmerican Eag20200320A17.2610.475.907.104.433.38
AEPAmerican Ele20200320A22.3115.10-7.05-4.0022.2019.18
AERAercap Holdi20200320A28.187.130.58-0.545.677.66
AERIAerie Pharma20200320A66.8565.1142.1442.3024.6123.28
AESAES Corporat20200320A20.078.21-4.55-3.5012.6511.74
AESEAllied Espor20200320A238.13190.85116.37107.7031.0479.26
AESRAnfield U.S.20200320ETF212.12174.95174.95174.950.000.00
AEYADDvantage T20200320A181.2853.1041.8235.4311.3717.80
AEYEAudioEye, In20200320A1033.36167.2532.7537.35139.61134.83
AEZSAeterna Zent20200320A362.97140.8666.75108.7553.3432.20
AFCAllied Capit20200320A168.1151.9429.4126.7819.7025.27
AFGAmerican Fin20200320A66.7919.81-2.8211.0222.158.80
AFHAtlas Financ20200320A1038.99367.64359.78387.7473.46-13.01
AFIArmstrong Fl20200320A106.3841.4612.9018.7010.9322.70
AFIFAnfield Univ20200320ETF230.6240.034.53-26.4554.3566.47
AFINAmerican Fin20200320A104.9270.7218.2265.685.565.05
AFKVanEck Vecto20200320ETF230.01122.28118.1493.7312.6828.62
AFLAflac Inc.20200320A20.0926.64-1.947.6928.9119.16
AFLGFirst Trust20200320ETF83.8149.8454.4145.28-4.544.53
AFMCFirst Trust20200320ETF138.17161.31161.42161.31-0.100.00
AFMDAffimed N.V.20200320A63.2226.7510.170.2714.1626.44
AFSMFirst Trust20200320ETF135.3286.6587.3286.82-0.66-0.16
AFTYPacer CSOP F20200320ETF65.149.5110.1114.05-0.59-4.54
AFYAAfya Limited20200320A250.86113.31107.25104.369.119.28
AGFIRST MAJEST20200320A22.1310.111.563.538.406.59
AGBAAGBA Acquisi20200320A708.6213.4213.4213.420.000.00
AGCOAGCO Corpora20200320A47.2711.343.43-3.066.9014.38
AGEAgeX Therape20200320A274.81749.54673.39663.28100.5399.43
AGENAgenus Inc.20200320A52.5225.2210.27-5.7710.5830.92
AGFSAgroFresh So20200320A425.19142.7399.66101.9239.8642.00
AGGiShares Core20200320ETF2.912.921.911.701.021.24
AGGPIQ Enhanced20200320ETF24.8919.7918.2418.300.151.47
AGGYWisdomTree Y20200320ETF40.1816.6014.7414.841.871.77
AGIAlamos Gold20200320A23.959.99-1.470.0711.359.92
AGIOAgios Pharma20200320A71.0423.135.979.9416.9513.45
AGLEAeglea BioTh20200320A196.82947.95211.08202.97914.93867.51
AGMFederal Agri20200320A164.7428.0218.5622.228.515.82
AGM AAFederal Agri20200320A716.07198.90109.28117.11132.6284.85
AGMHAGM Group Ho20200320A489.99154.96154.96154.960.000.00
AGNAllergan plc20200320A18.6710.656.746.703.803.95
AGNCAGNC Investm20200320A12.324.49-2.98-0.057.434.54
AGNDWisdomTree T20200320ETF622.22190.86184.95180.660.079.99
AGOAssured Guar20200320A30.4913.570.152.086.0711.44
AGRAvangrid, In20200320A44.817.612.823.734.733.89
AGROADECOAGRO S.20200320A64.5515.9615.1620.53-0.64-4.55
AGRXAgile Therap20200320A72.4831.1517.3014.1313.6417.10
AGSPlayAGS, Inc20200320A192.99216.1873.2469.18191.06172.17
AGTiShares MSCI20200320ETF130.17180.99-287.3963.10478.0262.69
AGTCApplied Gene20200320A113.1954.861.59-4.4033.4458.05
AGXArgan, Inc20200320A161.0930.7513.7415.5316.0915.31
AGYSAgilysys, In20200320A145.46119.15-14.298.95148.48116.29
AGZiShares Agen20200320ETF21.747.398.097.03-0.700.36
AGZDWisdomTree T20200320ETF319.7894.7795.9595.57-1.18-0.80
AHCA.H. Belo Co20200320A150.2643.6332.2836.825.176.78
AHCOAdaptHealth20200320A226.1835.8718.5723.6715.8712.24
AHHArmada Hoffl20200320A71.7016.6514.7215.211.511.43
AHPIAllied Healt20200320A184.5068.5837.6444.2425.0724.48
AHTAshford Hosp20200320A64.8585.7531.8741.900.2743.24
AIArlington As20200320A57.7726.8014.1521.8312.405.08
AIAiShares Asia20200320ETF43.86134.93136.36125.80-0.288.99
AIEQAI Powered E20200320ETF147.7438.0837.5937.850.500.24
AIGAmerican Int20200320A17.535.6418.0215.67-12.40-10.02
AIHSSenmiao Tech20200320A515.45256.14249.43216.8017.7238.79
AIIQAI Powered I20200320ETF202.5176.1026.3514.8339.2360.89
AIKIAIkido Pharm20200320A167.9786.8760.2859.8322.5527.21
AIMAIM ImmunoTe20200320A89.9339.7534.2132.733.337.05
AIMCAltra Indust20200320A57.9150.324.9915.336.0134.31
AIMTAimmune Ther20200320A39.7914.662.965.447.279.17
AINAlbany Inter20200320A85.3231.3711.399.498.7321.79
AINCAshford Inc.20200320A185.92105.8696.2421.393.0383.64
AINVApollo Inves20200320A29.3417.563.6315.7912.981.91
AIQGlobal X Fut20200320ETF88.8127.2125.6827.601.52-0.40
AIRAAR Corp.20200320A81.5627.0115.9821.510.475.45
AIRGAirgain, Inc20200320A254.85523.4234.91-67.7315.47498.97
AIRIAir Industri20200320A118.2746.71-30.88-4.9671.9451.72
AIRRFirst Trust20200320ETF70.1922.569.3812.7611.209.84
AIRTAir T Inc20200320A971.39472.49494.83420.749.7551.12
AITApplied Indu20200320A106.3430.838.548.198.6822.54
AIVApartment In20200320A47.6313.807.758.295.855.51
AIZAssurant, In20200320A70.7316.128.4412.186.243.95
AJGArthur J. Ga20200320A53.6911.383.445.257.816.12
AJRDAerojet Rock20200320A78.5525.106.2014.625.9010.45
AJXGreat Ajax C20200320A61.9425.8922.4830.272.41-4.27
AKAMAkamai Techn20200320A30.059.565.368.413.701.15
AKBAAkebia Thera20200320A66.6459.85-19.81-16.8181.9277.98
AKCAAkcea Therap20200320A123.7428.9216.222.7013.5226.20
AKERAkers Biosci20200320A778.22239.18235.77238.571.49-0.13
AKGAsanko Gold20200320A171.6276.9169.9668.865.948.15
AKRAcadia Realt20200320A49.1611.481.255.029.656.46
AKROAkero Therap20200320A277.36144.9455.5245.8330.3592.43
AKRXAkorn, Inc.20200320A52.2931.3719.72-10.412.9741.61
AKTSAKOUSTIS TEC20200320A70.4528.8317.0419.919.838.93
ALAir Lease Co20200320A30.807.821.233.566.164.27
ALACAlberton Acq20200320A111.3419.3638.6538.65-19.32-19.32
ALBAlbemarle Co20200320A23.296.995.095.131.891.86
ALBOAlbireo Phar20200320A166.03113.45-14.53-13.40145.97132.70
ALCAlcon Inc. O20200320A16.814.312.532.991.781.32
ALCOAlico Inc20200320A511.54175.34166.57162.208.6013.11
ALDXAldeyra Ther20200320A189.91256.85247.49224.2029.6732.59
ALEALLETE, Inc.20200320A64.6611.44-17.46-9.5528.3520.97
ALECAlector, Inc20200320A151.0352.1326.7026.3812.9525.65
ALEXAlexander &20200320A81.1114.456.617.397.237.06
ALFAAlphaClone A20200320ETF94.4530.3417.5020.168.5410.20
ALGAlamo Group,20200320A226.3237.0523.4629.1911.477.86
ALGNAlign Techno20200320A49.9311.106.036.584.674.52
ALGRAllegro Merg20200320A295.6787.2987.2987.290.000.00
ALGTAllegiant Tr20200320A90.4249.0441.7910.877.496.83
ALIMAlimera Scie20200320A503.97243.01265.40249.99-5.06-7.06
ALJJALJ Regional20200320A2672.661283.731181.151181.15119.18119.18
ALKAlaska Air G20200320A27.7810.066.006.924.013.14
ALKSAlkermes Inc20200320A44.9946.3640.9340.985.495.38
ALLThe Allstate20200320A36.7519.51-19.41-6.9239.0826.57
ALLEAllegion Pub20200320A69.6214.266.847.456.836.81
ALLKAllakos Inc.20200320A129.8226.1212.2413.0712.4613.04
ALLOAllogene The20200320A110.6381.399.556.8711.5472.14
ALLTAllot Ltd. O20200320A74.2825.336.7511.3018.6014.10
ALLYAlly Financi20200320A18.745.781.290.954.394.84
ALNAAllena Pharm20200320A284.65211.30116.89139.0126.4768.85
ALNYAlnylam Phar20200320A72.9212.295.124.896.687.40
ALOAlio Gold In20200320A197.8497.3055.8771.9742.5626.09
ALOTAstroNova, I20200320A442.05121.7552.2951.6773.7771.55
ALPNAlpine Immun20200320A1123.03313.79304.92304.9211.8411.84
ALRMAlarm.com Ho20200320A53.2214.232.082.6411.8711.61
ALRNAileron Ther20200320A546.80171.55135.07135.7641.6336.30
ALRSAlerus Finan20200320A318.73101.3685.7781.1118.1620.38
ALSKAlaska Commu20200320A95.6742.2442.2840.510.081.77
ALSNALLISON TRAN20200320A33.728.733.434.574.994.16
ALTAltimmune, I20200320A100.0437.9321.7023.979.1413.91
ALTGAlta Equipme20200320A221.8984.5862.4466.6819.1217.89
ALTMAltus Midstr20200320A189.44258.9921.2965.3612.74157.02
ALTRAltair Engin20200320A68.5877.2070.0268.438.008.75
ALTSProShares Mo20200320ETF112.4036.3323.1631.295.435.04
ALTYGlobal X Sup20200320ETF669.05106.2899.3399.086.887.25
ALUSAlussa Energ20200320A90.8041.4441.1847.44-0.02-5.99
ALVAutoliv, Inc20200320A36.658.703.934.674.714.03
ALXAlexander's20200320A71.7448.3345.3547.402.310.14
ALXNAlexion Phar20200320A27.0123.227.3115.544.357.66
ALYAAlithya Grou20200320A698.75200.22140.35165.1346.0833.39
AMAntero Midst20200320A44.1020.8411.089.579.7211.30
AMAGAMAG Pharmac20200320A89.2861.8737.0236.2726.2526.00
AMALAmalgamated20200320A284.0691.5066.4678.4617.4313.17
AMATApplied Mate20200320A10.145.20-3.285.778.45-0.56
AMBAAmbarella, I20200320A61.1541.6617.20-7.8724.9950.44
AMBCAmbac Financ20200320A79.5928.1223.0522.854.795.28
AMCAMC ENTERTAI20200320A38.7522.8211.8816.958.665.88
AMCAiShares Russ20200320ETF123.5653.9949.1650.864.833.11
AMCIAMCI Acquisi20200320A98.8120.9314.0214.026.946.94
AMCRAmcor plc Or20200320A14.6412.652.683.549.999.18
AMCXAMC Networks20200320A64.5954.7647.7747.637.447.14
AMDAdvanced Mic20200320A3.371.84-0.490.692.311.14
AMEAmetek, Inc.20200320A28.2616.1814.9314.941.241.25
AMEDAmedisys Inc20200320A90.0518.628.678.188.8810.30
AMEHApollo Medic20200320A161.0957.2227.2024.4927.4932.83
AMGAffiliated M20200320A68.7713.401.603.4411.639.96
AMGNAmgen Inc20200320A25.4618.4614.4114.974.043.48
AMHAMERICAN HOM20200320A28.178.131.762.376.225.77
AMHCAmplitude He20200320A122.8035.1135.1135.110.000.00
AMJJP Morgan Al20200320ETN48.1511.01-0.62-0.839.5711.84
AMKAssetMark Fi20200320A199.9032.9922.8738.337.12-5.32
AMKRAmkor Techno20200320A25.8439.281.7515.765.7423.07
AMLPAlerian MLP20200320ETF28.17103.5596.5696.608.497.30
AMNAMN Healthca20200320A47.4811.0711.7112.25-1.03-1.17
AMNBAmerican Nat20200320A845.28261.17258.88248.6714.2612.55
AMOMQraft AI-Enh20200320ETF58.3817.8720.9515.18-3.082.68
AMOTAllied Motio20200320A186.3559.3550.6740.527.5718.79
AMPAmeriprise F20200320A64.0814.30-0.150.0714.1914.23
AMPEAmpio Pharma20200320A128.3983.7751.5158.8217.2224.92
AMPHAmphastar Ph20200320A80.84308.277.39-18.909.26298.22
AMPYAmplify Ener20200320A314.98150.5291.7695.4513.1653.28
AMRBAmerican Riv20200320A2918.22586.51513.86513.8680.1180.11
AMRCAmeresco, In20200320A134.0234.7520.5731.419.823.28
AMRHAmeri Holdin20200320A1025.98455.96465.39311.3434.13142.04
AMRKA-Mark Preci20200320A401.87135.3540.2045.84101.0091.66
AMRSAmyris Inc.20200320A49.4941.449.723.379.2137.71
AMRXAmneal Pharm20200320A41.4225.145.3110.2610.3714.86
AMSAmerican Sha20200320A864.04465.76370.79424.2587.0640.11
AMSCAmerican Sup20200320A72.9719.353.372.5414.1916.81
AMSFAMERISAFE, I20200320A99.4040.0532.3230.558.269.51
AMSW AAAmerican Sof20200320A104.0058.5951.1848.198.2510.43
AMTAmerican Tow20200320A34.7016.6011.015.535.5811.11
AMTBAmerant Banc20200320A368.8985.7964.0255.0116.8530.67
AMTB BBAmerant Banc20200320A1117.61472.05473.43473.43-1.30-1.30
AMTDTD Ameritrad20200320A22.9420.0914.5913.765.536.42
AMTXAemetis, Inc20200320A232.27116.3547.4172.7458.2844.05
AMUETRACS Aleri20200320ETN216.5443.7234.1738.829.165.22
AMUBETRACS Aleri20200320ETN262.7549.2834.0133.9515.3615.41
AMWDAmerican Woo20200320A202.9129.6276.8229.744.8711.46
AMZAInfraCap MLP20200320ETF98.3544.2240.3134.124.1710.10
AMZNAmazon.Com I20200320A9.883.86-0.991.794.842.06
ANAutoNation,20200320A46.6811.874.324.255.197.62
ANABAnaptysBio,20200320A98.2427.833.965.2923.0822.61
ANATAmerican Nat20200320A310.9772.3057.2658.167.6514.64
ANDAAndina Acqui20200320A291.6085.4785.4785.470.000.00
ANDEAndersons In20200320A86.93175.505.75-42.7911.30206.29
ANETArista Netwo20200320A55.3810.702.623.118.017.59
ANFAbercrombie20200320A30.479.698.889.700.430.00
ANGIANGI Homeser20200320A23.9512.270.19-2.069.1914.25
ANGLVanEck Vecto20200320ETF15.81132.6911.52124.7812.908.14
ANGOAngioDynamic20200320A103.93393.969.68-9.918.02351.35
ANHAnworth Mort20200320A86.6634.0314.3422.2118.3711.81
ANIKAnika Therap20200320A121.0830.4515.6610.9211.4419.49
ANIPANI Pharmace20200320A143.0326.5118.6315.1112.0317.49
ANIXAnixa Biosci20200320A131.6261.1235.2134.1712.4825.59
ANSSAnsys Inc20200320A61.5712.417.448.744.723.67
ANTMANTHEM, INC.20200320A43.2310.115.166.354.493.77
ANVSAnnovis Bio,20200320A626.56155.43123.30136.3422.5618.99
ANYSphere 3D Co20200320A629.04349.03278.21153.3159.46185.73
AOAiShares Core20200320ETF48.4117.1115.8515.751.241.36
AOBCAmerican Out20200320A40.2825.385.12-5.585.4230.64
AOKiShares Core20200320ETF51.5314.4314.1714.210.050.22
AOMiShares Core20200320ETF34.119.897.077.922.831.97
AONAon plc Clas20200320A36.2811.63-2.542.3614.109.29
AORiShares Core20200320ETF21.776.805.515.471.231.32
AOSA.O. Smith C20200320A31.187.243.513.283.673.96
AOSLAlpha and Om20200320A126.6533.2112.54-40.0116.2272.99
APAmpco-Pittsb20200320A226.2252.8328.4023.9525.7329.10
APAApache Corpo20200320A23.2611.08-6.243.9016.057.19
APAMARTISAN PART20200320A70.1337.699.8919.078.3418.52
APDAir Products20200320A45.458.824.929.633.73-0.81
APDNApplied DNA20200320A131.3664.5128.6022.3519.4328.14
APEIAmerican Pub20200320A114.7419.595.645.7612.3613.84
APENApollo Endos20200320A1371.56287.13279.64284.754.332.50
APEXApex Global20200320A1088.23234.16202.39189.2724.5944.56
APHAmphenol Cor20200320A44.9010.7513.8411.79-3.34-1.03
APHAAphria Inc.20200320A39.6417.309.737.556.869.74
APLEApple Hospit20200320A22.3612.323.004.358.888.00
APLSApellis Phar20200320A65.8035.641.56-0.7912.3936.03
APLTApplied Ther20200320A242.5875.1373.8772.060.463.11
APMAptorum Grou20200320A851.54295.41276.31285.782.799.24
APOApollo Globa20200320A29.925.530.351.595.083.95
APOGApogee Enter20200320A128.7443.547.96-17.497.8760.00
APPFAppFolio, In20200320A163.9261.3321.6918.039.7115.17
APPNAppian Corpo20200320A83.7421.5912.34-24.167.9245.66
APPSDigital Turb20200320A32.7624.977.2119.396.415.57
APREAprea Therap20200320A521.94124.2188.1088.6428.7633.15
APRNBlue Apron H20200320A79.1931.7710.5117.0417.3914.66
APTAlpha Pro Te20200320A63.2729.8618.0121.648.918.27
APTOAptose Biosc20200320A52.4417.728.637.638.7210.10
APTSPreferred Ap20200320A74.0323.447.8025.768.99-2.41
APTVAptiv PLC20200320A39.809.944.660.793.849.13
APTXAptinyx Inc.20200320A218.4565.6448.6263.819.281.73
APVOAptevo Thera20200320A253.93154.55113.0496.1211.3856.18
APWCAsia Pacific20200320A1121.63497.13497.13497.130.000.00
APXTApex Technol20200320A238.4074.1574.1374.130.030.03
APYApergy Corpo20200320A49.1314.371.1714.4010.79-0.05
APYXApyx Medical20200320A167.8874.6970.8568.564.256.13
AQBAquaBounty T20200320A198.64113.0483.3880.6238.7632.74
AQMSAqua Metals,20200320A498.81239.50115.0127.9816.92203.57
AQNAlgonquin Po20200320A13.295.200.681.604.063.60
AQSTAquestive Th20200320A153.4252.4233.8535.7719.1716.64
AQUAEvoqua Water20200320A39.6516.6311.3510.745.135.92
ARANTERO RESOU20200320A11.9114.161.364.665.779.26
ARAAmerican Ren20200320A176.5254.3725.2429.0818.8825.26
ARAVAravive, Inc20200320A140.4752.6028.4925.7124.2326.91
ARAYAccuray Inco20200320A79.6554.1621.55-35.429.9988.87
ARCARC Document20200320A221.1088.4943.3955.2218.1032.54
ARCBArcBest Corp20200320A104.5349.584.7922.2812.0327.08
ARCCAres Capital20200320A12.4912.290.13-2.165.4514.30
ARCEArco Platfor20200320A167.7433.0522.3120.725.9912.31
ARCHArch Coal, I20200320A113.3328.5837.7816.22-12.1312.34
ARCMArrow Reserv20200320ETF55.3518.1018.1018.100.000.00
ARCOARCOS DORADO20200320A46.8128.074.488.038.7719.75
ARCTArcturus The20200320A100.1248.9237.1130.9313.9317.99
ARDArdagh Group20200320A136.2232.7417.6419.0813.7013.70
ARDSAridis Pharm20200320A744.57316.96194.41156.69137.14160.02
ARDXArdelyx, Inc20200320A67.4158.314.88-2.6410.6459.33
AREAlexandria R20200320A63.5813.771.682.7811.6810.99
ARECAMERICAN RES20200320A519.01244.67190.20182.1224.3058.12
ARESAres Managem20200320A65.2317.602.800.388.2717.17
ARGOArgo Group I20200320A89.6418.747.838.769.029.99
ARGTGlobal X MSC20200320ETF379.6586.4940.1339.3446.5347.78
ARIAPOLLO COMME20200320A37.169.579.459.49-0.130.08
ARKFARK Fintech20200320ETF68.3821.5914.5716.405.605.18
ARKGARK Genomic20200320ETF57.3916.5713.7014.752.831.82
ARKKARK Innovati20200320ETF42.9412.445.588.406.864.05
ARKQARK Autonomo20200320ETF62.9516.8613.7614.522.412.35
ARKRArk Restaura20200320A881.43179.54-105.5226.010.0050.41
ARKWARK Next Gen20200320ETF39.1212.374.966.677.415.71
ARLAmerican Rea20200320A686.85166.68113.29113.7843.3352.95
ARLOArlo Technol20200320A86.7550.9241.6336.1010.5614.82
ARLPAlliance Res20200320A83.5135.9710.4421.5013.3514.51
ARMKARAMARK20200320A23.269.655.303.664.036.01
ARMPArmata Pharm20200320A303.52107.91107.20109.480.27-1.56
ARMRArmor US Equ20200320ETF112.9464.4560.3955.893.458.53
ARNAArena Pharma20200320A105.3716.09-2.719.0917.457.00
ARNCArconic Corp20200320A15.427.52-1.21-0.838.718.38
AROCArchrock Inc20200320A45.7220.84-44.08-49.5364.8470.70
AROWArrow Financ20200320A383.5643.87-42.18-26.126.906.38
ARPOAerpio Pharm20200320A751.67449.02425.90408.4025.2040.48
ARQTArcutis Biot20200320A488.93105.8166.8184.8129.5020.99
ARRARMOUR Resid20200320A42.1813.034.35-2.368.2415.43
ARTLArtelo Biosc20200320A588.53254.30202.30206.9458.6248.98
ARTN AAArtesian Res20200320A454.7564.1563.4158.380.905.75
ARTWArts-Way Man20200320A570.63170.71149.69153.893.8116.68
ARVNArvinas, Inc20200320A153.8120.885.4014.8312.306.04
ARWArrow Electr20200320A68.0424.3115.9518.907.455.42
ARWRArrowhead Re20200320A47.2440.477.731.705.8638.30
ARYAARYA Science20200320A197.9099.0199.0199.010.000.00
ASBAssociated B20200320A14.3812.7912.3721.030.37-8.28
ASCARDMORE SHIP20200320A100.3532.0211.38-0.8312.6732.73
ASEAGlobal X FTS20200320ETF270.4687.9092.7992.79-4.88-4.88
ASETFlexShares R20200320ETF166.99141.31141.30141.310.010.00
ASFIAsta Funding20200320A918.82108.4670.1070.1038.5038.50
ASGNASGN Incorpo20200320A59.0210.78-22.38-13.9332.8124.70
ASHAshland Glob20200320A55.7010.633.824.546.376.09
ASHRXtrackers Ha20200320ETF4.173.742.212.821.270.93
ASHSXtrackers Ha20200320ETF56.8415.4511.9713.851.661.59
ASHXXtrackers MS20200320ETF271.6051.3651.3651.360.000.00
ASIXAdvanSix Inc20200320A137.0131.0515.5126.8811.144.15
ASMAvino Silver20200320A335.69130.28117.08113.6313.2816.69
ASMBAssembly Bio20200320A98.9642.229.1031.3012.2410.92
ASNAAscena Retai20200320A155.1163.9443.6437.0819.9026.87
ASPNAspen Aeroge20200320A123.5238.7923.8320.4614.5118.42
ASPSAltisource P20200320A239.70100.6035.6636.878.3660.54
ASPUASPEN GROUP,20200320A79.6528.5411.669.209.7219.23
ASRTAssertio The20200320A86.3940.0327.2428.745.8811.30
ASRVAmeriServ Fi20200320A311.46102.7382.0766.0211.1636.35
ASTCAstrotech Co20200320A620.10253.05245.81214.7441.8039.06
ASTEAstec Indust20200320A211.8248.9120.7285.5518.04-36.98
ASURAsure Softwa20200320A132.5949.9315.8020.6423.0829.15
ASYSAmtech Syste20200320A201.1371.1756.7352.059.1019.09
ATAtlantic Pow20200320A66.5042.0835.7632.097.5010.00
ATCOAtlas Corp.20200320A91.8327.5921.9821.664.925.93
ATCXAtlas Techni20200320A630.43201.03167.57171.1237.9830.93
ATECAlphatec Hol20200320A77.5178.8514.7265.2914.3813.60
ATENA10 NETWORKS20200320A84.7755.869.0013.2710.3142.07
ATEST CCTest Symbol20200320A31.308.028.058.01-0.030.00
ATEST GGTEST SYMBOL20200320A27.557.277.337.31-0.06-0.04
ATEXAnterix Inc.20200320A272.0144.3023.4318.1720.3326.20
ATGEAdtalem Glob20200320A86.4113.989.6035.866.37-21.90
ATHAthene Holdi20200320A33.709.281.892.726.936.58
ATHXAthersys, In20200320A80.1842.7613.8613.6026.2229.19
ATIAllegheny Te20200320A36.1062.1034.7734.4728.0228.24
ATIFATIF Holding20200320A596.23195.30129.06157.0292.3039.30
ATKRAtkore Inter20200320A74.8123.178.9125.957.91-2.84
ATLCAtlanticus H20200320A459.5165.5657.1257.186.998.24
ATLOAMES Nationa20200320A438.43127.02110.13116.359.8110.66
ATMPiPath Select20200320ETF70.0147.7515.5610.3522.8137.11
ATNIATN Internat20200320A464.16122.5899.8589.8711.9128.97
ATNMActinium Pha20200320A65.0828.1420.1226.125.682.00
ATNXAthenex, Inc20200320A51.7858.226.2534.2054.1924.32
ATOAtmos Energy20200320A35.3410.780.612.129.658.67
ATOMAtomera Inco20200320A212.51138.9491.8585.3552.7154.80
ATOSAtossa Thera20200320A568.67173.06186.53161.03-16.0612.42
ATRAptarGroup,20200320A78.5614.207.646.936.217.28
ATRAAtara Biothe20200320A77.1019.21-73.422.8391.6316.39
ATRCAtriCure, In20200320A157.1614.1032.8429.69-20.41-15.60
ATRIAtrion Corp20200320A
ATROAstronics Co20200320A92.4259.99-16.75-0.6879.6761.97
ATRSAntares Phar20200320A55.7145.5911.55-8.6710.8753.81
ATSGAir Transpor20200320A61.3941.885.4215.075.0926.16
ATTOAtento S.A.20200320A254.78110.2497.9784.6515.6625.87
ATUSAltice USA,20200320A15.704.090.071.553.662.55
ATVIActivision B20200320A7.834.8510.763.70-5.921.15
ATXIAvenue Thera20200320A251.80119.2374.8081.2251.3241.52
AUBAtlantic Uni20200320A69.7894.196.4451.858.3141.49
AUBNAuburn Natio20200320A810.81329.10282.14287.6219.8640.95
AUDCAudioCodes L20200320A100.2320.186.663.4410.4616.71
AUGAuryn Resour20200320A206.89104.8582.5683.2519.5521.65
AUMNGolden Miner20200320A280.19139.36114.14136.6916.713.30
AUPHAurinia Phar20200320A39.3612.294.655.547.376.80
AUSFGlobal X Ada20200320ETF104.4314.677.577.577.087.08
AUTOAutoWeb, Inc20200320A312.12258.86201.39189.2378.9971.80
AUYYamana Gold,20200320A36.5213.773.214.9210.418.82
AVAAvista Corpo20200320A41.5010.6014.0814.24-3.51-3.63
AVAVAeroVironmen20200320A123.7625.4112.5411.4211.5514.00
AVBAvalonBay Co20200320A67.0012.376.797.875.804.95
AVCOAvalon Globo20200320A161.42175.37169.98168.759.076.69
AVDAmerican Van20200320A163.2841.4229.9016.299.8225.07
AVDEAvantis Inte20200320ETF41.6711.3210.1810.091.151.25
AVDVAvantis Inte20200320ETF52.4711.7810.8611.840.92-0.06
AVEMAvantis Emer20200320ETF158.35128.48128.19128.400.290.07
AVEOAVEO Pharmac20200320A167.8556.9641.1540.2711.0816.72
AVGOBroadcom Inc20200320A25.835.23-3.5511.243.182.56
AVGRAvinger, Inc20200320A486.03316.95104.61252.2527.1162.10
AVIDAvid Technol20200320A70.1784.4312.9799.436.85-15.70
AVLRAvalara, Inc20200320A67.9216.577.708.688.017.89
AVNSAvanos Medic20200320A105.5317.0325.1124.75-8.98-7.70
AVNWAviat Networ20200320A766.41179.13131.60154.7945.6624.79
AVROAVROBIO, Inc20200320A144.5970.660.092.8028.0569.45
AVTAvnet, Inc.20200320A42.0146.021.90-3.996.3148.66
AVTRAvantor, Inc20200320A32.928.460.843.417.105.05
AVUSAvantis U.S.20200320ETF79.4330.5224.9328.205.092.32
AVUVAvantis U.S.20200320ETF101.4146.8744.9443.89-0.992.95
AVXLAnavex Life20200320A74.3731.9918.1413.2813.5918.78
AVYAvery Dennis20200320A93.6724.7114.6415.329.709.40
AVYAAvaya Holdin20200320A23.718.54-8.84-7.5217.1716.06
AWAYETFMG Travel20200320ETF409.76218.23217.46217.460.770.77
AWIArmstrong Wo20200320A48.8815.033.707.037.998.00
AWKAmerican Wat20200320A24.957.0411.869.83-4.85-2.79
AWRAmerican Sta20200320A54.0510.93-0.673.8811.457.04
AWREAware Inc20200320A688.50168.42133.51118.9037.8849.99
AWTMAware Ultra-20200320ETF40.9615.2116.6716.67-1.46-1.46
AWXAvalon Holdi20200320A577.70156.75132.44136.8025.3821.29
AXAxos Financi20200320A49.9215.671.66-7.999.3023.61
AXASAbraxas Petr20200320A226.89142.6253.79117.0861.4525.42
AXDXAccelerate D20200320A88.1966.1527.2732.7139.6334.00
AXEAnixter Inte20200320A57.7012.9816.0519.82-3.26-6.82
AXGNAxogen, Inc.20200320A118.3221.065.28-30.9514.2351.92
AXGTAxovant Gene20200320A269.6588.87-9.537.39104.1382.70
AXJLWisdomTree A20200320ETF98.1421.1516.5121.554.44-0.41
AXLAmerican Axl20200320A37.7120.885.344.029.0716.80
AXLAAxcella Heal20200320A624.60303.79317.15320.93-36.91-20.47
AXNXAxonics Modu20200320A138.7131.4616.8417.6613.0313.81
AXPAmerican Exp20200320A16.436.817.314.10-0.552.71
AXRAMREP Corpor20200320A752.01225.06219.38223.115.872.00
AXSAxis Capital20200320A47.1110.553.634.776.795.78
AXSMAxsome Thera20200320A72.4624.5713.2615.5410.529.03
AXTAAxalta Coati20200320A19.576.12-0.751.465.134.65
AXTIAXT Inc20200320A157.01108.5229.98-33.767.86138.28
AXUAlexco Resou20200320A88.1248.8336.9430.159.9818.76
AYAtlantica Yi20200320A51.4110.735.073.664.537.06
AYIAcuity Brand20200320A77.0627.8812.3621.146.066.74
AYTUAytu BioScie20200320A82.2941.1936.8031.424.279.72
AYXAlteryx, Inc20200320A42.3312.065.295.816.606.26
AZOAutoZone, In20200320A23.1312.957.898.883.883.36
AZPNAspen Techno20200320A48.4010.753.803.706.807.06
AZREAzure Power20200320A367.84119.92122.37-3.58-1.66121.63
AZRXAzurRx BioPh20200320A158.2473.8844.7758.6129.6515.45
AZZAZZ Inc.20200320A127.9035.8432.3132.922.692.96
BBarnes Group20200320A84.6328.5416.42-0.048.7828.51
BABoeing Compa20200320A13.683.700.161.633.542.08
BABInvesco Taxa20200320ETF43.4910.498.709.361.541.13
BACBank of Amer20200320A5.1211.4619.849.63-9.001.87
BAHBooz Allen H20200320A22.415.131.812.203.312.95
BALiPath Series20200320ETN137.12235.6689.03226.783.568.55
BAMBrookfield A20200320A18.495.121.071.734.053.40
BANCBanc of Cali20200320A61.9113.984.406.809.187.18
BANDBandwidth In20200320A90.5218.6111.787.895.9310.70
BANFBancfirst Co20200320A122.5117.33-19.83-17.257.437.37
BANRBanner Corp.20200320A76.6452.3318.6180.5511.21-28.59
BANXStoneCastle20200320A549.69154.30142.10140.0812.4314.50
BAPCredicorp LT20200320A63.6613.475.826.446.977.03
BAPRInnovator S&20200320ETF161.1071.0140.7667.125.973.90
BASIBioanalytica20200320A533.34133.78106.28103.5820.6030.13
BATLBattalion Oi20200320A632.01100.90100.8159.55-10.7540.79
BATR AALiberty Medi20200320A94.8139.224.97-54.8315.2192.94
BATR KKLiberty Medi20200320A104.7044.0335.9434.827.629.28
BATTAmplify Adva20200320ETF117.6539.9738.9939.711.020.30
BAUGInnovator S&20200320ETF181.9153.2955.5238.880.3314.36
BAXBaxter Inter20200320A24.479.372.7720.362.14-11.04
BBBlackBerry L20200320A29.0514.354.250.979.8113.37
BBAXJPMorgan Bet20200320ETF34.6616.7815.1215.691.351.09
BBBYBed Bath & B20200320A23.6922.9911.363.9711.5019.33
BBCVirtus LifeS20200320ETF137.0941.7527.6031.5412.9410.19
BBCAJPMorgan Bet20200320ETF33.019.826.917.812.822.01
BBCPConcrete Pum20200320A239.17130.31109.01114.7521.2616.01
BBDCBarings BDC,20200320A44.5817.926.477.897.469.98
BBEUJPMorgan Bet20200320ETF15.175.234.734.730.500.50
BBGIBeasley Broa20200320A554.75241.85212.59220.0629.4422.07
BBHVanEck Vecto20200320ETF37.2912.7011.5616.121.14-3.41
BBIBrickell Bio20200320A743.89393.77475.58410.95-27.60-16.61
BBINJPMorgan Bet20200320ETF26.0812.330.902.7911.419.52
BBIOBridgeBio Ph20200320A77.8222.091.178.7811.9213.10
BBJPJPMorgan Bet20200320ETF17.4311.429.7910.621.630.81
BBPVirtus LifeS20200320ETF112.8129.3734.31-2.70-8.8831.97
BBQBBQ Holdings20200320A323.84153.15130.40106.4624.2946.91
BBREJPMorgan Bet20200320ETF7.685.57-0.811.086.294.49
BBSAJPMorgan Bet20200320ETF114.5249.3148.2948.611.030.70
BBSIBarrett Busi20200320A382.8070.0549.9436.2513.9133.67
BBUBrookfield B20200320A69.4720.0913.1112.843.797.22
BBUSJPMorgan Bet20200320ETF34.1223.1817.5219.364.553.83
BBWBuild-A-Bear20200320A115.3530.1020.3318.755.9311.29
BBXBBX Capital20200320A142.19301.0327.77221.9513.1675.06
BBYBest Buy Com20200320A33.849.832.020.664.499.14
BCBrunswick Co20200320A62.6713.195.847.516.675.68
BCBPBCB Bancorp20200320A113.2356.1821.3240.9811.7515.16
BCCBoise Cascad20200320A82.3726.304.758.088.1018.15
BCDAberdeen Sta20200320ETF100.3418.3819.6818.38-1.310.00
BCDABioCardia, I20200320A2417.291355.121148.181148.18286.06286.06
BCEBCE, Inc.20200320A11.443.461.822.141.571.32
BCEIBONANZA CREE20200320A135.8047.2229.6235.3917.7311.96
BCELAtreca, Inc.20200320A176.7833.8316.1711.418.8522.23
BCIAberdeen Sta20200320ETF81.2625.0523.2027.370.56-2.34
BCLIBrainstorm C20200320A90.3531.7716.2113.2214.9418.60
BCMiPath Pure B20200320ETN1217.111232.881256.461230.242.482.59
BCMLBayCom Corp20200320A330.1255.8427.5927.1727.5728.77
BCOThe Brink's20200320A46.0611.69-4.68-3.9216.1215.58
BCOMB Communicat20200320A1607.82600.48567.17573.0223.2328.13
BCORBlucora, Inc20200320A64.6168.6829.9229.6441.0040.17
BCOVBrightcove,20200320A95.5386.7810.65-35.087.40119.25
BCOW1895 Bancorp20200320A653.10303.29208.07236.9395.5366.53
BCPCBalchem Corp20200320A173.0328.6120.0123.197.435.43
BCRXBioCryst Pha20200320A54.2223.9314.474.187.4019.73
BCSFBain Capital20200320A112.4225.4717.7219.197.086.30
BCTFBancorp 34,20200320A4439.22300.55300.55300.550.000.00
BDCBelden Inc.20200320A68.2023.4019.7119.673.343.72
BDCSUBS AG Excha20200320ETN136.7792.5487.8985.235.277.32
BDCYETRACS 2xMon20200320ETN455.73106.8814.1989.00111.7118.67
BDCZETRACS Wells20200320ETN184.2361.6558.7161.43-0.630.31
BDECInnovator S&20200320ETF107.9137.8542.8439.00-5.00-1.16
BDGEBridge Banco20200320A165.36183.3483.1271.96132.04118.77
BDLFlanigan's E20200320A496.69343.54309.83302.1938.0843.04
BDNBrandywine R20200320A21.1635.371.391.8235.5935.32
BDRBlonder Tong20200320A2946.571005.93986.09981.1428.4327.73
BDSIBioDelivery20200320A39.38110.6212.8210.28112.92107.15
BDTXBlack Diamon20200320A329.3344.2821.4731.2816.1112.91
BDXBecton, Dick20200320A33.416.383.283.733.072.64
BEBloom Energy20200320A60.7941.717.1822.7812.4118.79
BEAMBeam Therape20200320A213.3646.4611.5627.4229.9319.06
BEATBioTelemetry20200320A81.2156.5210.8922.0447.5035.28
BECNBeacon Roofi20200320A71.7510.4640.8439.898.789.11
BELF AABel Fuse Inc20200320A1008.31268.12316.40182.6926.4088.67
BELF BBBel Fuse Inc20200320A346.5483.8744.0845.0032.3439.23
BENFranklin Res20200320A11.336.155.053.840.982.32
BEPBrookfield R20200320A32.728.434.573.703.864.73
BERYBerry Global20200320A38.1010.993.944.943.726.03
BF AABrown-Forman20200320A128.6035.4030.1330.384.625.06
BF BBBrown-Forman20200320A45.2614.253.644.3710.589.91
BFAMBRIGHT HORIZ20200320A57.9112.284.905.695.506.59
BFCBank First C20200320A488.47163.68150.73153.1515.9910.58
BFEBInnovator S&20200320ETF153.7845.3743.7245.441.37-0.07
BFINBankFinancia20200320A494.36271.43177.06171.92116.88105.05
BFITGlobal X Hea20200320ETF78.5437.3043.0341.95-5.74-4.66
BFORBarron's 40020200320ETF97.2029.4429.5229.17-0.830.27
BFSSaul Centers20200320A187.92192.00108.30110.5798.8085.02
BFSTBusiness Fir20200320A301.6645.8640.1140.232.865.62
BFYTBenefytt Tec20200320A75.8528.6117.2818.1310.0010.48
BGBunge Limite20200320A38.7710.615.896.814.653.81
BGCPBGC Partners20200320A35.1215.872.021.6713.5914.22
BGFVBig 5 Sporti20200320A202.32107.7392.3588.8815.7418.82
BGGBriggs & Str20200320A54.4919.1612.8312.005.957.18
BGIBirks Group20200320A681.56660.3299.9397.95641.39625.91
BGRNiShares Glob20200320ETF59.7518.3118.4218.29-0.110.02
BGSB&G Foods, I20200320A27.2721.741.513.4820.4618.49
BGSFBG Staffing20200320A395.57120.2973.1181.5942.2439.04
BHBiglari Hold20200320A275.5370.1162.3354.499.4315.70
BH AABiglari Hold20200320A8.69
BHATBlue Hat Int20200320A484.40193.11162.61169.2925.5123.77
BHBBar Harbor B20200320A382.45156.21152.32120.184.5236.68
BHCBausch Healt20200320A15.996.211.893.802.862.41
BHEBenchmark El20200320A90.2326.908.5916.0311.0910.87
BHFBrighthouse20200320A51.1542.3117.9418.3525.0724.53
BHLBBerkshire Hi20200320A71.4212.7817.8919.14-5.71-6.37
BHRBraemar Hote20200320A188.7757.3322.1815.314.2841.28
BHTGBioHiTech Gl20200320A1717.00282.33571.21245.801.1436.00
BHVNBiohaven Pha20200320A75.2018.7310.5019.654.76-0.93
BIBProShares Ul20200320ETF40.4711.075.465.505.245.56
BIBLInspire 10020200320ETF243.0873.2870.9871.161.862.12
BICKFirst Trust20200320ETF186.2563.3264.2160.13-0.333.18
BIGBig Lots, In20200320A60.3623.7210.3910.0512.5313.75
BIIBBiogen Inc.20200320A34.848.361.091.417.166.94
BILSPDR Bloombe20200320ETF1.090.480.460.460.020.02
BILLBill.com Hol20200320A114.5527.5611.0718.394.619.04
BIMIBOQI Interna20200320A187.1699.8256.1071.1141.2029.12
BIOBio-Rad Labo20200320A74.7715.9510.5610.874.604.71
BIO BBBio-Rad Labo20200320A76.714.40-3.704.408.100.00
BIOCBiocept, Inc20200320A134.1891.7865.4276.276.1515.16
BIOLBiolase, Inc20200320A524.61179.83147.39131.6035.1547.25
BIOXBioceres Cro20200320A404.7020.36-10.03-7.3029.9927.78
BIPBrookfield I20200320A29.178.434.174.334.144.10
BISProShares Ul20200320ETF30.958.80-1.30-0.3310.029.13
BIVVanguard Int20200320ETF6.6514.4814.7214.18-0.220.33
BIZDVanEck Vecto20200320ETF158.59146.9259.11144.22110.442.71
BJBJs Wholesal20200320A35.676.0315.424.53-9.451.50
BJANInnovator S&20200320ETF106.8046.5044.2645.562.370.94
BJKVanEck Vecto20200320ETF121.3745.8931.8634.7011.3711.13
BJRIBJ's Restaur20200320A69.1429.507.4120.1010.469.37
BJULInnovator S&20200320ETF103.4232.3520.1229.6112.242.75
BJUNInnovator S&20200320ETF143.4638.9338.9340.870.00-1.95
BKBank of New20200320A11.7711.036.823.874.207.19
BKCCBlackRock Ca20200320A65.6730.8110.6815.4611.8915.32
BKDBrookdale Se20200320A50.6624.4312.2024.453.43-0.09
BKEThe Buckle,20200320A84.3216.24-4.003.7919.0412.45
BKEPBlueknight E20200320A287.3121.8314.5513.574.878.35
BKFiShares MSCI20200320ETF47.4313.6211.3411.382.282.23
BKHBlack Hills20200320A59.8038.5612.8617.7625.8820.95
BKIBlack Knight20200320A30.996.803.363.913.352.89
BKLNInvesco Seni20200320ETF7.775.550.901.224.634.37
BKNGBooking Hold20200320A17.178.815.226.163.141.82
BKRBaker Hughes20200320A16.0516.892.8111.5514.115.38
BKSCBank of Sout20200320A654.61160.85107.9092.1860.9969.10
BKTIBK Technolog20200320A584.49154.94140.48149.958.435.46
BKUBankunited,20200320A36.797.021.022.205.934.82
BKYIBIO-key Inte20200320A270.12200.26129.28133.8060.9566.96
BLBlackLine, I20200320A94.0614.5411.5811.762.302.78
BLBDBlue Bird Co20200320A115.53133.2610.2941.9112.9887.00
BLCMBellicum Pha20200320A157.29128.14127.18103.1016.2225.08
BLCNReality Shar20200320ETF162.9480.0643.5141.3340.8639.64
BLDTopBuild Cor20200320A93.7018.196.85-10.349.1528.49
BLDPBallard Powe20200320A23.3912.58-0.070.548.3112.00
BLDRBuilders Fir20200320A32.7637.91-0.9527.7739.8510.32
BLESInspire Glob20200320ETF99.0934.1026.1028.016.686.14
BLFSBioLife Solu20200320A105.1539.23-12.42-15.4752.7755.17
BLHYVirtus Newfl20200320ETF337.37139.26137.43137.431.851.85
BLINBridgeline D20200320A328.40187.0991.19142.2471.6745.72
BLKBlackrock, I20200320A64.4014.558.629.145.595.23
BLKBBlackbaud, I20200320A64.7013.023.734.888.108.15
BLLBall Corpora20200320A26.439.60-6.441.2516.038.37
BLMNBloomin' Bra20200320A32.3014.952.9013.557.111.37
BLNKBlink Chargi20200320A166.2752.3637.6336.5913.7015.82
BLOKAmplify Tran20200320ETF68.6331.8725.9927.745.924.17
BLPHBellerophon20200320A262.3985.6726.5449.1149.1736.03
BLUBELLUS Healt20200320A94.1632.1710.75-14.4914.4446.37
BLUEbluebird bio20200320A59.9315.176.217.148.098.05
BLVVanguard Lon20200320ETF69.21111.21108.88109.112.642.13
BLXBanco Latino20200320A113.0426.0442.6942.77-17.78-16.67
BMARInnovator S&20200320ETF95.8443.9334.7034.253.689.64
BMCHBMC Stock Ho20200320A54.5612.02-17.63-15.385.434.28
BMIBadger Meter20200320A117.9219.2010.579.087.4710.12
BMLPDorsey Wrigh20200320ETF118.1881.61-0.10-15.6582.5898.18
BMOBank of Mont20200320A11.863.691.352.011.971.68
BMRABIOMERICA IN20200320A133.9852.33-26.58-3.3078.5656.36
BMRCBank of Mari20200320A141.7252.5943.0641.4310.4811.19
BMRNBioMarin Pha20200320A48.3216.2114.2714.911.781.29
BMTCBryn Mawr Ba20200320A367.5940.7924.7327.6811.3113.13
BMYBristol-Myer20200320A6.624.947.143.48-2.201.46
BNDVanguard Tot20200320ETF2.521.761.271.170.500.60
BNDCFlexShares C20200320ETF54.7320.7320.5225.690.00-4.96
BNDWVanguard Tot20200320ETF17.897.426.956.940.410.48
BNDXVanguard Tot20200320ETF5.991.901.331.490.560.41
BNEDBarnes & Nob20200320A108.8552.9236.7332.3417.9220.58
BNFTBenefitfocus20200320A61.2032.073.0517.6813.1214.40
BNGOBionano Geno20200320A218.34106.7074.8880.2122.2826.81
BNKDMicroSectors20200320ETN111.4929.7623.0617.506.7112.25
BNKOMicroSectors20200320ETN125.63
BNKUMicroSectors20200320ETN311.45242.15287.63231.111.5411.03
BNKZMicroSectors20200320ETN82.2648.6917.5450.15-3.09-1.49
BNOVInnovator S&20200320ETF94.4625.9922.8024.213.311.78
BNSBank of Nova20200320A9.454.652.262.192.392.46
BNSOBonso Electr20200320A2125.42700.52700.52700.520.000.00
BOCHBank of Comm20200320A105.37185.9758.8258.44145.69144.86
BOCTInnovator S&20200320ETF122.0237.2735.5733.911.683.35
BOHBank of Hawa20200320A62.8212.350.105.0212.127.34
BOKFBOK Financia20200320A62.0512.475.795.595.226.87
BOMNBoston Omaha20200320A126.67132.7813.3827.8419.02102.05
BONDPIMCO Active20200320ETF23.6111.5210.138.981.202.54
BOOMDMC Global I20200320A91.1420.958.258.3811.5612.58
BOOTBoot Barn Ho20200320A73.0319.346.335.398.7313.92
BORRBorr Drillin20200320A302.99136.55115.60107.0713.1329.11
BOSCB.O.S. Bette20200320A650.98215.19243.51218.690.00-3.64
BOSSGlobal X Fou20200320ETF234.4070.2870.2870.280.000.00
BOTJBank of the20200320A790.64314.69130.72131.42189.78189.08
BOTZGlobal X Fun20200320ETF24.994.131.152.832.981.30
BOUTInnovator IB20200320ETF124.8027.295.4614.0321.8713.29
BOXBOX, INC.20200320A24.629.882.724.793.285.09
BOXLBoxlight Cor20200320A248.00107.5292.3487.4215.9520.15
BPFHBoston Priva20200320A51.8314.463.9536.297.05-21.90
BPMCBlueprint Me20200320A114.6284.747.7834.8811.7848.80
BPMPBP Midstream20200320A91.8319.798.478.716.2110.99
BPMXBioPharmX Co20200320A265.79146.98141.48137.373.119.51
BPOPPopular Inc20200320A43.6811.621.044.067.517.55
BPRNThe Bank of20200320A402.7995.2689.8178.934.7316.37
BPTBP Prudhoe B20200320A122.7843.9428.0135.037.838.87
BPTHBio-Path Hol20200320A274.6282.9359.8645.8215.8737.23
BPYBrookfield P20200320A16.427.152.072.365.074.79
BPYUBrookfield P20200320A39.6613.964.818.495.665.48
BRBroadridge F20200320A53.2514.228.6510.125.444.10
BRBRBellRing Bra20200320A101.1244.5116.6219.386.4524.88
BRBSBlue Ridge B20200320A1157.19138.50138.50138.500.000.00
BRCBrady Corpor20200320A108.6029.7122.3313.607.1416.04
BREWCraft Brew A20200320A53.4719.853.3214.266.635.59
BRFVanEck Vecto20200320ETF127.0539.7641.1438.96-1.430.80
BRGBluerock Res20200320A71.6940.1714.0833.180.756.96
BRIDBridgford Fo20200320A1402.39392.50386.36351.8911.1139.72
BRK AABerkshire Ha20200320A0.000.000.000.000.000.00
BRK BBBERKSHIRE HA20200320A9.854.792.903.221.881.56
BRKLBrookline Ba20200320A45.7818.692.7830.275.93-11.65
BRKRBruker Corpo20200320A51.2511.463.334.687.906.78
BRKSBrooks Autom20200320A56.23101.957.2319.106.8879.25
BRMKBroadmark Re20200320A54.1415.602.055.6613.219.97
BRNBarnwell Ind20200320A652.60293.69218.05198.8043.3893.55
BROBrown & Brow20200320A23.1312.93-12.0018.8325.06-5.93
BROGBrooge Energ20200320A1072.39383.11383.11383.110.000.00
BRPBRP Group, I20200320A154.5729.6521.6224.094.375.54
BRQSBorqs Techno20200320A1159.93571.46618.63580.75-3.13-8.17
BRTBRT Apartmen20200320A265.3882.1052.1647.1914.9634.68
BRXBRIXMOR PROP20200320A20.5110.135.556.593.173.54
BRYBerry Corpor20200320A111.8831.1925.2442.635.59-11.53
BRZUDirexion Dai20200320ETF62.8636.1223.0019.0713.6817.31
BSAEInvesco Bull20200320ETF88.7046.6646.6646.660.000.00
BSBEInvesco Bull20200320ETF71.5314.11-21.25-49.3233.9263.35
BSBKBogota Finan20200320A146.3344.6239.1739.885.234.74
BSCEInvesco Bull20200320ETF79.2622.2621.5422.260.720.00
BSCKInvesco Bull20200320ETF22.3011.736.234.133.117.54
BSCLInvesco Bull20200320ETF45.9626.2825.6025.120.711.16
BSCMInvesco Bull20200320ETF63.4839.5733.9228.486.3911.22
BSCNInvesco Bull20200320ETF147.4177.3274.7774.221.953.08
BSCOInvesco Bull20200320ETF94.2349.3341.4844.426.044.92
BSCPInvesco Bull20200320ETF28.5412.629.219.732.872.89
BSCQInvesco Bull20200320ETF97.1747.6045.5346.082.081.53
BSCRInvesco Bull20200320ETF29.128.248.238.300.02-0.06
BSCSInvesco Bull20200320ETF30.8710.129.619.570.500.55
BSCTInvesco Bull20200320ETF34.158.579.159.15-0.58-0.58
BSDEInvesco Bull20200320ETF281.5862.2158.6831.9489.1530.34
BSEPInnovator S&20200320ETF112.7152.0547.4547.634.614.43
BSETBassett Furn20200320A239.27113.02105.9598.677.0014.31
BSGMBioSig Techn20200320A233.1689.7111.3215.5481.0375.38
BSIGBrightSphere20200320A65.5217.592.142.1214.6415.45
BSJKInvesco Bull20200320ETF36.9514.34-2.15-1.9816.4716.34
BSJLInvesco Bull20200320ETF64.8618.2314.0715.312.592.92
BSJMInvesco Bull20200320ETF111.0438.2034.4033.753.554.44
BSJNInvesco Bull20200320ETF61.5821.5519.5320.002.031.56
BSJOInvesco Bull20200320ETF253.2384.9075.3081.559.753.39
BSJPInvesco Bull20200320ETF212.6565.5454.3364.1211.431.44
BSJQInvesco Bull20200320ETF139.5049.7044.0844.423.925.29
BSJRInvesco Bull20200320ETF174.7132.8357.6032.23-23.400.63
BSMBlack Stone20200320A71.8229.5015.608.513.9620.77
BSMLInvesco Bull20200320ETF187.3890.8990.8990.890.000.00
BSMMInvesco Bull20200320ETF186.3868.4268.4268.420.000.00
BSMNInvesco Bull20200320ETF179.3962.6962.6962.690.000.00
BSMOInvesco Bull20200320ETF183.6172.9472.8972.890.060.06
BSMPInvesco Bull20200320ETF169.0726.9826.3726.980.610.00
BSMQInvesco Bull20200320ETF187.00
BSMRInvesco Bull20200320ETF193.42
BSMSInvesco Bull20200320ETF169.11176.60176.60176.600.000.00
BSMTInvesco Bull20200320ETF157.98
BSQRBSQUARE Corp20200320A498.68394.7434.3334.23376.81377.01
BSRRSierra Banco20200320A302.4351.7937.1830.238.5421.49
BSTCBioSpecifics20200320A296.28120.6949.7743.5778.2379.00
BSVVanguard Sho20200320ETF3.743.392.562.570.840.83
BSVNBank7 Corp.20200320A1429.07460.37467.62445.80-0.6014.16
BSXBoston Scien20200320A13.2410.066.031.924.038.18
BTAIBioXcel Ther20200320A175.6051.9224.0729.8924.6022.15
BTALAGFiQ U.S. M20200320ETF72.7733.0222.9026.767.226.36
BTEBaytex Energ20200320A122.2657.0450.5551.322.765.79
BTECPrincipal He20200320ETF125.2765.4944.94-36.96-3.43101.48
BTGB2Gold Corp.20200320A36.0815.403.715.0611.5510.35
BTNBallantyne S20200320A557.90147.09124.7885.2122.7861.87
BTUPeabody Ener20200320A52.0725.745.286.9920.0818.93
BTYSiPath Series20200320ETF26.94188.07189.27188.88-1.17-0.78
BUGGlobal X Cyb20200320ETF208.6428.1530.6332.88-2.48-4.74
BULPacer US Cas20200320ETF92.5018.0217.4817.560.000.45
BURLBURLINGTON S20200320A46.058.203.434.884.543.32
BUSEFirst Busey20200320A160.9429.1217.4116.9810.4212.14
BUYUSCF SummerH20200320ETF142.9071.6771.2671.260.430.43
BUYNUSCF SummerH20200320ETF178.2942.1937.7138.373.903.84
BUYZFranklin Dis20200320ETF849.42273.88273.88273.880.000.00
BVBrightView H20200320A153.1851.9745.9344.106.727.87
BVALBrand Value20200320ETF194.1168.3267.8267.970.500.35
BVSNBroadvision20200320A1209.76477.38414.82414.8266.2766.27
BWBabcock & Wi20200320A247.13107.9666.6268.1350.9539.91
BWABorgWarner I20200320A30.7112.2813.479.91-1.422.38
BWBBridgewater20200320A609.35302.0452.57-22.7533.86310.34
BWENBroadwind En20200320A329.6874.7926.7520.3048.4354.69
BWFGBankwell Fin20200320A206.95396.890.165.09429.74420.49
BWL AABowl America20200320A540.40382.92284.59188.3766.66188.67
BWMXBetterware d20200320A1596.17738.01604.03822.8092.77-92.94
BWXSPDR Bloombe20200320ETF33.299.907.389.371.390.52
BWXTBWX Technolo20200320A69.2213.478.158.914.994.56
BWZSPDR Bloombe20200320ETF111.9352.7043.9156.198.72-3.55
BXThe Blacksto20200320A15.823.93-2.071.565.982.37
BXCBlueLinx Hol20200320A191.9152.1630.6117.3017.5934.88
BXGBluegreen Va20200320A205.5444.1432.9734.058.8210.12
BXMTBlackstone M20200320A36.957.470.861.076.446.39
BXPBoston Prope20200320A54.2811.45-2.200.3212.6311.13
BXRXBaudax Bio,20200320A266.93145.8297.96115.1943.1531.03
BXSBancorpSouth20200320A50.3619.65-10.37-4.3229.9824.04
BYByline Banco20200320A114.7518.0338.9436.37-21.33-18.27
BYDBoyd Gaming20200320A52.2814.485.4810.235.044.25
BYFCBroadway Fin20200320A1871.54842.91815.15767.25-211.4165.61
BYLDiShares Yiel20200320ETF90.4240.5238.4340.482.120.04
BYNDBeyond Meat,20200320A30.028.417.524.360.834.05
BYSIBeyondSpring20200320A403.66209.00202.29185.1128.4824.01
BZHBeazer Homes20200320A71.5818.379.03-9.418.5727.74
BZQProShares Ul20200320ETF36.379.527.987.281.362.24
CCitigroup In20200320A9.524.45-1.202.025.622.43
CAAPCorporacion20200320A251.3181.7632.5327.3857.5660.32
CAASChina Automo20200320A686.87189.37114.6236.0347.66148.66
CABACabaletta Bi20200320A381.78303.13125.81122.85219.59202.92
CABOCable One, I20200320A5.846.146.386.31-0.030.04
CACCamden Natio20200320A151.23176.8888.7382.72104.1398.31
CACCCredit Accep20200320A75.6113.647.276.924.486.60
CACGClearBridge20200320ETF99.9034.8039.1338.80-4.34-4.01
CACICACI INTERNA20200320A115.3218.8312.190.584.8718.15
CADECadence Banc20200320A36.2923.23-13.736.4937.1217.02
CAECAE INC20200320A25.117.956.826.060.551.89
CAGConagra Bran20200320A18.747.58-1.170.618.746.99
CAHCardinal Hea20200320A29.917.22-1.08-0.368.267.58
CAICAI Internat20200320A126.9053.1821.8135.4512.8717.71
CAKECheesecake F20200320A34.9927.9717.2917.0910.5311.04
CALCaleres Inc20200320A70.8221.106.619.7010.8811.39
CALACalithera Bi20200320A112.1229.7218.66-2.348.7632.02
CALBCalifornia B20200320A620.21104.0175.4375.4328.9428.94
CALFPacer US Sma20200320ETF90.9924.868.8219.4613.285.41
CALMCal-Maine Fo20200320A44.7018.703.5619.455.98-0.80
CALXCALIX, INC.20200320A96.0316.4911.0310.114.306.37
CAMPCalAmp Corp.20200320A95.5642.5814.23-21.5811.1463.70
CAMTCamtek Ltd20200320A108.7432.3016.9218.0213.7014.30
CAPEiPath Shille20200320ETN111.3635.0932.6230.880.824.20
CAPLCrossAmerica20200320A260.1475.7029.7317.6333.3757.70
CAPRCapricor The20200320A264.6380.1561.5741.8315.0038.46
CARAvis Budget20200320A37.2312.845.372.185.8110.64
CARACara Therape20200320A49.3058.6436.9536.8022.0922.15
CARECARTER BANK20200320A447.73128.76104.58104.7825.1624.46
CARGCarGurus, In20200320A28.7035.85-8.3132.1145.243.75
CAROCarolina Fin20200320A112.9734.553.646.6725.9827.88
CARSCars.com Inc20200320A34.4023.244.589.227.8513.95
CARVCarver Banco20200320A915.12330.51301.15213.242.49111.04
CARZFirst Trust20200320ETF168.9273.2366.3067.834.865.39
CASACasa Systems20200320A98.8860.34-34.29-29.12100.6791.90
CASHMeta Financi20200320A74.7929.0317.6118.5110.9610.52
CASICASI Pharmac20200320A155.4462.8562.5252.22-3.2510.81
CASSCass Informa20200320A378.3568.0060.9459.136.758.91
CASYCasey's Gene20200320A72.9511.708.4611.153.050.48
CATCaterpillar20200320A22.239.183.574.695.174.49
CATBCatabasis Ph20200320A127.5044.9123.3622.5018.3722.47
CATCCAMBRIDGE BA20200320A603.18124.1785.1490.7538.9534.72
CATHGlobal X S&P20200320ETF107.5019.7621.2621.50-1.50-1.75
CATMCardtronics20200320A57.6337.9218.9522.1919.2915.93
CATOCATO CORP20200320A124.9918.6536.0426.73-18.98-8.07
CATSCatasys Inc.20200320A138.9769.3033.7530.1637.9039.79
CATYCathay Gener20200320A74.85418.469.6120.877.59361.67
CBChubb Limite20200320A33.1714.11-8.990.1223.1614.04
CBANColony Bankc20200320A842.68111.16146.83164.7224.87-53.72
CBATCBAK Energy20200320A773.35245.47224.48202.3930.8343.46
CBAYCymabay Ther20200320A100.0232.2419.039.809.8322.41
CBBCincinnati B20200320A38.7113.373.4215.025.15-1.67
CBFVCB Financial20200320A1354.37563.10612.72547.942.6914.86
CBIOCatalyst Bio20200320A155.8136.5422.6812.4111.5024.14
CBLCBL& Associa20200320A118.4989.7256.4154.8734.8236.12
CBLICleveland Bi20200320A240.2186.3360.3154.0121.0932.18
CBMBCBM Bancorp,20200320A345.0945.0736.3040.494.254.61
CBMGCellular Bio20200320A111.52220.1162.427.3614.98196.00
CBNKCapital Banc20200320A461.13140.40113.38115.7918.8824.57
CBOECboe Global20200320A56.4224.6818.2218.386.086.29
CBONVanEck Vecto20200320ETF243.8927.1327.1327.130.000.00
CBPOChina Biolog20200320A41.028.683.954.334.664.35
CBRECBRE GROUP,20200320A42.8733.434.869.784.7623.44
CBRLCracker Barr20200320A88.9949.1019.7920.1529.8729.49
CBSHCommerce Ban20200320A46.8153.3749.6049.843.793.53
CBTCabot Corpor20200320A54.8331.5925.0724.916.286.70
CBTXCBTX, Inc. C20200320A176.3186.8972.9078.129.958.83
CBUCommunity Ba20200320A86.0221.099.194.4711.5616.58
CBZCBIZ, Inc.20200320A64.2611.4417.9415.71-6.99-4.28
CCThe Chemours20200320A39.3216.352.5814.436.211.94
CCAPCrescent Cap20200320A864.39192.95172.60161.4834.0232.00
CCBCoastal Fina20200320A396.62635.89642.94631.443.484.48
CCBGCapital City20200320A309.3362.1149.1049.277.1212.84
CCCClarivate An20200320A44.208.201.183.156.885.05
CCCLChina Cerami20200320A548.49208.58204.40172.3117.4436.51
CCDCalamos Dyna20200320A150.8599.5163.8261.507.0537.12
CCEPCoca-Cola Eu20200320A24.197.402.863.644.333.76
CCFChase Corpor20200320A325.08125.5921.71-4.83106.94132.18
CCHCollier Cree20200320A253.0245.0745.0344.810.000.27
CCICrown Castle20200320A34.1510.087.736.462.323.62
CCJCameco Corpo20200320A16.918.371.171.457.056.92
CCKCrown Holdin20200320A28.086.522.002.514.474.01
CCLCarnival Cor20200320A15.476.042.052.583.713.46
CCLPCSI Compress20200320A278.00130.33107.34106.5322.9825.36
CCMPCabot Microe20200320A108.1621.5814.1511.825.809.74
CCNECNB Financia20200320A240.1669.6913.9113.1156.9056.97
CCOClear Channe20200320A18.3619.787.913.081.3016.36
CCOICogent Commu20200320A58.1910.966.556.703.814.26
CCORCore Alterna20200320ETF128.7993.3384.3094.172.25-0.88
CCRCONSOL Coal20200320A258.7058.3352.2450.525.987.88
CCRCChina Custom20200320A2341.19639.77184.93109.76825.87582.35
CCRNCross Countr20200320A71.6142.81-13.89-8.0557.7751.54
CCSCENTURY COMM20200320A66.4119.507.352.666.8716.79
CCXChurchill Ca20200320A116.3336.9931.7535.785.361.20
CCXIChemoCentryx20200320A77.7633.144.22-5.079.8937.82
CDAYCeridian HCM20200320A45.6312.123.7214.064.21-1.97
CDCVictoryShare20200320ETF10.845.455.205.100.250.35
CDECoeur Mining20200320A37.9225.854.280.6110.0225.11
CDEVCentennial R20200320A17.9419.93-1.622.0413.6217.85
CDKCDK Global,20200320A49.1918.8014.6015.184.143.62
CDLVictoryShare20200320ETF84.0319.2517.2818.901.970.35
CDLXCardlytics,20200320A106.8328.9810.6716.6316.8912.37
CDMOAvid Bioserv20200320A57.6278.359.0621.048.7956.11
CDNACareDx, Inc.20200320A101.8256.20-0.0415.2358.4341.87
CDNSCadence Desi20200320A24.9523.991.9611.483.4912.42
CDORCondor Hospi20200320A586.03185.09163.59172.42-1.5612.38
CDRCedar Realty20200320A149.08130.3986.8786.4848.5245.20
CDTXCidara Thera20200320A187.7473.2840.5430.8135.7142.77
CDWCDW Corporat20200320A44.9827.044.0014.475.3012.48
CDXCChromaDex Co20200320A91.0769.56-2.8040.0828.5829.34
CDXSCodexis, Inc20200320A97.62142.2522.4927.432.99110.40
CDZICADIZ, Inc.20200320A84.9947.5517.12-26.4810.3073.38
CECelanese Cor20200320A66.5321.8616.856.774.5115.13
CECECeco Environ20200320A206.7189.0464.6374.5517.1314.50
CEFSSaba Closed-20200320ETF170.7666.0344.6443.5120.1922.63
CEICamber Energ20200320A251.90103.6278.5985.1124.8118.75
CEIXCONSOL Energ20200320A94.7817.5811.663.184.6514.41
CELCellcom Isra20200320A183.07101.1840.1953.8912.6044.94
CELCCelcuity Inc20200320A727.62191.63190.47186.652.744.93
CELHCelsius Hold20200320A76.7285.7414.8426.1977.4761.75
CELPCypress Envi20200320A254.9179.3842.5347.8639.6731.66
CEMBiShares J.P.20200320ETF88.9934.2119.5226.9413.617.25
CEMIChembio diag20200320A159.8462.8635.2240.5522.7122.42
CENTCentral Gard20200320A89.6119.3411.2111.674.267.65
CENT AACentral Gard20200320A86.24113.984.3114.639.7194.67
CENXCentury Alum20200320A44.1520.046.31-7.4911.4527.49
CEPUCentral Puer20200320A153.2849.7232.9626.9112.5322.79
CEQPCrestwood Eq20200320A78.2131.187.4612.9916.9918.28
CERCCerecor Inc.20200320A167.0085.668.66-79.9949.38163.90
CERNCerner Corp20200320A25.3723.911.758.693.9415.08
CERSCerus Corp20200320A39.6462.0745.5345.0217.3317.45
CETVCentral Euro20200320A48.1417.180.23-5.8815.1923.01
CETXCEMTREX INC.20200320A151.31103.6289.4093.5213.5810.08
CEVACEVA Inc.20200320A101.4091.73-5.3934.33100.2358.75
CEWWisdomTree20200320ETF57.2315.9316.1515.93-0.210.00
CEYVictoryShare20200320ETF49.3617.6418.7517.84-1.11-0.20
CEZVictoryShare20200320ETF46.3225.4617.1720.088.285.36
CFCF Industrie20200320A32.2816.993.5310.683.976.29
CFAVictoryShare20200320ETF29.8710.9910.3310.150.660.99
CFBCrossFirst B20200320A224.8222.5914.5517.104.695.48
CFBICommunity Fi20200320A1520.31563.56563.56563.560.000.00
CFBKCentral Fede20200320A729.80183.47-10.0642.64121.29140.49
CFFACF Finance A20200320A129.4945.4245.5246.05-0.11-0.64
CFFIC&F Financia20200320A899.16262.88241.30222.4529.5240.28
CFFNCapitol Fede20200320A30.7394.721.5819.905.3472.73
CFGCitizens Fin20200320A9.316.824.373.852.252.98
CFMSConformis, I20200320A150.8665.4882.0681.24-16.98-15.55
CFOVictoryShare20200320ETF16.606.346.546.84-0.20-0.50
CFRCullen/Frost20200320A48.6410.16-0.581.9810.378.18
CFRXContraFect C20200320A246.6482.0873.5444.2111.3437.74
CFXColfax Corpo20200320A35.079.535.496.743.962.80
CGThe Carlyle20200320A29.9913.853.1410.213.063.64
CGACHINA GREEN20200320A253.7484.3119.2132.0270.2052.53
CGBDTCG BDC, Inc20200320A54.2424.4213.9614.209.5010.22
CGCCanopy Growt20200320A22.009.884.836.703.683.17
CGENCompugen Ltd20200320A83.4921.028.669.6611.1111.35
CGIXCancer Genet20200320A447.52132.293.57-1.46150.80137.67
CGNXCognex Corp20200320A38.3649.822.754.115.6244.70
CGOCalamos Glob20200320A400.52140.55131.59110.2413.1130.36
CGWInvesco S&P20200320ETF36.9711.148.819.332.011.81
CHADDirexion Dai20200320ETF24.8111.069.029.552.041.51
CHAPChaparral En20200320A334.87210.47161.35141.6343.8768.88
CHAUDirexion Dai20200320ETF22.567.723.103.654.624.07
CHCIComstock Hol20200320A1289.12580.50597.00563.93-2.1314.17
CHCOCity Holding20200320A141.6034.1426.1024.455.579.69
CHCTCommunity He20200320A105.9229.5514.114.859.7824.63
CHDChurch & Dwi20200320A26.018.266.808.661.43-0.40
CHDNChurchill Do20200320A120.6720.3512.7412.686.007.66
CHEChemed Corpo20200320A60.9924.3316.6110.124.2613.28
CHEFThe Chef's W20200320A82.6530.1613.572.4412.6527.64
CHEKCheck-Cap Lt20200320A389.13168.10121.52105.8049.0164.64
CHEPAGFiQ U.S. M20200320ETF593.07
CHFSCHF Solution20200320A145.7895.7073.2775.582.6519.58
CHGGCHEGG, INC.20200320A40.0113.055.5012.302.850.74
CHGXChange Finan20200320ETF227.5193.5467.4568.9727.4724.99
CHHChoice Hotel20200320A54.8514.874.153.977.1610.87
CHICalamos Conv20200320A55.9253.3125.9127.2129.2527.65
CHICGlobal X MSC20200320ETF423.5197.3184.6581.2413.6716.29
CHIEGlobal X MSC20200320ETF526.4351.3432.8632.8618.6818.68
CHIIGlobal X MSC20200320ETF575.35189.12-84.46-46.00297.33240.34
CHIKGlobal X MSC20200320ETF518.56167.06139.95156.2627.3810.85
CHIMGlobal X MSC20200320ETF640.61118.88118.88118.880.000.00
CHIQGlobal X MSC20200320ETF93.2129.0621.7920.477.358.66
CHIRGlobal X MSC20200320ETF975.86355.81444.01388.110.00-32.43
CHISGlobal X MSC20200320ETF482.59365.50365.50365.500.000.00
CHIUGlobal X MSC20200320ETF830.568.458.458.450.000.00
CHIXGlobal X MSC20200320ETF107.8623.2223.1223.210.100.01
CHKChesapeake E20200320A21.0816.148.879.094.227.01
CHKPCheck Point20200320A41.138.473.543.764.804.71
CHMAChiasma, Inc20200320A90.68224.4229.5553.1316.92160.11
CHMGChemung Fina20200320A1002.61261.92233.08246.403.8315.68
CHMICHERRY HILL20200320A114.6732.9514.6914.8616.2218.07
CHNALoncar China20200320ETF258.22122.2121.2326.7099.8697.21
CHNGChange Healt20200320A27.709.532.752.076.057.47
CHNRChina Natura20200320A1581.72752.73800.71764.70-40.66-11.90
CHPMCHP Merger C20200320A131.15102.19-23.04-23.04126.42126.42
CHRACharah Solut20200320A307.8352.2155.0751.89-1.980.34
CHRSCoherus BioS20200320A42.7747.6426.7426.1321.6022.04
CHRWC.H. Robinso20200320A25.749.683.405.084.434.59
CHSChicos FAS,20200320A60.6927.8719.3516.938.0310.95
CHTRCharter Comm20200320A41.479.173.764.805.344.36
CHUYChuy's Holdi20200320A103.54163.429.14-53.7616.04200.14
CHWCalamos Glob20200320A84.0073.3158.8853.6015.8719.83
CHWYChewy, Inc.20200320A41.4514.616.186.638.318.06
CHYCalamos Conv20200320A72.9933.6517.2716.886.9216.67
CICIGNA Corpor20200320A36.8910.414.615.013.515.39
CIACitizens, In20200320A134.6744.6647.1245.61-2.46-0.92
CIBRFirst Trust20200320ETF65.5917.2012.7413.614.453.59
CIDVictoryShare20200320ETF107.1631.3724.4324.446.956.94
CIDMCinedigm Cor20200320A292.16145.72136.79128.0512.5017.73
CIENCiena Corpor20200320A32.537.876.756.681.061.19
CIFSChina Intern20200320A701.10311.97291.72282.0921.4630.73
CIGIColliers Int20200320A80.1119.9310.7412.538.977.41
CIICCrescent Cap20200320A358.49168.81168.81168.810.000.00
CILVictoryShare20200320ETF87.4739.7345.8239.00-6.520.73
CIMChimera Inve20200320A25.078.312.034.005.954.32
CINFCincinnati F20200320A57.9054.768.0429.526.0224.76
CINRCINER RESOUR20200320A775.99178.66160.72166.1726.1312.65
CIOCITY OFFICE20200320A61.8638.3529.5437.829.140.45
CIRCIRCOR Inter20200320A164.8855.75105.4955.74-49.090.19
CITCIT Group In20200320A33.418.623.016.285.492.34
CIVBCivista Banc20200320A430.14216.8950.1449.37188.05179.69
CIXComp X Inter20200320A769.99459.07485.26457.21-0.701.48
CIZVictoryShare20200320ETF66.7726.1226.6926.44-0.89-0.32
CIZNCitizens Hol20200320A503.2064.8264.8264.820.000.00
CJJDChina Jo-Jo20200320A191.6547.3736.7128.344.9119.09
CKHSeacor Holdi20200320A91.8315.5255.6551.36-41.21-35.86
CKPTCheckpoint T20200320A263.99440.5625.4870.68573.94442.23
CKXCKX Lands, I20200320A817.94258.76150.2299.03199.77165.80
CLColgate-Palm20200320A13.6817.34-12.164.0529.6913.37
CLARClarus Corpo20200320A139.3649.0512.6655.8617.64-7.07
CLBCore Laborat20200320A51.9812.823.336.448.396.38
CLBKColumbia Fin20200320A60.9513.875.496.617.627.26
CLBSCaladrius Bi20200320A601.18193.96182.81178.5610.3215.34
CLCTCollectors U20200320A339.41339.1567.5865.39327.53299.42
CLDBCORTLAND BNC20200320A358.17182.10113.93113.9369.4369.43
CLDRCloudera, In20200320A17.9116.919.716.917.0910.08
CLDTCHATHAM LODG20200320A87.5917.43-33.1710.0849.447.36
CLDXCelldex Ther20200320A98.8731.9215.0626.6216.425.28
CLFCleveland-Cl20200320A30.7713.720.620.9912.9012.75
CLFDClearfield,20200320A401.5892.4675.3262.1220.2630.29
CLGXCorelogic, I20200320A38.6015.675.196.8110.218.90
CLHClean Harbor20200320A82.0120.0311.1713.048.136.99
CLIMack-Cali Re20200320A53.2824.1021.1320.962.933.14
CLIRClearSign Te20200320A299.71242.13220.88191.8418.3653.84
CLIXProShares Lo20200320ETF39.4134.7234.9635.39-0.24-0.67
CLMTCalumet Spec20200320A408.37150.5725.3786.02118.5765.29
CLNCColony Credi20200320A100.9575.0724.3069.7055.415.28
CLNEClean Energy20200320A64.7793.5211.48-19.5016.11110.17
CLNYColony Capit20200320A62.7393.4866.9176.9232.3116.87
CLOUGlobal X Clo20200320ETF41.9215.0412.4212.962.532.08
CLPRClipper Real20200320A189.1229.3218.8519.656.689.69
CLPSCLPS Incorpo20200320A481.50240.70112.88102.8836.57133.68
CLPTClearPoint N20200320A450.58150.3487.09124.6760.2125.98
CLRCONTINENTAL20200320A28.4912.344.566.836.055.51
CLRBCellectar Bi20200320A278.84137.9081.8180.2060.8058.77
CLRGIQ Chaikin U20200320ETF109.6710.826.357.154.483.67
CLROClearOne, In20200320A766.81276.58169.35152.45109.94130.19
CLSCelestica, I20200320A49.8016.404.373.4310.5112.96
CLSDClearside Bi20200320A207.2292.4935.3240.5661.8152.19
CLSKCLEANSPARK I20200320A401.38275.38143.30158.54134.70121.22
CLSNCelsion Corp20200320A575.21220.85206.30180.1112.3240.52
CLTLInvesco Trea20200320ETF12.482.802.492.500.320.30
CLUBTown Sports20200320A485.42279.94182.69201.49-3.6775.34
CLVSClovis Oncol20200320A34.8716.096.206.699.539.43
CLWClearwater P20200320A116.6436.2514.4716.079.7720.12
CLWTEuro Tech Ho20200320A444.46122.87120.51105.2719.0717.63
CLXClorox Compa20200320A18.2912.335.419.006.983.35
CLXTCalyxt, Inc.20200320A230.84262.2570.2356.78269.85223.54
CMCanadian Imp20200320A12.213.401.111.272.192.12
CMAComerica Inc20200320A41.3410.795.364.595.126.21
CMBMCambium Netw20200320A585.51318.2092.16108.05289.75248.41
CMBSiShares CMBS20200320ETF81.2032.7230.9524.48-0.038.21
CMCCommercial M20200320A42.8925.162.781.524.3823.40
CMCLCaledonia Mi20200320A213.3675.1153.0839.6320.7735.52
CMCOColumbus McK20200320A194.64212.4314.85103.1720.07102.97
CMCS AAComcast Corp20200320A4.704.969.4812.80-5.44-7.83
CMCTCIM Commerci20200320A356.69102.1275.8792.364.739.59
CMDCantel Medic20200320A65.4912.874.906.657.636.23
CMDYiShares Bloo20200320ETF110.7149.2449.3949.41-0.14-0.17
CMECME Group In20200320A28.6013.256.862.375.5510.85
CMFiShares Cali20200320ETF43.9519.8317.0816.872.752.97
CMGChipotle Mex20200320A47.589.944.655.054.914.62
CMICummins Inc.20200320A35.058.6820.479.41-11.80-0.73
CMLSCumulus Medi20200320A355.24639.3769.78-52.2014.33567.98
CMOCapstead Mor20200320A33.0521.607.2617.153.274.52
CMPCompass Mine20200320A109.2027.0220.2623.521.233.49
CMPRCimpress PLC20200320A99.2266.2533.6134.7134.3232.19
CMRECostamare In20200320A48.1328.1418.2122.459.785.68
CMRXChimerix, In20200320A134.5077.4980.2366.66-1.1010.84
CMSCMS Energy C20200320A20.376.27-5.70-4.3011.7710.58
CMTCore Molding20200320A447.85223.25199.91197.7127.0726.26
CMTLComtech Tele20200320A80.3417.477.1428.1710.03-10.73
CNXtrackers MS20200320ETF62.7523.3215.8724.117.49-0.80
CNACNA Financia20200320A50.7412.382.643.429.428.95
CNATConatus Phar20200320A171.6656.9837.8237.1317.9019.90
CNBK AACentury Banc20200320A434.8180.0168.3262.4013.1917.66
CNBSAmplify Seym20200320ETF82.3724.9317.9734.901.97-10.05
CNCCentene Corp20200320A26.7811.082.103.002.838.06
CNCEConcert Phar20200320A199.2586.1963.4352.3524.3134.00
CNCRLoncar Cance20200320ETF107.5730.8021.4414.3211.3716.48
CNDTConduent Inc20200320A55.5925.39-9.13-9.8234.3935.37
CNETChinaNet Onl20200320A343.64273.31197.33194.4681.0180.61
CNFRConifer Hold20200320A1485.57131.13131.13131.130.000.00
CNHICNH INDUSTRI20200320A18.448.322.863.395.394.92
CNICanadian Nat20200320A17.435.062.112.742.922.32
CNKCinemark Hol20200320A35.7928.231.2624.274.713.98
CNMDCONMED Corpo20200320A81.3018.608.129.019.449.59
CNNBCINCINNATI B20200320A1252.53261.55173.56173.5689.0589.05
CNNECannae Holdi20200320A80.2714.656.9517.876.46-3.22
CNOCNO Financia20200320A23.3615.196.6015.898.45-0.65
CNOBCenter Banco20200320A74.14443.417.3030.438.59353.00
CNPCenterPoint20200320A13.747.363.852.073.325.28
CNQCanadian Nat20200320A12.565.741.411.544.244.20
CNRCornerstone20200320A61.1121.8810.509.5710.9912.33
CNRGSPDR S&P Ken20200320ETF99.1158.6428.9116.5318.3342.01
CNSCohen & Stee20200320A139.8733.4522.9142.1712.96-8.77
CNSLConsolidated20200320A51.8443.9618.3716.9625.5027.20
CNSPCNS Pharmace20200320A766.66512.96278.90240.4087.88247.09
CNSTConstellatio20200320A126.2067.9037.8132.1533.0637.23
CNTGCentogene N.20200320A632.35157.1568.51119.7871.6937.80
CNTYCentury Casi20200320A106.5143.6627.3622.9011.8820.75
CNXCNX Resource20200320A27.6322.7621.6622.560.850.25
CNXMCNX Midstrea20200320A55.1845.2632.1734.5712.9510.71
CNXNPC Connectio20200320A137.4832.6014.8615.3716.7117.31
CNXTVanEck Vecto20200320ETF115.0431.7131.7234.88-0.90-3.18
CNYAiShares MSCI20200320ETF44.9314.8611.6411.802.223.06
COGlobal Cord20200320A111.0741.6124.6122.2817.7719.42
COCPCocrystal Ph20200320A151.8960.8252.1147.507.4713.33
CODACoda Octopus20200320A235.77179.5856.9550.7423.17120.95
CODICompass Dive20200320A85.1129.3416.9716.9811.9312.35
CODXCo-Diagnosti20200320A59.5324.6814.9617.198.557.50
COFCapital One20200320A23.6111.334.438.586.902.75
COGCabot Oil &20200320A15.546.339.183.26-2.953.08
COHNCohen & Comp20200320A379.16135.3454.8959.8579.7676.26
COHRCoherent Inc20200320A116.4527.9315.1614.3911.4213.56
COHUCohu Inc20200320A104.0372.1633.1364.7940.667.36
COKECoca-Cola Co20200320A149.4142.9433.5729.109.8513.31
COLBColumbia Ban20200320A47.2623.275.5740.916.00-17.78
COLDAmericold Re20200320A37.118.201.811.676.116.52
COLLCollegium Ph20200320A86.4655.2414.5833.867.8521.10
COLMColumbia Spo20200320A80.5775.5611.4114.596.5259.00
COMDirexion Aus20200320ETF145.0144.1741.3042.360.001.80
COMBGraniteShare20200320ETF117.1156.3156.2056.44-0.35-0.13
COMMCommScope Ho20200320A17.4114.153.727.405.976.79
COMTiShares Comm20200320ETF68.5816.128.8114.877.051.25
CONECyrusOne Inc20200320A46.4059.542.0517.717.4440.68
CONNConn's Inc.20200320A52.0919.645.7010.178.569.47
COOThe Cooper C20200320A86.8719.3812.0812.596.516.62
COOPMr. Cooper G20200320A70.1986.117.3930.5782.8257.28
COPConocoPhilli20200320A13.5015.231.235.582.469.56
COPXGlobal X Cop20200320ETF116.0940.9834.9338.956.112.03
CORCoresite Rea20200320A55.5812.824.642.047.9910.78
CORECore Mark Ho20200320A93.0524.8015.6016.968.747.84
CORPPIMCO Invest20200320ETF216.1465.0654.1556.807.678.21
CORRCorEnergy In20200320A132.4035.3032.6929.780.065.52
CORTCorcept Ther20200320A39.1937.2010.525.665.6130.94
CORVCorrevio Pha20200320A63.0728.8421.0315.654.3313.13
COSTCostco Whole20200320A18.386.848.158.61-1.31-1.77
COTYCOTY INC20200320A22.9810.294.604.705.375.59
COUPCoupa Softwa20200320A36.958.622.803.615.715.01
COWiPath Series20200320ETN137.3924.9119.4530.783.71-5.93
COWNCowen Inc. C20200320A89.4521.5111.1548.738.08-27.31
COWZPacer US Cas20200320ETF52.5221.8920.3321.721.570.17
CPCanadian Pac20200320A36.2610.193.454.646.485.56
CPACopa Holding20200320A62.9016.949.069.256.797.68
CPAAConyers Park20200320A1520.29355.33355.33355.330.000.00
CPAHCounterpath20200320A268.76129.6264.7552.5522.0871.24
CPBCampbell Sou20200320A22.375.55-1.492.837.032.72
CPECallon Petro20200320A54.3858.6922.9724.9137.4835.36
CPFCentral Paci20200320A66.1846.7330.5533.6816.8313.18
CPGCRESCENT POI20200320A75.8643.9926.355.816.9037.90
CPHCCanterbury P20200320A528.63171.81156.12156.1015.7815.81
CPHIChina Pharma20200320A147.1358.0040.9848.9213.649.12
CPICPI Inflatio20200320ETF22.9611.286.299.745.011.55
CPIXCumberland P20200320A552.64172.4392.9895.970.0079.60
CPKChesapeake U20200320A236.0354.3249.2448.903.605.00
CPLGCorePoint Lo20200320A170.3346.6324.6428.6212.9517.99
CPLPCapital Prod20200320A200.5560.8735.0929.8422.3231.06
CPRICapri Holdin20200320A39.4215.534.715.666.789.78
CPRTCopart Inc20200320A31.1421.2517.3817.523.823.73
CPRXCatalyst Pha20200320A36.8426.686.104.7120.7522.10
CPSCooper-Stand20200320A110.2127.2114.82-3.167.1530.30
CPSHCPS Technolo20200320A797.21325.82286.83286.8340.4640.44
CPSIComputer Pro20200320A167.6631.277.92-1.719.2714.22
CPSSConsumer Por20200320A1163.04311.21300.65214.7315.6894.75
CPSTCapstone Tur20200320A254.88120.1670.28107.2117.0612.84
CPTCamden Prope20200320A70.5925.247.3025.806.82-0.59
CPTACapitala Fin20200320A159.3669.7338.3150.8320.7418.88
CPZCalamos Long20200320A839.72272.27248.94278.7329.34-7.26
CQPCheniere Ene20200320A90.9123.6611.5211.519.6212.14
CQQQInvesco Chin20200320ETF42.9315.304.795.364.919.91
CRCrane Compan20200320A64.4614.072.131.9211.6112.15
CRAICRA Internat20200320A175.4141.5426.1827.1812.2014.42
CRAKVanEck Vecto20200320ETF92.4125.239.144.0013.0121.21
CRBNiShares MSCI20200320ETF54.0312.138.538.563.603.57
CRBPCorbus Pharm20200320A56.9035.363.010.9312.0534.06
CRCCalifornia R20200320A63.9631.4510.9320.659.4710.78
CRD AACrawford & C20200320A135.4826.1622.6020.991.545.16
CRD BBCrawford & C20200320A88.4923.5514.3410.532.9912.91
CREECree Inc20200320A38.2529.532.753.706.1925.42
CREGChina Recycl20200320A419.56157.86121.95121.3228.9936.62
CREXCREATIVE REA20200320A874.01401.78184.94233.91288.27174.14
CRHMCRH Medical20200320A220.30140.97216.75116.10-71.0124.48
CRICarter's Inc20200320A49.5313.548.959.084.524.46
CRISCuris Inc20200320A378.27162.67124.55124.6333.5837.62
CRKComstock Res20200320A110.9165.5425.9229.7510.0635.17
CRLCharles Rive20200320A84.5437.8017.7723.1820.2714.75
CRMsalesforce.c20200320A12.097.71-0.073.377.804.35
CRMDCorMedix Inc20200320A128.1493.0979.9474.7525.2718.33
CRMTAmerica's Ca20200320A315.1063.7738.5834.4023.5929.52
CRNCCerence Inc.20200320A121.6434.3623.1122.4710.4311.93
CRNTCeragon Netw20200320A157.2953.0838.3826.9812.0325.99
CRNXCrinetics Ph20200320A460.64820.02130.08102.719.81607.57
CRONCronos Group20200320A27.6911.484.927.745.253.74
CROPIQ Global Ag20200320ETF138.0927.399.1319.8118.337.60
CROXCrocs, Inc.20200320A50.4033.3824.1524.899.298.52
CRSCarpenter Te20200320A69.1314.929.898.834.306.10
CRSACrescent Acq20200320A168.7425.9725.9725.970.000.00
CRSPCRISPR Thera20200320A69.8018.308.569.358.898.96
CRTCross Timber20200320A326.02115.8878.48102.454.5613.25
CRTXCortexyme, I20200320A334.6587.1968.2068.827.0817.75
CRUSCirrus Logic20200320A62.4651.035.254.727.5445.67
CRVLCorvel Corp20200320A242.9456.9433.3229.7017.7819.08
CRVSCorvus Pharm20200320A320.0599.8075.0357.9610.1341.46
CRWDCrowdStrike20200320A24.246.414.764.811.591.60
CRWSCrown Crafts20200320A245.7446.6949.128.570.0438.06
CRYCryoLife, In20200320A79.6427.704.6143.4213.40-15.85
CSAVictoryShare20200320ETF100.0526.3623.8124.391.091.98
CSBVictoryShare20200320ETF96.5823.5420.3520.453.193.10
CSBRChampions On20200320A361.2882.4557.3644.5423.5137.97
CSCOCisco System20200320A3.877.7511.596.05-3.831.71
CSDInvesco S&P20200320ETF361.3378.2262.1356.019.1522.09
CSFVictoryShare20200320ETF34.2911.297.417.620.893.68
CSFLCenterState20200320A65.9849.37-10.91-8.0261.1458.03
CSGPCoStar Group20200320A33.5415.0610.9711.323.113.00
CSGSCSG Systems20200320A61.7611.0411.3312.647.196.29
CSIICardiovascul20200320A102.9661.6260.6963.222.20-1.46
CSIQCanadian Sol20200320A43.0814.925.283.846.0211.01
CSLCarlisle Com20200320A71.4816.846.789.699.767.17
CSLTCASTLIGHT HE20200320A114.73182.82145.18130.8747.7053.61
CSMProShares La20200320ETF52.7318.6918.6117.890.080.80
CSMLIQ Chaikin U20200320ETF89.5828.8028.4627.970.340.83
CSODCornerstone20200320A58.9051.462.2952.478.28-1.20
CSPICSP Inc.20200320A692.57258.67243.67244.3412.3814.45
CSPRCasper Sleep20200320A102.25186.47153.19134.4158.0957.20
CSQCalamos Stra20200320A77.12115.3020.0162.139.1950.48
CSSEChicken Soup20200320A265.10113.64103.0783.2719.5730.39
CSTECaesarstone20200320A123.27365.2715.9035.369.60286.37
CSTLCastle Biosc20200320A211.8361.7228.3438.379.5922.47
CSTMConstellium20200320A37.2916.1710.607.553.018.60
CSTRCapStar Fina20200320A152.26100.5130.6197.1712.913.29
CSUCapital Seni20200320A231.57105.3764.2564.8044.1441.33
CSVCarriage Ser20200320A83.6643.395.4141.9414.211.29
CSWCCapital Sout20200320A153.0357.8929.2835.7522.8322.42
CSWICSW Industri20200320A162.1331.8713.5617.9913.4513.14
CSXCSX Corporat20200320A16.2020.391.259.552.4910.76
CTASCintas Corp20200320A65.8119.4614.9410.213.709.10
CTBCooper Tire20200320A72.7518.9114.0340.194.40-21.17
CTBICommunity Tr20200320A163.3432.1319.8420.8610.1911.28
CTEKCynergisTek,20200320A486.17106.7699.9797.15-7.096.59
CTGComputer Tas20200320A1091.06355.33356.70253.69109.00116.15
CTHRCharles & Co20200320A294.80187.73195.11178.07-8.9010.28
CTIBYunhong CTI20200320A393.41142.06141.84142.140.20-0.08
CTICCTI BioPharm20200320A183.1973.0560.1559.839.6213.26
CTLCenturyLink,20200320A11.8420.641.373.6719.4717.15
CTLTCATALENT, IN20200320A57.9513.0917.472.42-4.5610.68
CTMXCytomX Thera20200320A99.2833.0842.4987.28-13.65-54.25
CTOConsolidated20200320A105.8177.3650.3452.0831.0125.70
CTRAContura Ener20200320A159.37153.194.28163.2955.91-10.83
CTRCCentric Bran20200320A350.23244.89-473.17-459.20745.57727.78
CTRECARTRUST REI20200320A61.6525.975.21-28.758.7054.29
CTRMCastor Marit20200320A292.46114.9399.2278.8822.0536.09
CTRNCiti Trends,20200320A95.4157.220.8817.5158.8340.49
CTSCTS Corporat20200320A114.3032.5013.42-23.069.8055.34
CTSHCognizant Te20200320A18.6916.281.398.142.878.10
CTSOCytosorbents20200320A54.5967.783.6625.7611.1641.10
CTTCATCHMARK TI20200320A98.9616.378.968.515.957.86
CTVACorteva, Inc20200320A38.5717.486.106.9911.0710.53
CTXRCitius Pharm20200320A384.85236.44198.72171.4150.5467.04
CTXSCitrix Syste20200320A20.457.074.631.812.415.25
CUBCubic Corpor20200320A101.8416.829.7810.366.576.46
CUBAHerzfeld Car20200320A445.0377.8651.0021.7016.4155.63
CUBECubeSmart20200320A20.006.22-0.62-0.136.856.36
CUBICUSTOMERS BA20200320A87.0751.9549.1944.043.847.93
CUECue Biopharm20200320A149.7636.6520.5013.2012.6323.40
CUICUI Global,20200320A654.98272.48160.44172.1861.9794.56
CULPCulp, Inc.20200320A252.9350.9833.8237.6010.2713.29
CUOContinental20200320A746.18181.00159.14164.4728.8316.59
CUREDirexion Dai20200320ETF32.169.240.372.618.846.66
CUROCURO Group H20200320A116.2631.0727.8024.031.377.03
CUTInvesco MSCI20200320ETF101.5434.4730.8630.733.583.74
CUTRCutera, Inc.20200320A116.2742.0314.3933.7410.918.24
CUZCousins Prop20200320A54.8714.706.845.307.679.39
CVACovanta Hold20200320A29.8038.813.085.315.4333.10
CVBFCVB Financia20200320A21.2416.868.128.028.748.88
CVCOCavco Indust20200320A224.7759.5740.4136.5113.6620.36
CVCYCentral Vall20200320A365.45340.65-22.34-11.66423.93373.57
CVECenovus Ener20200320A58.0724.4514.7010.858.5313.60
CVEOCIVEO CORPOR20200320A346.44112.8297.4376.4413.3736.31
CVETCovetrus, In20200320A34.2530.51-0.471.3435.6633.71
CVGICommercial V20200320A100.5455.6419.4761.614.06-6.29
CVGWCalavo Growe20200320A60.8822.71-5.88-8.1229.0330.94
CVICVR ENERGY,20200320A67.1332.477.1629.928.492.45
CVIACovia Holdin20200320A229.16526.15-68.9270.56762.14536.77
CVLTCommault Sys20200320A62.9110.894.625.125.515.77
CVLYCodorus Vall20200320A519.93124.707.8118.92112.21106.69
CVMCel-Sci Corp20200320A91.4533.3422.7319.699.8113.65
CVNACarvana Co.20200320A41.539.952.494.316.595.63
CVRChicago Rive20200320A1344.56219.49204.89121.29112.77100.60
CVSCVS HEALTH C20200320A10.1010.561.652.658.927.96
CVTICovenant Tra20200320A80.9932.94-20.73-25.0753.9658.53
CVUCPI Aerostru20200320A174.9951.1142.9730.515.9820.55
CVVCVD Equipmen20200320A866.84243.07216.56225.6125.4617.65
CVXChevron Corp20200320A16.1522.392.6310.492.0111.80
CVYInvesco Zack20200320ETF236.5462.0657.2253.254.098.83
CWCurtiss-Wrig20200320A65.4719.595.52-2.6510.6522.19
CWBSPDR Bloombe20200320ETF24.5511.457.167.484.344.03
CWBCCommunity We20200320A420.02114.1883.1889.0031.2425.30
CWBRCohBar, Inc.20200320A394.41182.71183.30131.0810.3552.78
CWCOConsolidated20200320A179.60122.5850.87129.2714.10-6.23
CWEBDirexion Dai20200320ETF94.6743.2641.8043.171.180.09
CWENClearway Ene20200320A53.7416.605.834.305.3712.27
CWEN AAClearway Ene20200320A70.3436.9731.8231.155.215.83
CWHCamping Worl20200320A56.3117.487.677.678.769.82
CWISPDR MSCI AC20200320ETF41.948.278.307.93-0.030.34
CWKCushman & Wa20200320A50.9927.343.0716.025.8911.24
CWSAdvisorShare20200320ETF163.0226.2321.2222.875.013.36
CWSTCasella Wast20200320A88.1582.5337.1341.2747.8042.16
CWTCalifornia W20200320A68.6818.319.7310.067.818.24
CXDCChina XD Pla20200320A444.85158.03107.39110.9649.2647.80
CXOCONCHO RESOU20200320A51.3914.954.774.516.1010.41
CXPCOLUMBIA PRO20200320A40.2614.011.272.1712.6411.90
CXSEWisdomTree T20200320ETF45.1314.686.279.858.074.83
CXWCoreCivic, I20200320A43.2734.03-23.083.0657.6731.24
CYCypress Semi20200320A4.675.08-2.082.567.152.53
CYANCyanotech Co20200320A1627.28421.38564.23209.400.00203.28
CYBWisdomTree20200320ETF191.5751.6056.9737.391.0814.17
CYBECyberoptics20200320A170.9549.3029.6431.9412.8917.38
CYBRCyberArk Sof20200320A47.1111.426.546.514.784.91
CYCCCyclacel Pha20200320A304.92287.0496.95145.52164.25147.67
CYCNCyclerion Th20200320A213.38201.0939.9430.69195.58178.13
CYDChina Yuchai20200320A83.1331.2420.1828.445.362.79
CYHCommunity He20200320A52.5822.7211.4211.1310.8211.63
CYRNCYREN Ltd.20200320A1109.02188.94103.95109.4882.8283.32
CYRXCryoPort, In20200320A100.3783.5910.4023.3013.3858.38
CYTKCytokinetics20200320A63.2167.4842.3839.7327.7328.29
CZAInvesco Zack20200320ETF344.3898.0785.8687.3612.2710.76
CZNCCitizens & N20200320A398.1592.6771.5859.6919.3832.89
CZRCaesars Ente20200320A19.6411.9510.596.771.135.19
CZWICitizens Com20200320A1035.61631.794.1722.27808.86685.13
CZZCosan Limite20200320A49.0412.314.917.275.945.03
DDominion Ene20200320A13.628.63-4.201.9912.876.66
DACDanaos Corpo20200320A183.4854.426.2112.7244.2041.78
DAIOData I/O Cor20200320A3066.511052.291056.941055.590.00-3.35
DAKTDaktronics I20200320A60.70211.2187.5079.61137.29140.78
DALDelta Air Li20200320A9.123.331.281.542.031.79
DALIFirst Trust20200320ETF70.4022.4524.0825.07-1.77-2.63
DALTAnfield Capi20200320ETF94.3273.5474.6274.58-1.04-1.01
DANDana Incorpo20200320A40.3835.6923.3218.2712.1917.59
DARDARLING INGR20200320A41.3825.011.9818.866.196.15
DAREDare Bioscie20200320A255.1688.6261.0154.5129.5234.39
DAUDExchange-Tra20200320ETN64.6329.5010.090.9319.4828.66
DAUGFT Cboe Vest20200320ETF96.6934.8627.5228.746.986.13
DAXGlobal X Fun20200320ETF155.7642.6639.5339.703.142.97
DBDeutsche Ban20200320A17.047.671.151.546.526.12
DBAWXtrackers MS20200320ETF40.4321.0120.4618.710.232.30
DBDDiebold Nixd20200320A42.0729.2720.8421.998.287.28
DBEFXtrackers MS20200320ETF32.598.656.737.211.921.45
DBEHiM DBi Hedge20200320ETF60.2728.6028.6028.600.000.00
DBEMXtrackers MS20200320ETF105.1727.5923.8018.993.718.60
DBEUXtrackers MS20200320ETF38.0612.9312.6212.450.300.47
DBEZXtrackers MS20200320ETF57.3011.22-3.3610.1314.571.10
DBGRXtrackers MS20200320ETF108.7231.4924.6126.966.904.53
DBIDesigner Bra20200320A36.0612.054.1212.297.15-0.26
DBJPXtrackers MS20200320ETF78.9416.1312.3313.313.672.82
DBLVAdvisorShare20200320ETF157.8127.0627.1627.34-0.22-0.28
DBMFiM DBi Manag20200320ETF79.65
DBVTDBV Technolo20200320A112.4929.5312.7010.5111.8519.03
DBXDropbox, Inc20200320A15.715.311.992.013.313.30
DCARDropCar, Inc20200320A342.78190.42130.21117.8345.8072.57
DCHFExchange-Tra20200320ETN42.9210.52-0.605.7311.104.79
DCIDonaldson Co20200320A54.728.495.693.892.604.60
DCODucommun Inc20200320A129.9541.1719.25-9.3714.1250.34
DCOMDime Communi20200320A80.93103.445.4517.967.2983.19
DCPDCP Midstrea20200320A56.5817.569.113.027.3014.54
DCPHDeciphera Ph20200320A70.1528.756.587.1122.1721.89
DDDuPont de Ne20200320A21.607.3112.5212.44-5.25-5.13
DDD3D Systems C20200320A32.1021.159.7310.0211.2911.19
DDGProshares Sh20200320ETF133.8069.6259.7759.446.2710.16
DDIVFirst Trust20200320ETF48.5329.9726.8827.623.102.36
DDLSWisdomTree D20200320ETF176.9267.9468.9567.85-1.020.08
DDMProShares Ul20200320ETF18.745.897.104.59-1.211.30
DDOGDatadog, Inc20200320A31.6516.3610.0312.176.334.21
DDSDillards Inc20200320A109.7119.902.814.4815.7115.43
DDWMWisdomTree D20200320ETF146.0159.5955.6956.924.112.66
DEDeere & Comp20200320A31.2210.8410.4111.150.39-0.32
DEAEasterly Gov20200320A39.009.256.577.432.351.84
DEACDiamond Eagl20200320A95.0732.8422.4726.298.806.57
DECKDeckers Outd20200320A88.5721.199.498.6510.3112.56
DEEFXtrackers FT20200320ETF304.3575.2471.0968.125.017.15
DEFInvesco Defe20200320ETF187.7062.9961.1762.301.750.70
DEFAiShares Adap20200320ETF203.7930.5430.8730.34-0.330.20
DEIDouglas Emme20200320A49.129.732.833.656.776.08
DELLDell Technol20200320A34.237.171.913.344.413.83
DEMWisdomTree E20200320ETF27.466.626.225.330.401.29
DENNDENNY'S CORP20200320A38.3110.861.073.139.017.73
DESWisdomTree U20200320ETF52.2518.0813.6714.054.404.08
DESPDespegar.com20200320A50.407.893.014.254.733.64
DEURExchange-Tra20200320ETN19.4712.7212.9412.43-0.230.29
DEUSXtrackers Ru20200320ETF98.1332.6034.6932.57-2.080.03
DEWWisdomTree G20200320ETF89.8413.2113.0813.220.13-0.01
DFEWisdomTree E20200320ETF37.3412.139.289.842.792.32
DFEBFT Cboe Vest20200320ETF118.3741.6740.6539.661.072.08
DFENDirexion Dai20200320ETF102.4832.9220.4623.118.779.78
DFFNDIFFUSION PH20200320A207.08106.7392.4172.549.4733.81
DFINDonnelley Fi20200320A99.8941.347.567.5711.0333.50
DFJWisdomTree J20200320ETF37.1311.307.798.433.422.87
DFNDReality Shar20200320ETF186.8259.0052.9555.956.043.05
DFNLDavis Select20200320ETF85.8614.73-11.835.1526.409.58
DFSDiscover Fin20200320A22.3914.381.773.6312.6710.83
DGDollar Gener20200320A26.326.11-0.940.757.045.36
DGAZVelocityShar20200320ETN47.4511.802.913.898.447.87
DGBPExchange-Tra20200320ETN43.5411.8153.7923.31-41.94-11.45
DGIC AADonegal Grou20200320A288.82140.06121.17125.6415.3114.51
DGIIDigi Interna20200320A88.78239.1050.0750.04226.82216.27
DGLDVelocityShar20200320ETF42.9114.642.935.9911.428.66
DGLYDigital Ally20200320A553.14516.63407.46461.37104.8957.42
DGPDB Gold Doub20200320ETN129.4347.5148.3042.170.475.34
DGREWisdomTree T20200320ETF195.4266.5664.3167.400.47-0.85
DGROiShares Core20200320ETF20.135.877.145.63-1.270.24
DGRSWisdomTree T20200320ETF119.6536.3524.0026.569.859.82
DGRWWisdomTree T20200320ETF23.157.544.374.091.543.44
DGSWisdomTree E20200320ETF40.9112.4810.9411.221.541.26
DGTSPDR Global20200320ETF37.1313.166.5210.933.382.22
DGXQuest Diagno20200320A36.147.8911.310.12-3.447.77
DGZDB Gold Shor20200320ETN178.0464.8164.5865.35-0.65-0.55
DHID.R. Horton20200320A33.559.282.903.516.135.77
DHILDiamond Hill20200320A428.84105.7092.1888.0513.6916.08
DHRDanaher Corp20200320A26.886.325.059.180.65-2.86
DHSWisdomTree U20200320ETF25.1110.059.5410.140.51-0.09
DHTDHT HOLDINGS20200320A25.0915.84-1.754.7417.1311.16
DHXDHI Group, I20200320A116.5253.8018.3327.7512.7725.92
DIASPDR Dow Jon20200320ETF3.993.663.633.130.030.53
DIALColumbia Div20200320ETF143.2234.8733.3234.591.510.28
DIETDefiance Nex20200320ETF247.2593.2795.7493.27-2.470.00
DIGProShares Ul20200320ETF46.0422.677.7613.537.759.12
DIMWisdomTree I20200320ETF40.8313.8811.019.430.934.44
DINDine Brands20200320A96.4226.6412.6519.0110.537.63
DINTDavis Select20200320ETF118.9516.1413.1114.602.001.54
DIODDiodes Inc20200320A90.4356.018.339.5048.6647.25
DISThe Walt Dis20200320A7.175.040.530.244.524.81
DISC AADiscovery, I20200320A16.416.422.943.563.402.86
DISC KKDiscovery, I20200320A14.9956.6611.7854.533.092.24
DISHDISH Network20200320A22.7958.291.2254.675.203.62
DIVGlobal X Sup20200320ETF64.9028.7724.1726.114.322.67
DIVAAGFiQ Hedged20200320ETF117.4228.1823.9825.264.232.93
DIVBiShares U.S.20200320ETF25.9320.100.251.0420.9020.11
DIVCC-Tracks Exc20200320ETN558.72104.76-6.0057.17183.6348.47
DIVOAmplify CWP20200320ETF190.8672.5058.2658.845.6213.56
DIVYReality Shar20200320ETF379.12312.94326.99291.492.1821.24
DJCBETRACS Bloom20200320ETN137.8826.4126.410.00
DJCIETRACS Linke20200320ETN133.4836.0636.0636.060.000.00
DJCODaily Journa20200320A0.3919.0113.6313.655.365.36
DJDInvesco Dow20200320ETF200.0172.9166.9672.183.270.72
DJPiPath Bloomb20200320ETN45.2813.7116.4016.35-2.80-2.59
DJPYExchange-Tra20200320ETN28.1916.153.686.429.869.74
DKDelek US Hol20200320A43.6030.633.5120.016.5710.60
DKLDELEK LOGIST20200320A184.2349.6731.4432.4111.8317.31
DKSDick's Sport20200320A36.7812.424.725.004.417.40
DLADelta Appare20200320A605.13226.38189.64187.9733.1239.12
DLBDolby Labora20200320A45.0412.214.364.587.157.62
DLHCDLH Holdings20200320A402.7610.393.493.816.196.60
DLNWisdomTree U20200320ETF21.286.074.204.401.881.67
DLNGDYNAGAS LNG20200320A248.55187.2898.8419.4379.40168.17
DLPHDelphi Techn20200320A75.5519.439.6712.496.466.94
DLPNDolphin Ente20200320A733.75209.20186.72194.5231.7814.82
DLRDigital Real20200320A24.224.90-4.550.849.454.06
DLSWisdomTree I20200320ETF26.0211.1610.8711.310.29-0.15
DLTHDuluth Holdi20200320A86.3320.4711.6817.593.652.87
DLTRDollar Tree20200320A29.2312.476.578.685.773.78
DLXDeluxe Corpo20200320A77.4212.350.6731.9311.27-19.61
DMACDiaMedica Th20200320A1179.50216.12154.16187.0232.9428.45
DMDVAAM S& P Dev20200320ETF476.73139.06236.70128.46-96.7010.06
DMLPDorchester M20200320A193.5252.1341.0941.269.1010.90
DMPIDelMar Pharm20200320A286.2679.6163.2858.4214.7021.22
DMRCDigimarc Cor20200320A139.0381.7062.6353.6325.1128.30
DMREDeltaShares20200320ETF105.1035.6435.6435.640.000.00
DMRIDeltaShares20200320ETF204.6054.8554.8554.850.000.00
DMRLDeltaShares20200320ETF121.6338.4531.5231.466.906.96
DMRMDeltaShares20200320ETF429.85210.39210.39210.390.000.00
DMRSDeltaShares20200320ETF154.5839.4637.3843.513.02-4.05
DMTKDermTech, In20200320A210.8066.1857.7752.048.3014.21
DNKNDunkin' Bran20200320A32.5911.206.457.324.663.88
DNLWisdomTree G20200320ETF61.9439.136.8840.509.29-1.45
DNLIDenali Thera20200320A67.6424.798.3215.938.538.86
DNNDenison Mine20200320A132.3346.3136.5531.139.7915.14
DNOVFT Cboe Vest20200320ETF156.4145.0133.6333.9111.8011.52
DNOWNOW INC.20200320A53.8054.514.6712.868.7042.32
DNRDenbury Reso20200320A43.60121.0817.5252.895.5963.50
DODiamond Offs20200320A68.2632.0213.3612.7518.3319.44
DOCPHYSICIANS R20200320A21.738.9815.0714.89-6.22-5.90
DOCUDocuSign, In20200320A25.597.653.094.234.523.43
DOGProShares Sh20200320ETF8.072.452.301.170.151.28
DOGSArrow Dogs o20200320ETF788.91
DOGZDogness (Int20200320A165.72140.02139.47139.470.560.56
DOLWisdomTree I20200320ETF39.9910.588.148.212.322.37
DOMODomo, Inc. C20200320A88.9525.046.7014.3816.4710.68
DONWisdomTree U20200320ETF52.0315.0812.5013.232.581.86
DOOWisdomTree i20200320ETF48.9516.6616.6916.93-0.02-0.26
DOOOBRP Inc. Com20200320A70.3832.626.0713.9318.8718.49
DOORMASONITE INT20200320A121.7720.6413.363.837.8816.80
DORMDorman Produ20200320A90.1719.547.686.4410.7813.12
DOVDover Corpor20200320A44.8810.347.528.562.631.78
DOWDow Inc.20200320A16.734.7116.5816.15-12.06-11.44
DOXAmdocs Limit20200320A41.7211.655.176.596.295.06
DPHCDiamondPeak20200320A188.0825.9725.9725.970.000.00
DPSTDirexion Dai20200320ETF187.7045.8545.895.263.5840.63
DPWDPW Holdings20200320A279.4486.4749.1358.2637.5828.37
DPZDomino's Piz20200320A40.7710.703.315.437.195.25
DRADDigirad Corp20200320A301.4282.3867.1775.865.016.49
DREDuke Realty20200320A24.2113.1514.172.96-1.0410.16
DRHDiamondRock20200320A32.6819.601.471.6118.1518.11
DRIDarden Resta20200320A29.587.725.254.111.943.61
DRIODarioHealth20200320A221.50113.4328.14-9.7562.89121.97
DRIPDirexion Dai20200320ETF36.8739.3933.6428.061.611.64
DRIVGlobal X Aut20200320ETF77.0527.9517.2230.465.35-2.53
DRNDirexion Dai20200320ETF152.3346.2332.8536.307.089.86
DRNADicerna Phar20200320A73.7445.0129.5028.7616.1016.42
DRQDril-Quip, I20200320A97.5116.8029.2928.62-13.62-11.82
DRRMarket Vecto20200320ETN449.96125.21125.21125.210.000.00
DRRXDurect Corp20200320A117.7045.5229.4622.5314.1022.98
DRSKAptus Define20200320ETF196.9758.4956.9758.960.03-0.48
DRTTDIRTT Enviro20200320A882.51350.17248.85297.91129.3450.63
DRVDirexion Dai20200320ETF144.9233.2116.3123.1315.1510.10
DRWWisdomTree G20200320ETF124.5432.4832.4432.09-0.120.39
DSDrive Shack20200320A121.9971.222.265.5470.1466.26
DSEDuff & Phelp20200320A192.62157.77139.10138.8127.3319.08
DSGXDescartes Sy20200320A30.508.631.322.706.955.94
DSIiShares MSCI20200320ETF28.577.286.686.610.590.67
DSKEDaseke, Inc.20200320A211.8558.2537.78-66.4816.46124.18
DSLVVelocityShar20200320ETF102.0521.3511.9011.068.9910.29
DSPGDSP Group In20200320A77.37417.23414.53412.704.334.60
DSSDocument Sec20200320A124.8071.2857.6852.5411.4518.73
DSSIDiamond S Sh20200320A93.4729.7122.6429.296.280.38
DSTLDistillate U20200320ETF61.7616.244.7815.3610.040.88
DSWLDeswell Indu20200320A157.8871.8271.8671.720.000.10
DSXDiana Shippi20200320A116.1851.844.938.8145.1143.17
DTDynatrace, I20200320A68.9314.166.517.726.656.44
DTDWisdomTree U20200320ETF27.5813.065.507.817.595.27
DTEDTE Energy C20200320A29.389.312.154.114.715.19
DTEADAVIDsTEA In20200320A256.23170.83108.6191.8367.3183.39
DTECALPS Disrupt20200320ETF68.1526.7021.9017.90-0.048.75
DTHWisdomTree I20200320ETF49.3046.9847.0847.08-0.12-0.11
DTILPrecision Bi20200320A127.6989.6683.8576.6110.1213.06
DTNWisdomTree U20200320ETF31.2710.368.207.802.162.56
DTODB Crude Oil20200320ETN201.7564.2439.5551.6917.6011.48
DTSSDatasea Inc.20200320A454.53476.79423.91309.28119.38187.25
DTUSiPath US Tre20200320ETF549.06359.27359.27359.270.000.00
DTYLiPath US Tre20200320ETF17.425.825.825.820.000.00
DUGProShares Ul20200320ETF65.3220.4514.2813.090.857.30
DUKDuke Energy20200320A13.9412.404.738.157.694.27
DUOTDuos Technol20200320A4296.68361.75361.75361.750.000.00
DURAVanEck Vecto20200320ETF43.7924.6220.6921.171.973.45
DUSADavis Select20200320ETF113.5935.2222.6033.4511.891.76
DUSLDirexion Dai20200320ETF171.9050.3426.5145.8318.364.54
DUSTDirexion Dai20200320ETF57.0919.0512.8415.834.663.24
DVADaVita Inc.20200320A31.917.751.051.716.396.05
DVAXDynavax Tech20200320A40.2817.8410.0311.277.416.62
DVDDover Motors20200320A241.2184.3881.0279.663.684.72
DVLUFirst Trust20200320ETF54.8636.8424.0055.20-1.20-18.55
DVNDevon Energy20200320A19.569.711.025.998.223.72
DVOLFirst Trust20200320ETF51.9915.089.6610.315.444.79
DVOPSource Divid20200320ETF397.57
DVPDeep Value E20200320ETF93.6221.4212.3112.107.819.30
DVYiShares Sele20200320ETF16.115.624.324.411.311.22
DVYAiShares Asia20200320ETF110.3435.3230.3329.545.035.82
DVYEiShares Emer20200320ETF54.0325.6511.8017.9813.927.89
DWASInvesco DWA20200320ETF85.0823.1914.8018.878.224.32
DWATArrow Invest20200320ETF383.37247.37247.37247.370.000.00
DWAWAdvisorShare20200320ETF49.5123.8222.4823.261.340.56
DWCRArrow DWA Co20200320ETF811.34291.80291.80291.800.000.00
DWEQAdvisorShare20200320ETF59.3038.7335.7938.802.96-0.07
DWFISPDR Dorsey20200320ETF67.6733.4933.4333.390.070.10
DWLDDavis Select20200320ETF63.8017.4112.3115.555.091.87
DWMWisdomTree I20200320ETF46.6622.4421.9521.940.310.51
DWMCAdvisorShare20200320ETF414.37121.35121.35121.350.000.00
DWMFWisdomTree I20200320ETF196.3690.8633.4642.842.9248.60
DWPPFirst Trust20200320ETF135.2840.5341.4640.53-0.930.00
DWSHAdvisorShare20200320ETF117.7348.6033.6337.3513.2711.43
DWSNDawson Geoph20200320A425.25222.67212.21214.5214.008.52
DWUSAdvisorShare20200320ETF67.4528.8227.3927.881.430.94
DWXSPDR S&P Int20200320ETF32.9213.4010.6511.732.741.68
DXDynex Capita20200320A83.0523.8412.6024.879.04-1.06
DXCDXC Technolo20200320A31.6310.315.434.544.555.77
DXCMDexCom, Inc.20200320A63.2712.605.866.766.085.78
DXDProShares Ul20200320ETF19.195.207.193.22-2.001.99
DXGEWisdomTree G20200320ETF108.5237.8138.7138.18-0.91-0.37
DXJWisdomTree J20200320ETF11.582.751.231.271.521.48
DXJSWisdomTree J20200320ETF86.2917.3518.5114.09-1.063.25
DXLGDestination20200320A926.61536.10511.49514.0312.8620.15
DXPEDXP Enterpri20200320A113.9925.6413.9058.5910.23-33.06
DXYNDixie Group20200320A1020.29437.75362.14362.3090.3477.65
DYDycom Indust20200320A80.9821.548.9517.918.983.61
DYAIDyadic Inter20200320A237.56104.2056.6046.5642.9758.43
DYLSWisdomTree D20200320ETF68.5637.8735.6836.702.201.18
DYNFBlackRock U.20200320ETF81.2657.4955.3639.917.8817.68
DYNTDynatronics20200320A272.23112.1998.0681.4118.0431.23
DZKDirexion Dai20200320ETF91.7022.5119.0720.723.391.79
DZSIDASAN Zhone20200320A190.08298.96103.82105.50242.14221.81
DZZDB Gold Doub20200320ETN238.5885.9048.4966.5223.5919.55
EAElectronic A20200320A21.0816.051.457.312.848.69
EAFGrafTech Int20200320A33.969.252.123.156.826.10
EAGGiShares ESG20200320ETF23.416.876.786.800.060.07
EARNELLINGTON RE20200320A238.8785.5065.5473.9510.5611.48
EARSAuris Medica20200320A425.74176.27139.50121.1748.6755.47
EASGXtrackers MS20200320ETF64.3620.1822.1014.59-2.115.59
EASIAmplify EASI20200320ETF69.1837.4337.4337.430.000.00
EASTEASTSIDE DIS20200320A720.24227.43111.74137.65144.5994.22
EATBrinker Inte20200320A49.5221.204.723.6515.7517.64
EBEventbrite,20200320A75.8918.824.98-13.9813.5232.80
EBAYeBay Inc20200320A4.896.0510.4710.67-4.38-4.61
EBFEnnis, Inc.20200320A114.1220.35-7.71-8.9926.5629.33
EBIXEbix Inc20200320A93.4631.488.604.9711.3226.22
EBIZGlobal X E-c20200320ETF54.5318.9413.9216.415.022.53
EBMTEagle Bancor20200320A973.12313.43313.17295.500.3817.41
EBNDSPDR Bloombe20200320ETF153.6633.0237.4330.76-4.382.27
EBSEmergent Bio20200320A97.2337.8527.2718.9310.6919.03
EBSBMeridian Ban20200320A71.49104.6191.5091.0814.2413.75
EBTCEnterprise B20200320A471.81102.8692.6795.868.697.14
ECHiShares MSCI20200320ETF66.9822.3315.2816.242.536.09
ECHOEcho Global20200320A100.4281.7534.1974.2150.477.56
ECLEcolab, Inc.20200320A38.6410.4116.276.36-6.964.04
ECLNFirst Trust20200320ETF59.145.675.675.670.000.00
ECNSiShares MSCI20200320ETF186.5779.0768.4470.6410.818.57
ECOLUS Ecology,20200320A104.3918.8611.4912.784.996.09
ECOMCHANNELADVIS20200320A88.7116.0412.16-20.316.6036.32
ECONColumbia Eme20200320ETF64.3321.0219.0921.42-0.19-0.40
ECORelectroCore,20200320A511.01235.04129.98150.0877.2286.80
ECOWPacer Emergi20200320ETF64.5127.65-6.2727.6533.830.00
ECOZTrueMark ESG20200320ETF859.57507.84507.84507.840.000.00
ECPGEncore Capit20200320A73.8746.17-0.670.668.1542.59
ECTECA Marcellu20200320A372.99139.9796.4768.7341.6170.03
EDConsolidated20200320A17.316.33-4.594.1510.882.18
EDCDirexion Dai20200320ETF27.409.248.017.991.231.26
EDENiShares MSCI20200320ETF79.1640.4032.5132.837.937.61
EDITEditas Medic20200320A53.2514.564.308.689.005.89
EDIVSPDR S&P Eme20200320ETF133.8436.0737.4535.71-1.630.35
EDNTEdison Natio20200320A307.70101.5476.7675.2925.3526.81
EDOGALPS Emergin20200320ETF186.4134.5928.7328.645.875.96
EDOWFirst Trust20200320ETF63.7619.2117.7918.621.330.58
EDRYEuroDry Ltd.20200320A4778.761040.641040.641040.640.000.00
EDSAEdesa Biotec20200320A1213.09223.52241.93212.36-5.2411.03
EDUCEducational20200320A444.2451.1014.519.0526.5141.94
EDVVanguard Wor20200320ETF40.8815.257.867.504.817.74
EDZDirexion Dai20200320ETF22.878.304.305.052.403.25
EEEl Paso Elec20200320A12.547.930.000.837.957.12
EEFTEuronet Worl20200320A50.6610.543.794.626.305.93
EELVInvesco S&P20200320ETF110.3535.7934.2039.440.52-3.68
EEMiShares MSCI20200320ETF3.141.730.400.361.331.38
EEMAiShares MSCI20200320ETF57.7532.9329.8028.012.594.92
EEMDAAM S&P Emer20200320ETF234.7299.7799.7799.770.000.00
EEMOInvesco S&P20200320ETF283.6160.5258.6560.401.190.11
EEMSiShares MSCI20200320ETF175.0242.8142.4342.550.310.27
EEMViShares Edge20200320ETF20.176.044.274.981.781.06
EEMXSPDR MSCI Em20200320ETF78.3751.7451.3751.540.440.21
EESWisdomTree U20200320ETF74.2119.4319.2719.940.16-0.51
EETProShares Ul20200320ETF168.1841.5635.9943.491.77-1.95
EEVProShares Tr20200320ETF23.5613.264.896.072.557.15
EEXEmerald Hold20200320A93.2434.5747.9046.63-13.37-11.79
EFAiShares MSCI20200320ETF2.311.300.680.620.620.68
EFADProShares MS20200320ETF78.7725.5323.1324.272.491.26
EFASGlobal X MSC20200320ETF115.7122.4922.4822.490.01-0.01
EFAViShares Edge20200320ETF13.264.773.554.301.220.47
EFAXSPDR MSCI EA20200320ETF79.4532.0433.3129.65-1.232.41
EFCEllington Fi20200320A61.3915.883.179.5111.136.37
EFGiShares MSCI20200320ETF31.4910.148.839.271.160.86
EFNLiShares MSCI20200320ETF139.3629.3720.9620.968.408.40
EFOProShares Ul20200320ETF139.9060.2455.2253.925.096.37
EFOIEnergy Focus20200320A440.25168.5493.5071.7071.9797.50
EFSCEnterprise F20200320A130.5374.7215.0054.4718.2420.41
EFUProShares Tr20200320ETF54.3219.1818.6215.320.583.86
EFViShares MSCI20200320ETF20.125.375.245.83-0.43-0.47
EFXEquifax, Inc20200320A43.779.73-4.57-3.4914.1113.23
EFZProShares Tr20200320ETF27.1413.0111.8913.951.12-0.31
EGANeGain Corpor20200320A109.0346.1918.7933.9327.6312.32
EGBNEagle Bancor20200320A86.1835.3239.1547.23-4.86-11.92
EGHT8x8, Inc. Co20200320A44.4317.352.510.268.4717.02
EGLEEagle Bulk S20200320A91.92390.1710.8711.6610.42330.08
EGOEldorado Gol20200320A22.759.460.931.367.528.10
EGOVNIC Inc20200320A51.6313.036.528.674.634.36
EGPEastGroup Pr20200320A70.0410.3816.424.63-6.325.76
EGPTVanEck Vecto20200320ETF326.98147.7917.5217.23132.62132.91
EGRXEagle Pharma20200320A105.5460.7144.6442.1417.6418.82
EGYVaalco Energ20200320A260.35111.1538.2740.7071.1371.60
EHCEncompass He20200320A46.9220.0513.4917.186.382.85
EHTHeHealth, Inc20200320A149.6629.1218.3218.078.7311.05
EIDOiShares MSCI20200320ETF11.615.951.513.134.412.80
EIDXEidos Therap20200320A201.9545.6532.4733.6610.9311.99
EIGEmployers Ho20200320A129.3229.7520.4124.358.025.53
EIGIEndurance In20200320A76.1082.840.6594.1940.96-12.43
EIGREiger BioPha20200320A144.61234.996.5821.37271.29237.89
EINCVanEck Vecto20200320ETF342.8999.6636.6377.5064.0022.66
EIRLiShares MSCI20200320ETF125.4641.6837.1633.893.287.80
EISiShares MSCI20200320ETF177.3645.5240.4843.135.032.40
EIXEdison Inter20200320A34.9815.409.0811.786.283.62
EJANInnovator MS20200320ETF179.801.181.181.180.000.00
EJULInnovator MS20200320ETF110.4548.0846.9845.03-2.413.04
EKARIdeanomics N20200320ETF74.4720.20-1.915.4422.1514.79
EKSOEkso Bionics20200320A98.4349.9441.8350.657.34-0.21
ELThe Estee La20200320A21.0110.6011.124.83-0.515.75
ELAEnvela Corpo20200320A158.8162.5838.2036.7022.8526.23
ELANElanco Anima20200320A24.075.681.241.434.054.25
ELDWisdomTree E20200320ETF422.15127.77137.26123.88-0.503.83
ELFe.l.f. Beaut20200320A63.0721.4212.0511.598.569.83
ELGXEndologix In20200320A133.90109.1152.4676.6416.6231.88
ELLOEllomay Capi20200320A555.5074.3088.6189.58-14.11-15.16
ELMDElectromed,20200320A402.18120.53115.99103.083.6317.31
ELOXEloxx Pharma20200320A520.83422.06131.08248.6310.64163.80
ELSEquity Lifes20200320A48.8910.842.352.925.957.91
ELSEElectro-Sens20200320A1240.94599.03599.03599.030.000.00
ELTKEltek Ltd20200320A781.82403.92427.21369.4220.5234.53
ELVTElevate Cred20200320A158.8362.2756.9150.122.5812.09
ELYCallaway Gol20200320A42.2612.0410.9212.860.12-0.84
EMAGVanEck Vecto20200320ETF192.8733.8633.8633.860.000.00
EMANeMagin Corpo20200320A295.10114.8890.23101.082.4413.20
EMBiShares J.P.20200320ETF8.2811.476.629.264.872.22
EMBHiShares Inte20200320ETF256.7333.9734.0733.97-0.100.00
EMCBWisdomTree E20200320ETF201.3370.1672.8242.13-0.0227.81
EMCFEmclaire Fin20200320A1056.99275.97272.37265.150.0010.44
EMCGWisdomTree E20200320ETF127.7540.6930.4839.1110.341.59
EMDVProShares MS20200320ETF410.1828.1016.4927.511.440.57
EMEEMCOR Group,20200320A60.0922.385.7342.045.13-19.78
EMFMGlobal X MSC20200320ETF128.1952.4334.8844.501.877.96
EMGFiShares Edge20200320ETF53.7614.6913.5714.411.080.29
EMHYiShares J.P.20200320ETF74.9829.5612.9214.8111.8714.76
EMIFiShares Emer20200320ETF155.3460.6355.6753.343.347.27
EMIHXtrackers Em20200320ETF386.17184.13184.13184.130.000.00
EMKREmcore Corp20200320A168.0244.7821.4826.3122.3018.58
EMLEastern Comp20200320A1018.66160.45164.60148.414.4011.87
EMLCVanEck Vecto20200320ETF7.006.912.490.794.396.15
EMLPFirst Trust20200320ETF25.277.505.725.191.662.31
EMMFWisdomTree E20200320ETF178.24163.42163.42163.420.000.00
EMMSEmmis Commun20200320A1211.2169.4864.6767.175.162.37
EMNEastman Chem20200320A48.6522.097.6510.0814.1012.07
EMNTPIMCO Enhanc20200320ETF16.824.214.214.210.000.00
EMPEntergy Miss20200320A149.1654.4525.1716.245.7737.13
EMQQEMQQ The Eme20200320ETF50.1519.5315.2815.552.473.99
EMREmerson Elec20200320A20.7819.030.107.4519.0811.69
EMSGXtrackers MS20200320ETF164.0462.0361.3762.460.66-0.42
EMSHProShares Sh20200320ETF412.43180.40180.40180.400.000.00
EMTLSPDR DoubleL20200320ETF80.1625.8224.5725.461.260.36
EMTYProShares De20200320ETF83.8738.4731.3838.900.50-0.45
EMXEMX Royalty20200320A150.5258.0641.9038.844.7718.86
EMXCiShares MSCI20200320ETF61.1225.2416.1020.908.194.33
ENBEnbridge, In20200320A7.812.750.180.732.542.02
ENBLENABLE MIDST20200320A61.8524.099.789.3612.3114.72
ENDPEndo Interna20200320A34.1117.8210.105.607.0712.22
ENFRAlerian Ener20200320ETF176.46114.76109.12108.247.237.44
ENGENGlobal Cor20200320A753.24371.73321.89319.6335.0051.54
ENLCENLINK MIDST20200320A108.8139.1427.4326.458.1412.70
ENLVEnlivex Ther20200320A235.8968.6249.8449.767.8118.75
ENOBEnochian Bio20200320A552.36284.45171.90170.08124.25118.58
ENORiShares MSCI20200320ETF92.4330.1021.1318.696.8511.40
ENPHEnphase Ener20200320A30.578.533.394.383.784.15
ENREnergizer Ho20200320A40.127.40-1.661.778.935.63
ENSEnerSys, Inc20200320A66.6224.545.75-22.958.4847.30
ENSGThe Ensign G20200320A63.1213.862.643.2110.4410.65
ENSVEnservco Cor20200320A131.7773.8252.6452.8715.7920.90
ENTGlobal Eagle20200320A113.5371.3743.2954.6412.4816.61
ENTAEnanta Pharm20200320A108.8928.377.9016.9018.9411.46
ENTGEntegris Inc20200320A34.149.623.535.263.904.35
ENTRERShares Ent20200320ETF88.5249.7530.3735.67-0.2813.95
ENTXEntera Bio L20200320A1985.38354.1944.08226.97238.66131.32
ENVENVESTNET, I20200320A107.9024.7922.4610.881.4513.92
ENVAEnova Intern20200320A98.6131.129.0826.0813.704.95
ENZEnzo Biochem20200320A78.0525.6423.059.221.1816.41
ENZLiShares Trus20200320ETF124.5652.2341.5645.4511.696.90
EOGEOG Resource20200320A29.269.2912.355.16-3.084.12
EOLSEvolus, Inc.20200320A114.4970.0047.6146.7324.0123.62
EPACEnerpac Tool20200320A49.5618.983.268.704.3110.24
EPAMEPAM SYSTEMS20200320A95.7017.3911.4711.395.046.00
EPAYBottomline T20200320A101.8859.399.655.717.8052.90
EPCEdgewell Per20200320A56.5812.5814.8019.96-2.78-7.35
EPDEnterprise P20200320A19.135.46-1.86-0.076.925.53
EPHEiShares MSCI20200320ETF44.1811.708.529.022.842.68
EPIWisdomTree I20200320ETF6.603.280.951.092.332.19
EPIXESSA Pharma20200320A866.35335.69354.44345.42-37.77-7.81
EPMEvolution Pe20200320A159.22165.2023.82133.7915.4730.44
EPOLiShares MSCI20200320ETF21.143.581.131.792.371.79
EPPiShares MSCI20200320ETF12.204.483.333.311.151.17
EPREPR Properti20200320A78.0125.4912.8116.557.988.92
EPRFInnovator S&20200320ETF91.0239.6630.4629.456.7210.22
EPRTEssential Pr20200320A91.7726.4510.8515.638.0710.78
EPSWisdomTree U20200320ETF34.8313.7613.2714.120.48-0.36
EPSNEpsilon Ener20200320A303.1481.5173.9678.340.503.07
EPUiShares MSCI20200320ETF90.3238.1132.8731.024.867.12
EPVProShares Ul20200320ETF65.9519.7314.1715.591.744.15
EPZMEpizyme, Inc20200320A63.4568.03-16.6417.1587.8552.03
EQEquillium, I20200320A1122.921309.08404.61238.4660.80845.27
EQALInvesco Russ20200320ETF45.7911.5712.3411.68-0.77-0.11
EQBKEquity Bancs20200320A222.31176.4346.8416.9611.88149.57
EQCEquity Commo20200320A32.979.516.803.822.645.71
EQHEquitable Ho20200320A28.069.704.944.584.155.11
EQIXEquinix, Inc20200320A53.0512.194.675.146.746.56
EQLALPS Equal S20200320ETF70.3122.9723.3723.03-0.60-0.07
EQMEQM Midstrea20200320A45.9913.205.646.857.056.36
EQREquity Resid20200320A29.8217.64-1.7720.6918.36-3.08
EQRRProShares Eq20200320ETF76.10161.61161.61160.030.001.55
EQSEquus Total20200320A584.21268.30180.66170.9695.47101.26
EQTEQT CORP20200320A28.1612.424.054.838.167.60
EQWLInvesco S&P20200320ETF116.0845.2837.6336.438.838.84
EQXEquinox Gold20200320A43.5617.293.587.0412.0710.38
ERAERA GROUP IN20200320A143.8647.3729.0318.915.2028.30
ERFEnerplus Cor20200320A75.3429.1913.2811.5415.1117.66
ERIEldorado Res20200320A42.3518.126.4613.287.954.81
ERIEErie Indemni20200320A138.1133.7120.3517.806.2915.41
ERIIEnergy Recov20200320A64.2767.726.08-28.359.8894.08
ERMEquityCompas20200320ETF153.5457.8757.9457.94-0.07-0.07
EROSEROS INTERNA20200320A72.0531.9217.7615.9613.4515.97
ERSXERShares Non20200320ETF155.2413.3513.3513.350.000.00
ERUSiShares MSCI20200320ETF43.8713.186.547.115.556.06
ERXDirexion Dai20200320ETF68.2825.4018.4320.334.905.06
ERYDirexion Dai20200320ETF91.7037.5734.4835.270.744.32
ESEversource E20200320A24.245.377.577.65-2.23-2.27
ESBKElmira Savin20200320A173.4858.2737.6537.6521.1421.14
ESCAEscalade Inc20200320A475.84112.2897.2392.1220.3220.24
ESEESCO Technol20200320A132.1518.08-7.25-5.7924.2123.88
ESEAEuroseas Ltd20200320A1424.11657.22639.38500.556.43145.96
ESGFlexShares T20200320ETF35.8214.9611.4011.67-0.283.25
ESGDiShares Trus20200320ETF27.128.917.678.161.070.76
ESGEiShares, Inc20200320ETF18.307.526.286.671.240.85
ESGGFlexShares S20200320ETF165.7944.1344.1944.22-0.06-0.08
ESGNColumbia Sus20200320ETF295.60133.25133.25133.250.000.00
ESGREnstar Group20200320A197.0144.8532.2632.308.9511.23
ESGSColumbia Sus20200320ETF238.051.46126.94126.94-125.48-125.48
ESGUiShares Trus20200320ETF26.848.448.008.120.390.32
ESGVVanguard ESG20200320ETF30.767.304.064.662.912.64
ESIElement Solu20200320A26.547.792.875.284.112.51
ESLTElbit System20200320A97.6328.3722.0222.356.176.02
ESMLiShares ESG20200320ETF91.4316.8019.1216.47-2.660.33
ESNGDirexion MSC20200320ETF444.58
ESNTEssent Group20200320A54.279.74-4.09-2.3113.1612.04
ESPEspey Mfg. &20200320A345.9151.2975.6375.63-24.32-24.32
ESPOVanEck Vecto20200320ETF112.8638.3634.3435.553.672.81
ESPREsperion The20200320A72.4225.5040.2938.21-15.09-12.54
ESQEsquire Fina20200320A666.15186.19175.83170.3818.5816.00
ESRTEMPIRE STATE20200320A21.596.62-1.31-0.277.856.89
ESSEssex Proper20200320A84.1115.869.1010.796.034.97
ESSAESSA Bancorp20200320A707.78115.48113.11114.321.921.17
ESSCEast Stone A20200320A3343.071963.901963.901963.900.000.00
ESTAEstablishmen20200320A283.0180.1042.3914.4412.6163.82
ESTCElastic N.V.20200320A62.5712.295.226.866.475.43
ESTEEarthstone E20200320A81.0343.6955.5252.36-13.82-8.52
ESXBCommunity Ba20200320A179.71141.04132.60132.189.239.17
ETEnergy Trans20200320A19.108.043.023.364.944.68
ETFCE*Trade Fina20200320A14.1712.958.501.932.5510.99
ETHEthan Allen20200320A71.6021.484.928.658.4612.79
ETHOETF Managers20200320ETF210.5549.6844.9747.964.791.73
ETMEntercom Com20200320A80.0044.1114.32-3.048.1546.84
ETNEaton Corpor20200320A31.6616.6015.8816.500.640.12
ETNB89bio, Inc.20200320A706.34143.31105.83124.7411.7718.51
ETONEton Pharmac20200320A165.9890.5455.5971.1914.5219.21
ETREntergy Corp20200320A30.3415.8315.3313.290.492.54
ETRNEquitrans Mi20200320A34.4712.774.1813.647.59-0.88
ETSYEtsy, Inc.20200320A21.706.00-2.44-0.528.366.51
ETTXEntasis Ther20200320A122.53154.18122.55123.6734.1231.69
EUDGWisdomTree E20200320ETF104.9630.1725.0023.821.796.30
EUDVProShares MS20200320ETF96.4132.6627.4633.03-0.19-0.37
EUFNiShares MSCI20200320ETF14.044.713.033.391.681.32
EUMProShares Tr20200320ETF5.002.910.680.542.232.37
EUMFWisdomTree E20200320ETF266.46326.27326.270.00
EUMViShares Edge20200320ETF30.0412.3511.7110.980.381.37
EURLDirexion Dai20200320ETF178.8264.2562.8658.913.595.33
EURNEURONAV NV20200320A14.116.401.802.613.973.67
EURZXtrackers Eu20200320ETF234.45110.94109.54110.941.450.00
EUSAiShares MSCI20200320ETF50.9510.06-0.366.059.394.02
EUSCWisdomTree E20200320ETF73.9732.3928.0529.214.353.18
EVEaton Vance20200320A50.6623.139.0118.8914.114.24
EVAEnviva Partn20200320A110.0839.6029.6827.807.4811.80
EVBGEverbridge,20200320A45.6236.5314.0114.2022.8322.63
EVBNEvans Bancor20200320A529.80333.51177.14171.97189.95169.10
EVCEntravision20200320A161.0947.6477.9260.67-30.70-12.90
EVEREverQuote, I20200320A138.2035.198.3810.0024.9125.24
EVFMEvofem Biosc20200320A218.7250.7937.53328.2912.69-278.81
EVGNEVOGENE LTD.20200320A1278.52388.679.41-406.48204.05760.44
EVHEvolent Heal20200320A82.9621.8414.41-16.427.8838.22
EVIEVI Industri20200320A219.6063.4752.5644.779.2618.64
EVKEver-Glory I20200320A1868.68718.76-306.88240.981127.19525.09
EVLOEvelo Biosci20200320A493.87318.91192.17196.09141.48128.59
EVOKEvoke Pharma20200320A326.63151.13125.09121.7229.5331.35
EVOLEvolving Sys20200320A1166.28286.9153.8010.58286.72287.04
EVOPEVO Payments20200320A76.3451.1018.8733.5132.6918.00
EVREvercore Inc20200320A69.2215.6213.4512.241.263.37
EVRGEvergy, Inc.20200320A35.7410.344.443.013.217.32
EVRIEveri Holdin20200320A50.9626.1317.3014.797.4611.35
EVSIEnvision Sol20200320A571.92157.2197.0795.6851.3561.94
EVTCEVERTEC, INC20200320A62.3848.464.534.489.2643.41
EVXVanEck Vecto20200320ETF199.3648.3954.6457.89-3.65-9.50
EWEdwards Life20200320A49.6912.805.555.976.996.83
EWAiShares MSCI20200320ETF9.383.801.051.132.752.67
EWBCEast-West Ba20200320A28.9822.112.252.2520.2120.26
EWCiShares MSCI20200320ETF8.525.733.734.081.721.67
EWCOInvesco Exch20200320ETF89.4239.0352.3238.20-13.180.83
EWDiShares MSCI20200320ETF32.3311.308.679.592.531.72
EWGiShares MSCI20200320ETF5.526.233.804.122.442.13
EWGSiShares MSCI20200320ETF82.3341.9140.2740.271.651.65
EWHiShares MSCI20200320ETF5.732.440.110.492.331.95
EWIiShares MSCI20200320ETF19.375.612.602.723.012.88
EWJiShares MSCI20200320ETF3.012.250.991.311.270.95
EWJEiShares MSCI20200320ETF37.917.44-28.58-29.0836.0536.55
EWJViShares MSCI20200320ETF395.3998.7867.1758.196.6139.72
EWKiShares MSCI20200320ETF60.5719.9314.1613.815.656.13
EWLiShares MSCI20200320ETF7.513.942.382.731.561.21
EWMiShares MSCI20200320ETF25.107.404.564.782.782.62
EWMCInvesco S&P20200320ETF88.4819.6523.5718.93-3.940.72
EWNiShares MSCI20200320ETF26.749.289.079.910.22-0.62
EWOiShares MSCI20200320ETF143.7258.3949.9453.078.475.32
EWPiShares MSCI20200320ETF17.197.004.585.012.441.99
EWQiShares MSCI20200320ETF8.5916.8911.3515.395.541.55
EWREInvesco S&P20200320ETF70.0113.6023.1915.74-9.59-2.13
EWSiShares MSCI20200320ETF6.893.300.541.292.312.01
EWSCInvesco S&P20200320ETF127.6953.2631.5731.6321.8721.81
EWTiShares MSCI20200320ETF3.441.510.230.131.281.38
EWUiShares MSCI20200320ETF5.193.661.281.892.381.78
EWUSiShares MSCI20200320ETF75.9738.4330.7835.426.083.03
EWVProShares Tr20200320ETF61.1020.527.6314.8211.055.71
EWWiShares MSCI20200320ETF6.293.011.010.911.992.10
EWXSPDR S&P Eme20200320ETF45.6715.5213.3114.151.851.37
EWYiShares MSCI20200320ETF2.931.970.430.471.111.51
EWZiShares MSCI20200320ETF4.933.091.611.561.471.53
EWZSiShares MSCI20200320ETF75.5450.7522.7063.673.74-13.17
EXASExact Scienc20200320A30.447.343.423.623.793.72
EXCExelon Corpo20200320A17.456.2010.733.66-4.612.54
EXELExelixis Inc20200320A23.8239.70-18.254.8859.1635.50
EXFOEXFO INC.20200320A135.2456.2442.6750.9016.345.48
EXIiShares Glob20200320ETF57.0017.2314.7716.821.020.41
EXKEndeavour Si20200320A78.0534.7514.788.8015.0925.92
EXLSExlService H20200320A193.8931.0316.5921.4712.409.56
EXPEagle Materi20200320A71.159.99-7.89-4.7317.3214.72
EXPCExperience I20200320A324.1860.30-171.15-171.15232.78232.78
EXPDExpeditors I20200320A33.0121.603.196.674.6714.69
EXPEExpedia Grou20200320A26.039.770.275.106.084.67
EXPIeXp World Ho20200320A148.86416.5291.27118.21439.91345.59
EXPOExponent Inc20200320A121.5025.5613.0313.4610.6912.11
EXPRExpress, Inc20200320A63.7231.289.216.8717.1024.39
EXRExtra Space20200320A53.8512.15-3.48-5.1315.4217.31
EXTNExterran Cor20200320A109.5934.4815.8144.687.37-10.38
EXTRExtreme Netw20200320A51.8748.5428.9643.4720.705.07
EYENational Vis20200320A57.0339.413.41-10.767.1449.36
EYEGEyegate Phar20200320A266.88183.17119.85121.8966.1462.51
EYENEyenovia, In20200320A484.27111.8732.5755.1864.1956.46
EYESSecond Sight20200320A282.85100.5147.8361.9045.6438.92
EYLDCambria Emer20200320ETF354.7174.6876.1869.080.335.58
EYPTEyePoint Pha20200320A90.59216.4224.89-4.1611.23206.14
EZAiShares MSCI20200320ETF50.6313.039.369.983.573.04
EZJProShares Ul20200320ETF77.0827.273.25-0.9724.0928.32
EZMWisdomTree U20200320ETF60.0833.4835.9934.38-2.50-0.89
EZPWEzcorp Inc20200320A31.8545.387.297.2239.7839.20
EZUiShare MSCI20200320ETF4.313.081.951.841.131.25
FFord Motor C20200320A22.808.453.503.724.924.72
FAARFirst Trust20200320ETF200.5272.9973.2572.92-0.260.07
FABFirst Trust20200320ETF138.0236.8334.5834.222.092.61
FADFirst Trust20200320ETF126.2925.7125.1325.43-0.090.28
FAFFirst Americ20200320A47.5116.0710.13-2.215.7518.39
FALNiShares Fall20200320ETF112.6736.6129.9532.836.393.79
FAMIFarmmi, Inc.20200320A704.24235.32260.17232.22-20.843.42
FANFirst Trust20200320ETF59.5835.5433.7134.451.851.10
FANGDiamondback20200320A41.3414.334.434.984.939.30
FARMFarmer Bros20200320A128.31561.39-47.01-27.32821.75709.21
FAROFaro Technol20200320A107.0622.5610.6110.929.4311.63
FASDirexion Dai20200320ETF60.5021.2114.4018.342.522.87
FASTFastenal Co20200320A9.5711.058.202.902.818.13
FATFAT Brands I20200320A717.50563.77241.98240.13332.24344.16
FATEFate Therape20200320A60.2558.4333.5250.6026.757.82
FAUGFT Cboe Vest20200320ETF93.4336.5836.3536.580.230.00
FAUSFirst Trust20200320ETF103.2815.95144.88141.89-128.73-125.75
FAZDirexion Dai20200320ETF74.0619.6014.1113.764.905.83
FBFacebook, In20200320A4.704.056.400.74-4.453.30
FBCFlagstar Ban20200320A59.5812.20-3.41-2.0615.4314.27
FBGXUBS AG FI En20200320ETN4.896.229.284.54-1.30-0.20
FBHSFORTUNE BRAN20200320A50.839.995.5317.504.28-7.50
FBIOFortress Bio20200320A120.9353.4639.5640.749.9612.72
FBIZFirst Busine20200320A907.99426.59208.73203.49251.33243.86
FBKFB Financial20200320A124.0868.2961.6057.309.1110.96
FBMFoundation B20200320A85.7535.228.0021.048.2714.07
FBMSFirst Bancsh20200320A161.7784.4165.5263.1020.8121.44
FBNCFirst Bancor20200320A237.9833.2821.5520.788.8112.49
FBNDFidelity Tot20200320ETF20.7914.312.934.2311.3110.19
FBPFirst BanCor20200320A33.3538.042.59-18.919.2856.41
FBSSFauquier Ban20200320A793.82318.54334.54318.540.000.00
FBTFirst Trust20200320ETF41.6614.357.867.852.816.45
FBZFirst Trust20200320ETF203.80101.28104.1594.54-0.246.69
FCFranklin Cov20200320A113.6844.0527.1215.119.5828.76
FCAFirst Trust20200320ETF109.1234.1734.4734.46-0.30-0.29
FCALFirst Trust20200320ETF159.9025.7424.0025.70-0.600.06
FCANFirst Trust20200320ETF65.1418.9618.9618.960.000.00
FCAPFirst Capita20200320A641.61232.05216.94224.0916.1311.29
FCAUFIAT CHRYSLE20200320A16.228.083.513.004.585.09
FCBCFirst Commun20200320A176.68133.4551.6451.3390.9385.76
FCBPFirst Choice20200320A378.87117.30110.93113.478.483.85
FCCOFirst Commun20200320A506.0392.6450.8165.4638.3227.21
FCCY1st Constitu20200320A1199.29845.56854.46846.330.46-0.79
FCEFFirst Trust20200320ETF79.3250.6446.2542.012.828.58
FCELFuelCell Ene20200320A77.9833.9923.9521.499.5512.51
FCFFirst Common20200320A48.2832.9727.8630.905.142.10
FCFSFirstCash, I20200320A125.8917.479.889.336.258.13
FCGFirst Trust20200320ETF28.8911.621.230.9710.4010.65
FCNFTI Consulti20200320A54.9212.623.995.978.456.66
FCNC AAFirst Citize20200320A50.5834.0521.3925.7811.917.46
FCOMFidelity MSC20200320ETF25.038.626.416.300.702.31
FCORFidelity Cor20200320ETF116.7698.1121.7939.0287.2461.42
FCPIFidelity Sto20200320ETF210.1524.39-55.8430.7377.70-6.37
FCPTFour Corners20200320A104.6724.7918.2115.595.859.19
FCTRFirst Trust20200320ETF78.2425.0924.3325.040.760.06
FCVTFirst Trust20200320ETF174.5280.6380.7981.930.31-1.29
FCXFreeport-McM20200320A17.7110.381.578.498.031.89
FDBCFidelity D &20200320A533.83257.78220.76237.9438.4935.85
FDDFirst Trust20200320ETF56.868.312.582.325.706.00
FDEFFirst Defian20200320A131.85149.317.835.7818.01138.96
FDEMFidelity Tar20200320ETF50.8611.8615.8115.00-11.80-3.32
FDEVFidelity Tar20200320ETF21.7433.212.097.791.5124.99
FDHYFidelity Hig20200320ETF87.6850.7418.4445.098.745.58
FDISFidelity MSC20200320ETF32.0611.759.327.411.124.32
FDIVFirst Trust20200320ETF57.0628.9421.1621.087.837.91
FDLFirst Trust20200320ETF12.324.104.154.10-0.050.00
FDLOFidelity Low20200320ETF45.5215.9616.4917.77-0.53-1.81
FDMFirst Trust20200320ETF145.0951.4646.0145.991.595.46
FDMOFidelity Mom20200320ETF83.4022.0921.3919.29-0.042.79
FDNFirst Trust20200320ETF16.787.926.496.411.421.50
FDNIFirst Trust20200320ETF162.3576.85115.9926.160.0150.60
FDPFresh Del Mo20200320A71.1222.6514.379.428.0213.21
FDRRFidelity Div20200320ETF63.0214.2111.9713.242.220.98
FDSFactset Rese20200320A85.7915.057.818.005.816.55
FDTFirst Trust20200320ETF75.0429.3627.8228.551.540.81
FDTSFirst Trust20200320ETF398.0751.92-40.85-40.8593.3293.32
FDUSFidus Invest20200320A131.1939.19-2.043.2338.9936.00
FDVVFidelity Hig20200320ETF84.5336.0916.4819.101.8516.71
FDXFedEx Corpor20200320A27.908.063.255.044.763.02
FEFirstEnergy20200320A16.505.23-17.57-10.3722.8015.61
FEIMFrequency El20200320A1062.51153.6497.83106.1554.8947.91
FELEFranklin Ele20200320A80.2113.5024.8724.287.108.01
FEMFirst Trust20200320ETF46.6820.5918.0319.581.101.01
FEMBFirst Trust20200320ETF104.6726.2224.8325.481.390.74
FEMSFirst Trust20200320ETF72.5716.3415.7215.320.601.02
FENCFennec Pharm20200320A550.75129.9982.1383.0616.8345.74
FENYFidelity MSC20200320ETF23.9912.887.776.265.176.69
FEPFirst Trust20200320ETF89.3830.8424.0324.786.886.09
FETFORUM ENERGY20200320A192.51273.07165.83167.96118.03114.18
FEULCredit Suiss20200320ETN489.2167.0650.7763.715.033.37
FEUZFirst Trust20200320ETF228.1826.5323.9922.162.754.39
FEXFirst Trust20200320ETF38.3015.3915.3615.500.02-0.11
FEYEFireEye, Inc20200320A14.2811.772.743.934.067.75
FEZSPDR EURO ST20200320ETF6.803.001.381.511.621.50
FFFuture Fuel20200320A157.2767.9325.6663.5214.944.32
FFBCFirst Financ20200320A78.8011.964.276.156.675.80
FFBWFFBW, Inc. C20200320A49.6811.1711.2310.53-0.060.64
FFEBFT Cboe Vest20200320ETF140.0319.4113.3218.995.820.41
FFEUBarclays ETN20200320ETN651.56170.7154.3549.64114.37132.65
FFGFBL Financia20200320A385.6457.9040.3345.0313.5612.88
FFHGFormula Foli20200320ETF107.3229.5513.2419.5813.199.97
FFHLFuwei Films20200320A1707.28632.88633.00632.88-0.110.00
FFICFlushing Fin20200320A625.3818.738.109.419.139.32
FFINFirst Financ20200320A40.5372.622.1115.206.3356.47
FFIUUVA Unconstr20200320ETF296.36106.75106.75106.750.000.00
FFIVF5 Networks20200320A50.1710.943.183.877.467.07
FFNWFirst Financ20200320A453.71438.0346.3647.29453.31450.34
FFRFirst Trust20200320ETF203.37126.37125.33118.714.747.67
FFSGFormulaFolio20200320ETF151.6246.3543.4240.942.255.41
FFTGFormulaFolio20200320ETF111.6628.9622.5228.480.400.48
FFTIFormulaFolio20200320ETF62.6319.2419.2319.230.010.01
FFTYInnovator IB20200320ETF63.2921.0618.6319.980.921.08
FFWMFirst Founda20200320A101.18184.53195.18191.095.13-6.65
FGFGL Holdings20200320A20.128.874.304.724.484.16
FGBIFIRST GUARAN20200320A846.79131.76105.68101.4314.8630.31
FGDFirst Trust20200320ETF59.5815.878.378.266.477.61
FGENFibroGen, In20200320A81.9433.1528.1927.004.646.15
FGMFirst Trust20200320ETF195.4982.1780.1180.402.081.79
FHBFirst Hawaii20200320A35.7711.261.732.044.399.05
FHIFederated He20200320A55.8431.6132.7632.88-1.35-1.27
FHKFirst Trust20200320ETF529.89210.83210.83210.830.000.00
FHLCFidelity MSC20200320ETF34.129.437.428.412.011.02
FHNFirst Horizo20200320A15.677.24-20.70-0.0927.717.34
FIFRANKS INTER20200320A44.8322.991.06-28.5311.2051.30
FIBKFirst Inters20200320A71.4115.624.961.657.8013.93
FIBRiShares Edge20200320ETF92.4324.0424.3124.28-0.23-0.24
FICOFair Isaac C20200320A99.0624.1015.9814.345.007.20
FIDFirst Trust20200320ETF97.5243.4933.0033.0010.4510.45
FIDIFidelity Int20200320ETF238.9495.8090.2775.385.2920.20
FIDUFidelity MSC20200320ETF45.4742.5113.6315.9229.4827.17
FIEEFI Enhanced20200320ETN235.50206.13206.40206.13-0.270.00
FIHDUBS AG FI En20200320ETN308.4485.4060.2963.5025.7122.77
FILLiShares MSCI20200320ETF146.0733.3321.2123.859.479.47
FINXGlobal X Fun20200320ETF56.7722.9317.5714.755.198.19
FISFidelity Nat20200320A19.675.95-1.09-1.326.757.26
FISIFinancial In20200320A236.60170.4641.586.9315.87157.87
FISRSPDR SSGA Fi20200320ETF35.254.94-1.45-1.936.406.87
FISVFiserv Inc20200320A18.8133.272.0811.623.0421.34
FITFitbit, Inc.20200320A18.706.771.422.235.334.52
FITBFifth Third20200320A12.338.640.742.183.686.45
FITESPDR S&P Ken20200320ETF73.3816.9415.3414.781.592.17
FIVAFidelity Int20200320ETF172.0894.8133.2234.0263.3161.72
FIVEFive Below,20200320A36.2715.9110.2812.625.573.29
FIVGDefiance Nex20200320ETF30.9910.028.4310.091.58-0.07
FIVNFIVE9, INC.20200320A51.2529.467.1211.896.6517.43
FIWFirst Trust20200320ETF62.8221.7517.6919.764.051.99
FIXComfort Syst20200320A100.2516.426.03-6.656.4423.02
FIXDFirst Trust20200320ETF31.8715.2813.7813.971.501.31
FIXXHomology Med20200320A181.79102.6524.3952.8417.2748.97
FIYYBarclays ETN20200320ETN445.79131.3067.3251.2867.2181.43
FIZZNational Bev20200320A73.3354.325.57-2.967.6954.82
FJNKPacific Glob20200320ETF25.842.5710.302.57-7.720.00
FJPFirst Trust20200320ETF122.3738.1938.8538.87-0.66-0.68
FKOFirst Trust20200320ETF279.38119.6464.6464.6455.8655.86
FKUFirst Trust20200320ETF173.9670.8353.6446.1916.6524.65
FLFoot Locker,20200320A34.3811.071.783.776.637.29
FLAGFLAG-Forensi20200320ETF152.5432.0834.64-53.79-2.6585.84
FLAUFranklin FTS20200320ETF293.5252.0543.2743.298.878.85
FLAXFranklin FTS20200320ETF117.39
FLBLFranklin Lib20200320ETF252.27127.83128.06127.83-0.220.00
FLBRFranklin FTS20200320ETF78.0524.2623.9522.71-0.191.55
FLCBFranklin Lib20200320ETF66.9025.2425.1325.130.110.11
FLCHFranklin FTS20200320ETF46.2312.269.6815.252.59-2.99
FLCOFranklin Lib20200320ETF114.3449.5942.2751.261.76-1.74
FLDMFluidigm Cor20200320A107.4934.3426.7612.525.7221.86
FLDRFidelity Low20200320ETF47.0618.4715.7917.260.401.20
FLEEFranklin FTS20200320ETF49.4836.1336.1336.140.000.00
FLEHFranklin FTS20200320ETF113.4734.4045.9240.16-11.48-5.74
FLEUBarclays ETN20200320ETN279.5189.4390.68-22.912.18111.39
FLEXFlex Ltd. Or20200320A15.6514.88-0.55-0.647.5915.31
FLFRFranklin FTS20200320ETF26.12150.14150.08149.520.060.62
FLGBFranklin FTS20200320ETF68.8644.1843.2045.730.96-1.60
FLGECredit Suiss20200320ETN174.4387.6992.5492.29-5.12-6.73
FLGRFranklin FTS20200320ETF22.929.53-54.63-42.4964.2652.09
FLGTFulgent Gene20200320A136.9552.5135.2335.2219.2117.30
FLHKFranklin FTS20200320ETF55.4436.3437.0039.08-0.67-2.77
FLHYFranklin Lib20200320ETF73.8571.3466.9571.334.420.00
FLIAFranklin Lib20200320ETF95.8950.7450.7450.740.000.00
FLICFirst of Lon20200320A215.04113.1334.5022.6832.6089.09
FLINFranklin FTS20200320ETF88.1814.634.675.469.979.17
FLIRFlir Systems20200320A45.1116.646.559.235.037.38
FLIYFranklin FTS20200320ETF39.9411.2212.4011.80-1.18-0.57
FLJHFranklin FTS20200320ETF66.294.324.324.320.000.00
FLJPFranklin FTS20200320ETF27.3914.7211.9314.312.730.42
FLKRFranklin FTS20200320ETF91.7920.3215.9613.851.546.46
FLLFull House R20200320A385.37136.79102.7590.9929.7146.86
FLLAFranklin FTS20200320ETF108.7126.1526.1526.150.000.00
FLLVFranklin Lib20200320ETF76.9427.2422.8924.354.412.95
FLMFirst Trust20200320ETF159.7539.6328.0330.337.459.25
FLMBFranklin Lib20200320ETF503.27152.52152.52152.520.000.00
FLMIFranklin Lib20200320ETF366.51151.11151.11151.110.000.00
FLMNFalcon Miner20200320A149.51334.3821.34-62.557.46370.34
FLMXFranklin FTS20200320ETF73.8525.4113.5719.696.795.71
FLNFirst Trust20200320ETF243.9847.3128.1227.8819.5119.53
FLNGFLEX LNG Ltd20200320A169.6059.6728.5025.2027.4834.76
FLNTFluent, Inc.20200320A171.8258.9367.939.21-10.1749.75
FLOFlowers Food20200320A21.177.95-2.72-2.2910.6810.27
FLOTiShares Floa20200320ETF9.643.991.812.802.181.19
FLOWSPX FLOW, In20200320A104.7518.70-14.29-7.1930.0525.87
FLQDFranklin Lib20200320ETF63.5312.0925.2324.53-13.17-12.46
FLQEFranklin Lib20200320ETF73.4827.4625.8726.681.560.78
FLQGFranklin Lib20200320ETF389.71
FLQHFranklin Lib20200320ETF127.5359.3859.1259.660.26-0.28
FLQLFranklin Lib20200320ETF88.5240.5840.1140.160.460.42
FLQMFranklin Lib20200320ETF130.3448.0649.2049.04-1.14-0.98
FLQSFranklin Lib20200320ETF119.8847.6742.0844.240.003.40
FLRFluor Corpor20200320A38.7914.89-5.58-14.0719.7529.29
FLRNSPDR Bloombe20200320ETF10.915.894.455.061.450.84
FLRTPacific Glob20200320ETF179.8978.4278.4278.420.000.00
FLRUFranklin FTS20200320ETF86.1015.577.269.268.186.32
FLSFlowserve Co20200320A38.359.604.304.665.264.94
FLSAFranklin FTS20200320ETF228.0564.1064.1064.100.000.00
FLSPFranklin Lib20200320ETF51.2026.4919.9126.496.590.00
FLSWFranklin FTS20200320ETF75.9829.2720.7527.005.252.26
FLTFleetCor Tec20200320A75.2512.818.168.654.374.16
FLTBFidelity Lim20200320ETF53.5662.7035.0846.3313.8816.58
FLTRVanEck Vecto20200320ETF47.7115.7112.8613.382.822.33
FLTWFranklin FTS20200320ETF167.2953.2853.2853.280.000.00
FLWS1-800-FLOWER20200320A55.1121.543.9217.688.563.87
FLXNFlexion Ther20200320A55.9544.0811.6212.2633.5632.58
FLXSFlexsteel In20200320A244.2293.4971.5669.8612.0823.56
FLYTDirexion Fli20200320ETF97.4052.0851.8551.850.230.23
FLZAFranklin FTS20200320ETF69.3518.0921.6718.09-3.580.00
FMiShares MSCI20200320ETF144.0247.2536.5835.7810.9311.60
FMAOFarmers & Me20200320A430.5952.66162.39165.18-110.34-112.35
FMATFidelity MSC20200320ETF50.5013.3910.069.501.713.88
FMBFirst Trust20200320ETF49.9215.5715.1115.060.330.52
FMBHFirst Mid Ba20200320A489.22328.63101.3397.89252.38243.35
FMBIFirst Midwes20200320A40.7861.150.90-40.626.61100.86
FMCFMC Corporat20200320A43.2717.5710.7110.606.726.97
FMCIForum Merger20200320A148.4990.9330.6696.0650.27-5.18
FMFFirst Trust20200320ETF140.4633.1934.4734.56-1.29-1.38
FMHIFirst Trust20200320ETF364.12135.10124.84155.638.15-21.18
FMKFirst Trust20200320ETF172.9767.2667.2667.260.000.00
FMNBFarmers Nati20200320A127.9428.9019.4719.418.889.53
FNFabrinet20200320A62.4816.765.126.9711.219.80
FNBF.N.B. Corp20200320A18.3721.0913.3313.347.517.81
FNCBFNCB Bancorp20200320A760.30877.8028.0232.951035.831019.82
FNCLFidelity MSC20200320ETF39.9511.1210.7211.450.40-0.33
FNDFloor & Deco20200320A72.4316.427.065.048.0811.38
FNDASchwab Funda20200320ETF62.4014.8710.4812.814.392.06
FNDBSchwab Funda20200320ETF150.2634.3733.1132.670.451.69
FNDCSchwab Funda20200320ETF32.736.676.926.05-0.260.62
FNDESchwab Funda20200320ETF24.455.923.743.972.181.95
FNDFSchwab Funda20200320ETF40.7010.298.329.491.990.80
FNDXSchwab Funda20200320ETF29.258.767.298.371.470.39
FNFFidelity Nat20200320A22.425.210.371.484.753.73
FNGDMicroSectors20200320ETN36.7028.1022.4523.675.824.59
FNGOMicroSectors20200320ETN50.7716.2415.0917.710.17-1.40
FNGSMicroSectors20200320ETN19.905.377.776.38-2.39-1.01
FNGUMicroSectors20200320ETN51.4518.9113.3015.813.153.07
FNGZMicroSectors20200320ETN48.905.86-13.83-2.9719.688.82
FNHCFedNat Holdi20200320A120.4386.1324.7824.8666.9063.23
FNIFirst Trust20200320ETF39.4611.7512.6113.31-0.85-1.55
FNJNFinjan Holdi20200320A325.2973.5549.4137.5418.3336.04
FNKFirst Trust20200320ETF78.2323.2523.9122.17-0.791.07
FNKOFunko, Inc.20200320A74.6945.0637.1736.43-4.868.63
FNLCFirst Bancor20200320A548.13120.49100.22100.7717.9119.81
FNOVFT Cboe Vest20200320ETF167.7240.0229.7031.089.168.95
FNVFranco-Nevad20200320A27.777.602.035.704.921.89
FNWBFirst Northw20200320A377.0163.1064.2151.27-3.8511.97
FNXFirst Trust20200320ETF67.7216.1914.6414.871.381.32
FNYFirst Trust20200320ETF65.7926.4424.4628.010.95-1.58
FOCSFocus Financ20200320A160.4342.1328.3340.506.591.60
FOEFerro Corpor20200320A41.6916.740.100.937.5815.76
FOLDAmicus Thera20200320A23.0935.26-1.6625.488.579.70
FONRFonar Corpor20200320A181.2939.2423.6925.3314.3513.94
FORForestar Gro20200320A95.1922.3819.4320.850.871.54
FORDForward Indu20200320A331.16257.90177.88189.765.3465.14
FORKFuling Globa20200320A1258.77983.14996.57918.9450.1370.73
FORMFormFactor I20200320A58.4241.355.79-9.656.0650.37
FORRForrester Re20200320A480.4166.8333.0638.0850.2346.10
FOSLFossil Group20200320A46.0640.323.38-5.6512.3744.28
FOVLiShares Focu20200320ETF74.2522.5222.4222.390.100.13
FOXFox Corporat20200320A19.7219.831.9717.013.672.82
FOXAFox Corporat20200320A18.5314.2810.3011.123.983.15
FOXFFox Factory20200320A111.0421.5812.9812.397.039.22
FPAFirst Trust20200320ETF339.67118.0396.15116.99-0.141.02
FPACFar Point Ac20200320A44.2515.6214.4015.051.220.57
FPAYFlexShopper,20200320A249.4994.7075.1168.7116.5626.27
FPEFirst Trust20200320ETF35.6421.8715.4215.495.726.58
FPEIFirst Trust20200320ETF212.7294.5552.4529.3144.8466.20
FPHFive Point H20200320A123.6130.1119.0518.627.8311.48
FPIFarmland Par20200320A103.0039.2627.1433.806.065.43
FPRXFive Prime T20200320A134.86453.74101.2198.43563.38433.82
FPXFirst Trust20200320ETF26.687.086.796.390.290.68
FPXEFirst Trust20200320ETF38.27
FPXIFirst Trust20200320ETF219.8861.2459.7959.931.461.32
FQALFidelity Qua20200320ETF50.7016.7515.7415.591.011.16
FRFirst Indust20200320A51.3325.92-2.145.4528.0920.56
FRAFFranklin Fin20200320A1150.84257.92219.09190.3238.4967.02
FRAKVanEck Vecto20200320ETF222.2641.6916.5615.5024.0826.20
FRANFrancesca''s20200320A259.91133.0882.5193.9335.3239.47
FRBAFirst Bank20200320A185.82132.6250.38104.5884.8128.51
FRBKRepublic Fir20200320A58.77268.73158.60153.17140.00124.86
FRCFirst Republ20200320A55.7714.806.678.978.035.83
FRDFriedman Ind20200320A796.87318.59106.36148.16219.67176.50
FRDMFreedom 10020200320ETF489.23150.55150.55150.550.000.00
FRELFidelity MSC20200320ETF43.0014.9613.8013.221.161.75
FREQFrequency Th20200320A335.0475.3846.80-5.7915.6180.37
FRGFranchise Gr20200320A292.76119.3573.6374.9341.9246.44
FRGIFiesta Resta20200320A80.5399.5214.1113.69103.1596.28
FRHCFreedom Hold20200320A49.7619.8316.2316.293.613.55
FRIFirst Trust20200320ETF100.9719.6921.2420.43-1.54-0.74
FRLGLarge Cap Gr20200320ETN357.3886.8259.4132.1643.6354.72
FRMEFirst Mercha20200320A74.8496.882.9434.8413.2960.22
FROFrontline Lt20200320A24.008.054.093.813.844.26
FRPHFRP Holdings20200320A659.06150.84139.48131.5415.5919.38
FRPTFreshpet, In20200320A102.4747.129.87-9.459.2555.69
FRTFederal Real20200320A54.1017.323.905.398.2111.91
FRTAForterra, In20200320A90.80167.0916.1311.54207.00182.18
FSBFranklin Fin20200320A109.9857.2518.6741.657.5415.49
FSBCFSB Bancorp,20200320A577.6884.3126.9355.9530.9529.10
FSBWFS Bancorp,20200320A559.3393.7559.9786.877.846.85
FSCTForeScout Te20200320A28.0111.12-1.81-2.397.7413.43
FSEAFirst Seacoa20200320A1327.85372.89244.23244.23136.76136.76
FSFGFirst Saving20200320A341.8974.3498.5293.77-23.19-19.25
FSIFlexible Sol20200320A290.08117.8359.2856.1060.6062.42
FSKFS KKR Capit20200320A37.7114.767.592.156.4612.62
FSLRFirst Solar,20200320A44.8122.114.713.876.3518.08
FSLYFastly, Inc.20200320A63.9418.5212.3612.525.686.01
FSMFORTUNA Silv20200320A42.6219.706.225.2412.9014.46
FSMBFirst Trust20200320ETF137.7546.4038.2732.976.6513.38
FSMDFidelity Sma20200320ETF91.5234.8627.3036.747.57-1.88
FSPFranklin Str20200320A93.5182.7981.7376.413.846.38
FSRVFinServ Acqu20200320A317.46158.71158.71158.710.000.00
FSSFederal Sign20200320A73.3334.526.948.238.6726.12
FSTAFidelity MSC20200320ETF21.678.40-2.663.7311.054.67
FSTRFoster (Lb)20200320A721.16119.7191.4085.0018.9434.76
FSVFirstService20200320A78.7913.464.433.218.0010.25
FSZFirst Trust20200320ETF104.3041.9038.2138.223.863.68
FTAFirst Trust20200320ETF35.8011.4510.5710.830.880.62
FTACFinTech Acqu20200320A253.1675.8575.8575.850.000.00
FTAGFirst Trust20200320ETF269.9781.7077.6080.894.150.81
FTAIFortress Tra20200320A104.1039.9130.8025.155.4914.69
FTCFirst Trust20200320ETF45.3611.1610.2010.830.960.33
FTCHFarfetch Lim20200320A29.9212.932.855.636.587.28
FTCSFirst Trust20200320ETF22.978.768.118.25-0.510.50
FTDRfrontdoor, i20200320A116.6712.574.212.987.939.60
FTECFidelity MSC20200320ETF15.684.421.924.602.50-0.18
FTEKFuel Tech, I20200320A629.35441.29518.11407.2917.6032.31
FTFTFuture FinTe20200320A255.41116.5067.5380.7534.9335.62
FTGCFirst Trust20200320ETF78.3831.8832.4532.22-0.56-0.33
FTHIFirst Trust20200320ETF159.7657.2030.4052.2323.784.54
FTITechnipFMC p20200320A24.8034.8530.4829.421.225.46
FTKFlotek Indus20200320A255.54206.13140.85134.6274.9573.90
FTLBFirst Trust20200320ETF120.4254.9354.0955.951.15-1.02
FTLSFirst Trust20200320ETF46.4612.2911.9113.040.38-0.74
FTNTFortinet, In20200320A22.597.094.913.862.133.23
FTRFrontier Com20200320A208.83143.8096.9685.0119.5057.77
FTRIFirst Trust20200320ETF255.9987.5985.5485.952.091.68
FTSFortis Inc.20200320A16.314.93-0.290.574.814.36
FTSDFranklin Lib20200320ETF28.1011.4611.0711.070.380.39
FTSIFTS Internat20200320A106.4082.8661.9669.9022.1313.06
FTSLFirst Trust20200320ETF75.7823.6116.5319.503.234.08
FTSMFirst Trust20200320ETF9.713.893.763.510.130.38
FTVFortive Corp20200320A39.2115.4014.4612.260.133.16
FTXDFirst Trust20200320ETF83.3083.5644.7554.90-4.2727.62
FTXGFirst Trust20200320ETF306.5771.4834.1943.4237.5328.24
FTXHFirst Trust20200320ETF173.8534.1132.9932.941.131.18
FTXLFirst Trust20200320ETF187.1955.2245.0145.5710.169.68
FTXNFirst Trust20200320ETF193.8681.6970.4371.696.9810.00
FTXOFirst Trust20200320ETF38.0716.185.7613.4010.452.78
FTXRFirst Trust20200320ETF55.3432.0237.1032.49-5.14-0.46
FUDE-TRACS UBS20200320ETN427.61210.40210.40210.400.000.00
FUEAB Svensk Ek20200320ETN1739.13224.3998.8159.52128.46168.65
FULH.B. Fuller20200320A67.2325.993.648.578.5117.34
FULCFulcrum Ther20200320A193.8658.9124.9334.5923.2124.57
FULTFulton Finan20200320A17.0542.2722.9939.70-9.912.41
FUMBFirst Trust20200320ETF73.6748.0848.1147.270.030.81
FUNCedar Fair,20200320A88.7821.8711.358.837.6313.03
FUNCFirst United20200320A96.7826.0923.3023.512.692.58
FUNDSprott Focus20200320A237.3760.4641.4535.6026.2828.17
FUSBFirst US Ban20200320A951.49213.97214.18214.26-0.21-0.29
FUTProShares Ma20200320ETF115.0538.2538.9538.76-0.71-0.52
FUTYFidelity MSC20200320ETF30.488.624.616.444.012.19
FUVArcimoto, In20200320A201.2376.9477.7371.840.135.06
FVFirst Trust20200320ETF33.3516.0721.9617.42-5.90-1.35
FVALFidelity Val20200320ETF98.4830.0929.5629.720.530.38
FVCFirst Trust20200320ETF108.3836.3035.8536.120.370.18
FVCBFVCBankcorp,20200320A185.91106.0217.64102.8214.253.11
FVDFirst Trust20200320ETF17.776.184.324.721.861.46
FVEFive Star Se20200320A288.5072.0550.3641.449.8430.64
FVLFirst TrustV20200320ETF79.5731.1932.4131.18-1.230.01
FVRRFiverr Inter20200320A156.1765.3434.4635.5127.3129.99
FWDBAdvisorShare20200320ETF190.8841.0341.0341.030.000.00
FWON AALiberty Medi20200320A82.4026.677.706.9110.5019.52
FWON KKLiberty Medi20200320A56.7613.85-0.955.0610.758.77
FWRDForward Air20200320A96.2446.7421.7625.334.9721.12
FXDFirst Trust20200320ETF54.1614.8813.7613.531.121.35
FXGFirst Trust20200320ETF32.7416.7510.1812.05-0.254.67
FXHFirst Trust20200320ETF41.5012.179.9210.822.251.35
FXIiShares Chin20200320ETF2.901.930.730.711.211.23
FXLFirst Trust20200320ETF26.8412.009.6710.672.321.34
FXNFirst Trust20200320ETF50.6714.284.288.4510.015.85
FXOFirst Trust20200320ETF36.558.696.136.582.532.11
FXPProShares Ul20200320ETF22.918.695.775.022.893.67
FXRFirst Trust20200320ETF51.1415.2514.1813.761.071.50
FXUFirst Trust20200320ETF23.0911.207.707.823.513.39
FXZFirst Trust20200320ETF53.7320.8116.8918.763.922.05
FYCFirst Trust20200320ETF88.1230.2427.2929.490.050.75
FYLDCambria Fore20200320ETF199.0889.7788.0787.002.172.78
FYTFirst Trust20200320ETF81.7522.250.2310.1018.6712.11
FYXFirst Trust20200320ETF74.8328.4328.7128.98-0.34-0.56
GGENPACT LIMI20200320A38.287.496.485.450.912.04
GAACambria Glob20200320ETF109.2034.94-2.192.9020.4131.72
GABCGerman Ameri20200320A109.8720.1315.6374.7411.21-54.65
GAIAGaia, Inc. C20200320A219.83217.38148.61130.22106.0694.49
GAINGladstone In20200320A40.4518.9110.509.208.179.74
GALSPDR SSgA Gl20200320ETF98.0845.2441.2741.472.543.75
GALTGalectin The20200320A145.68234.3995.7983.00173.05159.86
GAMRETFMG Video20200320ETF90.1625.1924.7824.680.210.50
GARSGarrison Cap20200320A207.8798.15-61.60-54.15160.08154.16
GASSStealthGas,20200320A485.3593.3454.0885.470.507.57
GATXGATX Corpora20200320A100.1322.1923.0023.74-1.20-1.58
GAZiPath Series20200320ETN285.75115.61108.88109.626.756.01
GBCIGlacier Banc20200320A86.4616.739.0910.026.836.71
GBDCGolub Capita20200320A32.8110.186.305.393.314.79
GBDVGlobal Beta20200320ETF286.83
GBFiShares Gove20200320ETF135.8351.0852.1438.172.4412.87
GBILGoldman Sach20200320ETF1.850.710.790.76-0.09-0.05
GBLGAMCO Invest20200320A271.9270.3932.6343.0036.0328.09
GBLIGlobal Indem20200320A893.9692.13223.22109.05-55.325.91
GBRNew Concept20200320A428.81211.67182.64226.6050.79-16.04
GBTGlobal Blood20200320A57.1850.5922.1438.2029.5312.67
GBUGiPath Gold E20200320ETN1138.68516.61516.61516.610.000.00
GBUYGoldman Sach20200320ETF26.287.008.488.73-1.48-1.73
GBXThe Greenbri20200320A68.2616.326.4212.786.493.53
GCAPGain Capital20200320A43.8123.028.4619.2814.653.76
GCBCGreene Count20200320A963.46308.37289.73301.0818.537.26
GCIGannett Co.,20200320A78.0934.9021.0620.2013.2014.73
GCOGenesco Inc.20200320A111.1222.628.948.7711.2013.85
GCOWPacer Global20200320ETF88.9723.3519.1120.913.132.44
GCPGCP Applied20200320A94.0939.5414.4228.059.3711.46
GDGeneral Dyna20200320A30.3418.530.392.0418.3316.67
GDATGoldman Sach20200320ETF41.5315.4412.0215.923.36-0.48
GDDYGoDaddy Inc20200320A37.998.082.362.414.715.66
GDENGolden Enter20200320A130.63109.7047.9451.9180.6565.07
GDMAGadsden Dyna20200320ETF114.2319.1819.4219.24-0.23-0.06
GDNAGoldman Sach20200320ETF44.5014.9915.9115.75-0.92-0.76
GDOTGreen Dot Co20200320A79.3017.5426.0315.61-9.961.92
GDPGoodrich Pet20200320A431.24172.07185.17169.58-1.122.48
GDVDPrincipal Ac20200320ETF142.1284.5377.9778.006.586.55
GDXVanEck Vecto20200320ETF7.083.920.430.992.492.94
GDXJVanEck Vecto20200320ETF7.063.010.930.662.022.35
GDYNGrid Dynamic20200320A423.1330.2736.5436.30-7.10-5.99
GEGeneral Elec20200320A14.9010.0811.359.56-1.280.53
GECGreat Elm Ca20200320A657.94203.79178.82175.0629.0128.97
GECCGreat Elm Ca20200320A287.9592.3445.7233.7537.1158.12
GEFGreif, Inc.20200320A62.2126.4624.0731.262.06-4.73
GEF BBGreif, Inc.20200320A289.2430.99-4.04-3.4034.4634.44
GELGenesis Ener20200320A79.7324.050.021.2221.2423.01
GEMGoldman Sach20200320ETF34.0811.499.157.272.214.22
GENGenesis Heal20200320A213.2984.9071.8174.9213.429.98
GENCGencor Indus20200320A231.6631.7620.0122.479.919.31
GENYPrincipal Mi20200320ETF500.3496.8481.9396.090.730.76
GEOThe GEO Grou20200320A21.535.102.102.322.942.77
GEOSGeospace Tec20200320A343.86746.89665.11597.68208.18181.02
GERNGeron Corp20200320A104.0360.3641.1426.0414.3234.21
GESGuess?, Inc.20200320A36.2615.624.841.969.9913.68
GEVOGevo, Inc.20200320A374.25152.8234.0360.91105.3592.67
GFEDGuaranty Fed20200320A483.1080.0079.2377.570.002.40
GFFGriffon Corp20200320A117.0814.314.354.258.0110.07
GFINGoldman Sach20200320ETF42.9315.7714.2317.581.34-1.81
GFLGFL Environm20200320A41.769.74-9.25-3.5617.6613.30
GFNGeneral Fina20200320A705.86210.96229.39207.916.063.00
GGGGraco Inc20200320A26.8811.04-29.590.1840.6910.88
GHGuardant Hea20200320A83.7323.158.999.8213.6113.41
GHCGRAHAM HOLDI20200320A75.8736.3726.8431.968.216.95
GHLGreenhill &20200320A152.4263.1320.4824.6813.3338.12
GHMGraham Corpo20200320A163.5446.0172.5658.20-35.03-12.32
GHSIGuardion Hea20200320A106.4351.4942.0440.197.7311.30
GHYBGoldman Sach20200320ETF26.1411.278.967.822.343.47
GHYGiShares US &20200320ETF134.8249.7324.75-5.7817.7255.27
GIBCGI Inc.20200320A16.524.160.060.634.103.54
GIFIGulf Island20200320A272.21107.857.0526.06101.3184.32
GIGBGoldman Sach20200320ETF120.6345.7241.6445.364.140.36
GIGESoFi Gig Eco20200320ETF134.1553.3442.0251.003.722.10
GIGMGigaMedia Lt20200320A207.9169.5132.5117.3428.4651.80
GIISPDR S&P Glo20200320ETF49.8916.726.1814.195.172.54
GIIIG-Iii Appare20200320A62.5132.6919.8722.4612.2210.25
GILGildan Activ20200320A22.686.220.90-0.234.836.45
GILDGilead Scien20200320A7.346.282.932.743.353.54
GILTGilat Satell20200320A67.9643.4310.8311.3211.1131.20
GISGeneral Mill20200320A12.026.90-1.273.988.082.93
GIXGigCapital2,20200320A53.7218.5118.5118.510.000.00
GKOSGlaukos Corp20200320A57.6315.332.56-2.948.1318.21
GLGlobe Life I20200320A53.9810.144.565.105.465.03
GLADGladstone Ca20200320A59.4130.7613.289.7712.2020.95
GLBSGlobus Marit20200320A176.63101.5086.2580.6711.8020.79
GLBYWisdomTree Y20200320ETF138.36
GLBZGlen Burnie20200320A729.10290.27253.46253.4637.2037.20
GLDDGreat Lakes20200320A51.8451.903.9041.136.3210.66
GLDICredit Suiss20200320ETF113.1633.3420.2913.673.3219.28
GLEOGalileo Acqu20200320A90.5932.72-19.48-17.5552.4150.41
GLGTD Holdings,20200320A250.60132.60126.18115.630.8016.30
GLIB AAGCI Liberty,20200320A50.2713.635.133.668.4110.03
GLIFAGFiQ Global20200320ETF541.19281.46281.46281.460.000.00
GLMDGalmed Pharm20200320A161.7781.4967.7946.8318.3935.30
GLNGGolar LNG Lt20200320A40.0437.282.78-19.565.9055.85
GLOBGLOBANT S.A.20200320A64.5515.185.5310.758.454.43
GLOGGASLOG LTD20200320A44.9920.741.8612.2012.508.52
GLOPGASLOG PARTN20200320A98.4637.6915.6316.0420.2621.62
GLPGlobal Partn20200320A83.9724.2110.626.7611.5817.44
GLPIGaming and L20200320A35.397.82-1.494.779.013.05
GLREGreenlight C20200320A92.60563.437.45102.6411.22398.10
GLTGlatfelter20200320A113.5814.8835.1423.64-21.36-8.77
GLUUGlu Mobile I20200320A19.6016.236.545.229.5811.10
GLWCorning Inco20200320A15.3912.513.455.057.647.49
GLYCGlycoMimetic20200320A107.35142.9363.1787.8577.0260.88
GMGeneral Moto20200320A6.405.860.681.161.624.71
GMANGoldman Sach20200320ETF38.7610.2810.8010.28-0.520.00
GMDAGamida Cell20200320A536.3797.0988.9978.1012.4718.98
GMEGameStop Cor20200320A30.4016.508.759.927.606.59
GMEDGLOBUS MEDIC20200320A43.0031.4420.7823.5510.637.95
GMFSPDR S&P Eme20200320ETF49.49144.44143.94142.680.991.76
GMHIGores Metrop20200320A684.90323.40323.40323.400.000.00
GMLPGolar LNG Pa20200320A150.8353.4329.9840.5610.3512.64
GMOGeneral Moly20200320A129.5154.0543.3348.0710.656.04
GMOMCambria Glob20200320ETF84.5039.9031.4131.978.197.93
GMREGlobal Medic20200320A78.3919.4421.1510.35-3.269.09
GMSGMS Inc.20200320A81.1117.9910.187.286.9010.71
GNAFMicroSectors20200320ETN27.147.252.975.444.281.81
GNCGNC Holdings20200320A76.2551.4830.7133.4919.6818.16
GNCAGenocea Bios20200320A246.1487.7879.6976.269.1111.56
GNEGENIE ENERGY20200320A127.7039.3830.5029.798.809.59
GNKGENCO SHIPPI20200320A64.6419.977.455.948.5114.01
GNLGlobal Net L20200320A54.3113.188.3220.923.79-7.76
GNLNGreenlane Ho20200320A334.64130.6872.4597.7626.1632.64
GNMAiShares GNMA20200320ETF34.1121.7317.7018.754.053.00
GNMKGenMark Diag20200320A50.1417.7811.715.594.0612.19
GNOMGlobal X Gen20200320ETF50.5128.3026.8428.361.47-0.06
GNPXGenprex, Inc20200320A138.5469.1376.1770.91-14.25-1.62
GNRSPDR S&P Glo20200320ETF74.3824.1421.8622.071.712.08
GNRCGENERAC HOLD20200320A59.5114.48-0.708.1514.976.33
GNSSGenasys Inc.20200320A424.11155.69133.4373.968.6180.00
GNTXGentex Corp20200320A24.4233.2730.5230.722.752.58
GNTYGuaranty Ban20200320A439.71102.0547.0056.7853.3645.76
GNUSGenius Brand20200320A359.43229.27153.42182.6469.5745.83
GNWGenworth Fin20200320A30.2624.0616.4915.267.678.85
GOGrocery Outl20200320A37.2710.236.345.993.864.31
GOATVanEck Vecto20200320ETF150.7952.8352.7350.120.002.70
GOAUUS Global GO20200320ETF77.2732.0719.4323.324.638.66
GOEXGlobal X Gol20200320ETF774.20166.28157.88158.708.647.78
GOGLGolden Ocean20200320A36.6515.604.143.8810.9911.73
GOGOGogo Inc.20200320A44.8816.726.897.347.929.38
GOLDBarrick Gold20200320A8.703.29-0.020.963.292.32
GOLFAcushnet Hol20200320A59.6721.6019.7719.581.752.04
GOODGladstone Co20200320A113.4681.4229.0327.6655.5354.86
GOOGAlphabet Inc20200320A25.387.642.022.385.625.25
GOOG LLAlphabet Inc20200320A25.756.523.284.193.162.25
GOOSCanada Goose20200320A19.546.472.252.774.203.70
GOROGold Resourc20200320A57.2948.8316.6729.0933.6020.09
GOSSGossamer Bio20200320A110.6464.4355.0854.1610.0510.28
GOVTiShares U.S.20200320ETF4.033.072.862.850.210.22
GPCGenuine Part20200320A40.4915.68-1.021.6115.7514.13
GPIGroup 1 Auto20200320A89.3517.8534.7527.41-22.85-9.62
GPKGraphic Pack20200320A13.545.260.460.084.235.17
GPLGreat Panthe20200320A74.1347.5053.0742.13-8.305.86
GPMTGranite Poin20200320A67.3319.1311.2618.074.791.04
GPNGlobal Payme20200320A31.878.565.157.763.350.80
GPORGulfport Ene20200320A92.1732.2625.8628.704.663.60
GPREGreen Plains20200320A79.6523.707.509.558.0414.07
GPRKGEOPARK LIMI20200320A104.5451.1822.4410.0011.0740.39
GPROGoPro, Inc.20200320A40.8018.095.225.6012.3212.49
GPSThe Gap, Inc20200320A17.557.772.743.554.444.23
GPXGP Strategie20200320A166.9147.886.95-4.5737.6352.53
GQREFlexShares G20200320ETF55.2413.2010.6312.301.980.90
GRAW.R. Grace &20200320A53.5611.813.723.167.448.64
GRAFGraf Industr20200320A77.1516.8013.7613.262.713.57
GRBKGreen Brick20200320A143.02124.45110.4294.4027.9030.61
GRCThe Gorman-R20200320A167.8544.7134.3828.089.0716.63
GREKGlobal X MSC20200320ETF29.9424.0928.3924.86-6.57-0.57
GRESIQ ARB Globa20200320ETF60.4516.7110.3913.226.343.50
GRIDFirst Trust20200320ETF63.5922.1616.2420.165.912.01
GRIFGriffin Indu20200320A916.34307.90293.64214.7326.2395.40
GRILMuscle Maker20200320A379.84158.79113.32114.7038.9144.06
GRINGrindrod Shi20200320A1620.16312.0591.29141.80208.23172.36
GRMNGarmin Ltd20200320A39.2512.836.456.936.365.90
GRNiPath Series20200320ETN208.3296.5896.5896.580.000.00
GRNBVanEck Vecto20200320ETF28.9618.097.337.1810.8110.95
GRNQGreenpro Cap20200320A517.70110.7518.6918.6993.1793.17
GRNVGreenVision20200320A655.60
GROWUS Global In20200320A389.5285.1747.9266.6821.4818.47
GRPNGroupon, Inc20200320A44.1627.0511.2251.477.39-24.68
GRTSGritstone On20200320A242.58267.50275.78250.1914.7117.47
GRTXGalera Thera20200320A718.67134.91134.15126.392.658.51
GRUAB Svensk Ek20200320ETN815.76421.05423.80421.08-2.67-0.03
GRUBGRUBHUB INC.20200320A41.0511.245.107.995.943.25
GRWGGROW GENERAT20200320A153.0459.1534.5234.9820.9724.24
GSGoldman Sach20200320A16.7423.552.0033.322.85-9.89
GSATGlobalstar,20200320A182.3579.4461.4957.5614.2021.74
GSBGlobalSCAPE,20200320A176.9156.4441.6645.168.5611.28
GSBCGreat Southe20200320A161.4968.1849.6154.4417.2413.73
GSCGS Connect S20200320ETN1612.391612.391612.390.000.00
GSEUGoldman Sach20200320ETF99.1624.0524.2425.26-0.25-1.20
GSEWGoldman Sach20200320ETF94.3324.6023.7424.900.86-0.30
GSHDGoosehead In20200320A186.8839.0825.8423.978.3815.09
GSIEGoldman Sach20200320ETF22.897.486.596.640.860.83
GSITGSI Technolo20200320A90.94497.84156.03185.96382.51346.21
GSJYGoldman Sach20200320ETF69.0027.3425.1220.152.237.19
GSKYGreenSky, In20200320A48.6113.036.238.013.914.97
GSLGlobal Ship20200320A174.9772.62-14.811.3177.4671.49
GSLCGoldman Sach20200320ETF30.478.117.928.140.19-0.03
GSMFerroglobe P20200320A519.25228.62202.40214.4420.9914.31
GSMGGlory Star N20200320A362.24126.1791.6467.7826.4558.04
GSPBarclays Ban20200320ETN456.05142.62124.50140.385.802.25
GSSGolden Star20200320A49.5316.763.410.9511.9615.81
GSSCGS ActiveBet20200320ETF123.4433.2033.3733.14-0.380.06
GSSTGoldman Sach20200320ETF17.6711.9815.4911.62-3.440.36
GSUMGridsum Hold20200320A2220.00222.54179.99203.7114.4416.02
GSVGold Standar20200320A107.6036.6028.3127.306.009.25
GSYInvesco Ultr20200320ETF5.174.043.803.730.240.31
GTGoodyear Tir20200320A19.188.972.232.506.176.46
GTEGran Tierra20200320A77.0950.8122.8426.7818.7424.01
GTECGreenland Te20200320A2455.72784.70381.43344.69624.73492.95
GTESGates Indust20200320A60.6315.293.505.2011.0310.09
GTHXG1 Therapeut20200320A109.1757.0231.6731.4826.1325.73
GTIMGood Times R20200320A690.98339.35170.37184.54122.24147.73
GTIPGoldman Sach20200320ETF32.1518.7018.5818.700.120.00
GTLSChart Indust20200320A89.5240.3133.4822.376.8618.19
GTNGray Televis20200320A53.2348.5333.5833.0115.5215.75
GTN AAGray Televis20200320A825.82343.76159.29159.29191.30191.30
GTOInvesco Tota20200320ETF206.7754.1250.8050.185.113.91
GTSTriple-S Man20200320A68.4712.6436.6132.95-24.50-20.33
GTTGTT Communic20200320A121.9744.7127.0824.389.6220.21
GTXGarrett Moti20200320A47.9717.243.78-14.9310.2532.11
GTYGetty Realty20200320A100.1428.9810.407.266.8321.62
GTYHGTY Technolo20200320A349.91566.88202.71255.597.83272.95
GULFWisdomTree20200320ETF92.2715.644.444.4411.2411.24
GUNRFlexShares G20200320ETF19.016.305.735.470.550.83
GUREGulf Resourc20200320A339.3382.2963.3161.1418.9721.14
GURUGlobal X Gur20200320ETF95.2527.3325.4625.691.871.64
GUSHDirexion Dai20200320ETF100.0943.2829.9135.1310.048.19
GVGoldfield Co20200320A115.9549.3939.7743.705.745.69
GVAGranite Cons20200320A58.1514.724.161.368.2613.38
GVALCambria Glob20200320ETF94.4032.8431.7631.161.181.67
GVIiShares Inte20200320ETF83.3320.7318.8618.871.861.85
GVIPGoldman Sach20200320ETF51.8126.9215.0037.5712.46-10.66
GVPGSE Systems,20200320A1014.14235.08351.05365.47-122.75-129.85
GWBGreat Wester20200320A69.6917.61-8.00-7.1725.2624.83
GWGHGWG Holdings20200320A667.79230.71185.90180.9643.3950.14
GWREGUIDEWIRE SO20200320A32.2310.052.853.007.157.05
GWRSGlobal Water20200320A297.70831.4770.193.533.86720.44
GWWW.W. Grainge20200320A76.1716.899.748.296.758.60
GWXSPDR S&P Int20200320ETF55.5316.4013.0813.763.342.66
GXCSPDR S&P Chi20200320ETF38.238.636.736.561.882.07
GXFGlobal X FTS20200320ETF242.6187.6587.0581.865.605.78
GXGGlobal X MSC20200320ETF343.54188.36192.64175.890.6012.39
GXGXGX Acquisito20200320A481.035.3036.9836.98-31.70-31.70
GXTGGlobal X The20200320ETF1009.4746.1537.2837.288.918.91
GYLDArrow Dow Jo20200320ETF487.71151.32107.41107.2745.3845.52
GYROGyrodyne, LL20200320A496.18
HHyatt Hotels20200320A42.378.362.494.965.383.41
HAHawaiian Hol20200320A39.3612.381.962.577.139.73
HACKETFMG Prime20200320ETF40.3814.269.769.834.504.43
HAEHaemonetics20200320A77.3118.5321.4522.04-3.48-3.54
HAFCHanmi Financ20200320A85.9897.0565.4156.8137.5941.15
HAILSPDR S&P Ken20200320ETF111.6121.9727.8730.26-5.86-8.25
HAINHain Celesti20200320A25.305.607.588.14-2.03-2.54
HALHalliburton20200320A20.1720.3621.3518.55-1.051.85
HALLHallmark Fin20200320A292.01124.5676.37129.1922.39-4.79
HALOHalozyme The20200320A24.0316.012.58-5.215.2321.10
HAPVanEck Vecto20200320ETF91.5317.3317.0817.680.07-0.35
HAPPHappiness Bi20200320A167.92127.8082.8796.5938.7031.84
HARPHarpoon Ther20200320A311.5384.5846.86-1.1316.3884.80
HASHasbro, Inc.20200320A31.599.393.604.895.704.50
HASIHANNON ARMST20200320A52.0017.222.4016.746.420.44
HAUDiShares Curr20200320ETF297.47297.47297.470.000.00
HAUZXtrackers In20200320ETF72.6824.1720.0218.404.315.93
HAWXiShares Curr20200320ETF64.4416.2211.4412.154.784.07
HAYNHaynes Inter20200320A119.7031.4316.7116.5211.7714.90
HBANHuntington B20200320A13.2910.4412.113.59-1.886.87
HBBHamilton Bea20200320A445.4080.5550.9761.5324.3419.16
HBCPHome Bancorp20200320A405.48128.12109.06106.5721.3921.88
HBIHanesbrands,20200320A13.5611.58-0.396.415.025.21
HBIOHarvard Bios20200320A148.3457.4242.6039.0310.4118.40
HBMHudbay Miner20200320A75.1531.8117.3211.4813.6720.36
HBMDHoward Banco20200320A489.12123.8764.0833.5033.4389.43
HBNCHorizon Banc20200320A83.6457.2634.4033.5723.7223.96
HBPHuttig Build20200320A801.71342.87227.93226.68119.34120.02
HBTHBT Financia20200320A223.0551.6138.6741.2711.6110.39
HCAHCA Healthca20200320A33.209.926.406.931.952.99
HCACHennessy Cap20200320A184.5091.1991.1991.190.000.00
HCAPHarvest Capi20200320A595.15235.6297.4475.0655.35146.03
HCATHealth Catal20200320A101.4643.4114.6219.267.9823.61
HCCWarrior Met20200320A46.3425.146.141.6419.0923.68
HCCHHL Acquisiti20200320A487.80
HCCIHeritage-Cry20200320A283.5337.0847.5054.36-15.14-17.23
HCCOHealthcare M20200320A219.7921.1021.1021.100.000.00
HCFTHunt Compani20200320A161.8556.2155.7935.68-3.9120.27
HCHCHC2 Holdings20200320A90.6977.8321.8017.4813.2358.63
HCIHCI Group, I20200320A203.6149.02-5.4025.0455.4324.20
HCKTHackett Grou20200320A76.18181.926.5210.197.51159.68
HCRHi-Crush Inc20200320A140.7576.9353.3772.379.644.58
HCRBHartford Cor20200320ETF10.9324.3423.0424.341.300.00
HCSGHealthcare S20200320A55.889.432.943.955.975.48
HDHome Depot,20200320A16.1511.357.8511.253.490.10
HDAWXtrackers MS20200320ETF193.1235.9532.6026.95-1.398.93
HDEFXtrackers MS20200320ETF84.2315.3113.3914.52-0.900.78
HDGProShares He20200320ETF153.6629.4723.5723.365.886.09
HDGEAdvisorShare20200320ETF63.51