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 Avg20200325A21.957.143.003.673.473.46
ETF_AvgVW ETF Avg20200325ETF6.1812.9610.2812.130.880.85
ETN_AvgVW ETN Avg20200325ETN63.5521.3414.5614.005.937.23
AAgilent Tech20200325A26.105.812.693.002.982.80
AAAlcoa Corpor20200325A15.5512.521.342.735.779.75
AAAUPerth Mint P20200325ETF46.5418.9516.2915.922.663.02
AADRAdvisorShare20200325ETF151.5724.1722.9322.450.581.71
AALAmerican Air20200325A8.814.261.082.673.031.60
AAMCAltisource A20200325A1251.80272.57230.09225.7059.8447.77
AAMEAtlantic Ame20200325A1042.84342.25309.99309.9932.3332.33
AANAaron's, Inc20200325A54.7611.793.673.707.048.08
AAOIApplied Opto20200325A54.8018.4110.239.117.479.30
AAONAaon Inc20200325A170.0227.8716.4717.688.9410.17
AAPADVANCE AUTO20200325A61.6313.084.826.707.546.39
AAPLApple Inc.20200325A3.051.110.390.420.710.69
AATAMERICAN ASS20200325A60.9913.987.907.475.526.50
AAUAlmaden Mine20200325A189.8586.6676.3869.687.9016.99
AAWWAtlas Air Wo20200325A83.8121.466.2213.119.288.35
AAXJiShares MSCI20200325ETF4.822.392.031.780.360.61
AAXNAxon Enterpr20200325A71.8619.238.138.7210.0210.54
ABAllianceBern20200325A46.5217.254.766.769.3510.48
ABBVABBVIE INC.20200325A7.515.215.704.32-0.490.90
ABCAmerisourceB20200325A31.507.742.723.364.954.39
ABCBAmeris Banco20200325A83.1118.899.358.263.1810.43
ABEOAbeona Thera20200325A67.0531.9416.3410.0314.5521.94
ABEQAbsolute Cor20200325ETF59.1031.3014.1515.0615.7016.29
ABGAsbury Autom20200325A80.4019.338.763.647.3915.63
ABIOARCA biophar20200325A421.67162.65115.22128.0245.5634.90
ABMABM Industri20200325A67.3210.813.964.626.556.20
ABMDAbiomed Inc20200325A58.3113.334.305.598.757.74
ABRArbor Realty20200325A48.5716.168.9510.096.306.07
ABTAbbott Labor20200325A14.7010.473.527.942.062.54
ABTXAllegiance B20200325A135.1733.2910.2012.3921.7321.04
ABUSArbutus Biop20200325A189.0267.1660.7149.709.2417.42
ACAssociated C20200325A263.82105.7498.6093.0210.3612.76
ACAArcosa, Inc.20200325A103.4117.629.429.007.058.62
ACADAcadia Pharm20200325A50.8712.805.483.734.959.01
ACAMAcamar Partn20200325A247.9232.77107.79-105.470.00137.84
ACBAurora Canna20200325A19.7413.647.509.113.584.50
ACBIAtlantic Cap20200325A136.8624.6312.9112.028.9312.61
ACCAmerican Cam20200325A45.9310.340.162.349.818.00
ACCOAcco Brands20200325A48.2112.074.083.637.418.43
ACELAccel Entert20200325A100.2734.716.1916.1124.0118.63
ACERAcer Therape20200325A217.9370.1451.0947.1412.7623.07
ACESALPS Clean E20200325ETF64.4537.4615.8928.391.898.89
ACGLArch Capital20200325A17.814.36-0.520.874.873.50
ACHCAcadia Healt20200325A34.7910.314.386.445.763.87
ACHVAchieve Life20200325A192.23112.67105.5281.0411.9131.65
ACIAAcacia Commu20200325A14.803.841.772.241.961.61
ACIOAptus Collar20200325ETF135.6615.1416.4015.49-1.25-0.35
ACIUAC Immune SA20200325A82.2433.6112.8618.568.7314.93
ACIWACI Worldwid20200325A42.169.381.192.867.316.52
ACLSAxcelis Tech20200325A72.3616.035.484.769.8611.27
ACMAecom20200325A47.538.404.965.043.263.36
ACMRACM Research20200325A62.4518.216.654.678.3113.45
ACNAccenture PL20200325A17.4010.02-0.360.0810.4510.02
ACNBACNB Corp20200325A290.89106.72103.5095.41-3.4711.09
ACORAcorda Thera20200325A101.7036.9127.9328.338.518.60
ACREAres Commerc20200325A83.3222.9113.7315.826.837.09
ACRSAclaris Ther20200325A219.7052.8634.3829.0417.7523.85
ACRXAcelRx Pharm20200325A132.4558.2948.1638.0310.1320.24
ACSGXtrackers MS20200325ETF69.5129.2129.7229.21-0.510.00
ACSIAmerican Cus20200325ETF36.6110.339.0011.541.34-1.22
ACSTAcasti Pharm20200325A100.1951.6637.9538.786.6612.65
ACTAdvisorShare20200325ETF89.9528.4622.7119.786.488.68
ACTGAcacia Resea20200325A63.4719.0313.7516.383.362.65
ACTTAct II Globa20200325A270.58131.55131.55131.550.000.00
ACUAcme United20200325A1059.05132.91108.90111.1017.5421.59
ACWFiShares Edge20200325ETF79.5825.2514.8217.1910.458.07
ACWIiShares MSCI20200325ETF3.460.820.450.370.360.44
ACWViShares Edge20200325ETF19.424.782.732.642.042.14
ACWXiShares MSCI20200325ETF9.863.172.392.820.780.35
ACYAeroCentury20200325A699.3093.33110.23107.570.00-14.46
ADBEAdobe Inc.20200325A14.505.011.793.142.681.88
ADCAgree Realty20200325A61.808.916.726.451.862.46
ADESAdvanced Emi20200325A93.2837.4020.3917.3015.1520.11
ADIAnalog Devic20200325A22.405.521.722.203.803.32
ADILAdial Pharma20200325A288.68148.43226.24165.80-100.48-17.00
ADMArcher Danie20200325A9.504.701.143.073.521.63
ADMAADMA Biologi20200325A40.1117.387.196.818.5310.57
ADMEAptus Behavi20200325ETF57.0219.8818.0917.421.792.46
ADMPAdamis Pharm20200325A195.48108.9687.0278.7815.4329.94
ADMSAdamas Pharm20200325A87.3026.7516.5514.938.3111.84
ADNTAdient plc O20200325A52.9513.3210.598.850.114.43
ADPAutomatic Da20200325A29.627.072.732.804.284.28
ADPTAdaptive Bio20200325A79.8723.6810.4911.9711.9411.85
ADREInvesco BLDR20200325ETF44.5510.958.4512.182.50-1.22
ADROAduro Biotec20200325A60.4336.3714.2616.9611.6919.42
ADSAlliance Dat20200325A55.7016.836.644.878.4811.94
ADSKAutodesk Inc20200325A26.906.402.482.503.623.90
ADSWAdvanced Dis20200325A4.301.54-0.23-0.181.771.72
ADTADT Inc.20200325A24.4510.680.882.388.528.29
ADTNAdtran Inc20200325A72.0220.487.7611.6412.508.87
ADUSAddus HomeCa20200325A112.9223.61-7.092.8527.8620.66
ADVMAdverum Biot20200325A58.4814.326.796.826.877.50
ADXSAdvaxis, Inc20200325A158.0064.9850.5747.7315.0817.31
AEAdams Resour20200325A833.27251.32163.85171.1542.1278.76
AEEAmeren Corpo20200325A28.509.043.684.485.274.56
AEGNAegion Corp20200325A139.3829.9711.9612.1016.1517.88
AEHRAehr Test Sy20200325A268.30132.3792.4562.2630.5669.28
AEISAdvanced Ene20200325A105.4924.7810.969.7111.9215.07
AELAmerican Equ20200325A69.2616.196.336.647.939.54
AEMAgnico Eagle20200325A17.605.191.571.842.713.35
AEMDAETHLON MEDI20200325A167.1564.5253.1450.618.2613.91
AEOAmerican Eag20200325A12.885.951.081.864.734.09
AEPAmerican Ele20200325A22.497.931.272.426.685.54
AERAercap Holdi20200325A37.5412.627.057.585.355.07
AERIAerie Pharma20200325A55.9924.89-7.292.4832.7022.91
AESAES Corporat20200325A12.609.422.515.886.873.55
AESEAllied Espor20200325A591.87139.9586.2165.5355.9275.25
AESRAnfield U.S.20200325ETF392.36304.46-35.145.8948.24289.27
AEYADDvantage T20200325A384.61175.70103.50129.8552.7945.04
AEYEAudioEye, In20200325A321.1086.7776.6275.0111.7612.00
AEZSAeterna Zent20200325A317.66143.0190.9294.1754.2350.10
AFCAllied Capit20200325A128.4939.8024.6023.6013.0416.21
AFGAmerican Fin20200325A62.0813.234.715.757.427.48
AFHAtlas Financ20200325A205.10140.5488.2285.0919.0954.06
AFIArmstrong Fl20200325A140.8336.884.349.3726.5527.52
AFIFAnfield Univ20200325ETF79.4510.1310.1310.130.000.00
AFINAmerican Fin20200325A104.1317.7716.7917.65-1.050.11
AFKVanEck Vecto20200325ETF109.42196.46180.20167.0631.5729.80
AFLAflac Inc.20200325A12.663.211.871.391.251.82
AFLGFirst Trust20200325ETF49.2845.3545.5542.580.002.76
AFMCFirst Trust20200325ETF92.4132.7432.7432.740.000.00
AFMDAffimed N.V.20200325A61.8117.8611.6310.205.797.67
AFSMFirst Trust20200325ETF116.69
AFTYPacer CSOP F20200325ETF49.6617.6715.5116.901.860.77
AFYAAfya Limited20200325A192.6734.2424.2021.958.1012.30
AGFIRST MAJEST20200325A14.337.321.272.724.974.59
AGBAAGBA Acquisi20200325A121.429.919.919.910.000.00
AGCOAGCO Corpora20200325A39.768.821.582.797.036.03
AGEAgeX Therape20200325A266.1865.7460.0865.81-3.35-0.16
AGENAgenus Inc.20200325A43.5023.305.578.6514.0614.65
AGFSAgroFresh So20200325A382.64210.48152.28106.5475.59103.28
AGGiShares Core20200325ETF1.650.630.350.390.280.24
AGGPIQ Enhanced20200325ETF24.693.856.211.31-2.362.54
AGGYWisdomTree Y20200325ETF33.928.367.807.480.530.89
AGIAlamos Gold20200325A18.527.730.500.097.227.63
AGIOAgios Pharma20200325A53.5411.401.483.769.847.69
AGLEAeglea BioTh20200325A173.8664.2539.458.8115.5855.15
AGMFederal Agri20200325A134.0634.508.4310.7620.0823.75
AGM AAFederal Agri20200325A641.11129.8073.49134.0825.97-7.00
AGMHAGM Group Ho20200325A538.99159.18149.60157.100.672.02
AGNAllergan plc20200325A9.783.361.471.461.891.90
AGNCAGNC Investm20200325A9.224.460.391.203.553.26
AGNDWisdomTree T20200325ETF321.5228.850.520.5228.3028.30
AGOAssured Guar20200325A35.537.721.431.925.825.79
AGRAvangrid, In20200325A46.278.893.544.305.324.60
AGROADECOAGRO S.20200325A63.5115.359.759.255.526.11
AGRXAgile Therap20200325A58.7023.1014.1111.597.3911.51
AGSPlayAGS, Inc20200325A97.3840.6824.6426.909.4213.71
AGTiShares MSCI20200325ETF103.1177.7916.5277.400.690.39
AGTCApplied Gene20200325A101.5428.0710.526.4515.3221.61
AGXArgan, Inc20200325A137.6325.4914.3614.119.5111.38
AGYSAgilysys, In20200325A137.5325.5715.1113.917.2011.65
AGZiShares Agen20200325ETF18.136.91-0.640.216.806.70
AGZDWisdomTree T20200325ETF122.8933.6432.7433.350.900.30
AHCA.H. Belo Co20200325A178.9942.6036.6830.853.4511.71
AHCOAdaptHealth20200325A169.4227.6517.8616.536.2411.13
AHHArmada Hoffl20200325A81.1522.0414.1914.067.518.01
AHPIAllied Healt20200325A126.5365.2149.7643.1616.4022.51
AHTAshford Hosp20200325A73.0170.8911.5132.6240.8638.64
AIArlington As20200325A49.2324.1215.819.707.5514.41
AIAiShares Asia20200325ETF35.5913.476.538.836.844.66
AIEQAI Powered E20200325ETF96.9132.4227.1429.565.272.87
AIGAmerican Int20200325A21.665.543.823.661.691.88
AIHSSenmiao Tech20200325A477.37200.58201.78177.39-3.0722.76
AIIQAI Powered I20200325ETF90.0025.7830.0530.05-4.27-4.27
AIKIAIkido Pharm20200325A113.9356.5045.6540.129.8116.35
AIMAIM ImmunoTe20200325A79.1530.9722.6422.217.198.76
AIMCAltra Indust20200325A72.2315.177.888.896.986.40
AIMTAimmune Ther20200325A39.0612.658.777.323.685.34
AINAlbany Inter20200325A83.9619.7811.1511.478.228.31
AINCAshford Inc.20200325A421.58109.45103.6498.7710.6410.76
AINVApollo Inves20200325A41.6517.356.329.7610.577.60
AIQGlobal X Fut20200325ETF64.8311.264.794.596.476.66
AIRAAR Corp.20200325A100.5940.3021.9019.0519.6622.41
AIRGAirgain, Inc20200325A139.2777.3538.9728.7912.5947.28
AIRIAir Industri20200325A295.69146.71116.33125.2723.3421.83
AIRRFirst Trust20200325ETF67.8816.28-1.480.8217.7015.46
AIRTAir T Inc20200325A776.99322.02310.25304.967.8816.85
AITApplied Indu20200325A82.2917.076.928.139.468.94
AIVApartment In20200325A37.628.752.734.965.943.79
AIZAssurant, In20200325A50.7113.596.027.187.366.40
AJGArthur J. Ga20200325A43.7113.744.255.068.668.74
AJRDAerojet Rock20200325A57.9912.773.935.378.407.40
AJXGreat Ajax C20200325A65.7019.809.4112.499.207.30
AKAMAkamai Techn20200325A26.1610.022.795.294.214.72
AKBAAkebia Thera20200325A36.2012.623.099.387.943.22
AKCAAkcea Therap20200325A87.3623.273.363.0517.4720.20
AKERAkers Biosci20200325A180.13108.2561.0549.4319.5757.92
AKGAsanko Gold20200325A159.4052.3938.1530.748.7321.58
AKRAcadia Realt20200325A59.1713.455.986.617.096.84
AKROAkero Therap20200325A372.0479.5649.0462.6823.2916.82
AKRXAkorn, Inc.20200325A124.3076.2990.9373.58-18.172.73
AKTSAKOUSTIS TEC20200325A82.5726.7713.319.2811.8517.74
ALAir Lease Co20200325A46.0712.934.566.355.016.54
ALACAlberton Acq20200325A74.2024.1524.1524.150.000.00
ALBAlbemarle Co20200325A36.8410.483.403.924.416.53
ALBOAlbireo Phar20200325A169.3962.8348.2341.868.2820.87
ALCAlcon Inc. O20200325A15.7816.9616.4516.110.510.85
ALCOAlico Inc20200325A286.5347.6334.7839.1211.118.52
ALDXAldeyra Ther20200325A127.0653.7721.477.4334.6946.65
ALEALLETE, Inc.20200325A75.4913.795.627.047.776.75
ALECAlector, Inc20200325A125.1232.8612.8820.5210.3212.31
ALEXAlexander &20200325A62.0010.603.553.326.367.28
ALFAAlphaClone A20200325ETF94.5925.1024.2330.13-2.93-5.10
ALGAlamo Group,20200325A206.6434.0527.9829.203.824.85
ALGNAlign Techno20200325A38.649.443.333.975.655.41
ALGRAllegro Merg20200325A263.72117.40114.63114.632.812.81
ALGTAllegiant Tr20200325A100.5826.3113.1413.4611.8412.86
ALIMAlimera Scie20200325A735.80106.0556.7868.2020.3437.56
ALJJALJ Regional20200325A1504.62323.69314.60286.8813.4935.83
ALKAlaska Air G20200325A29.1915.578.119.856.855.93
ALKSAlkermes Inc20200325A30.477.231.311.525.765.72
ALLThe Allstate20200325A32.827.090.230.826.826.27
ALLEAllegion Pub20200325A60.5210.526.056.774.053.75
ALLKAllakos Inc.20200325A134.2229.1621.3020.926.388.25
ALLOAllogene The20200325A81.9118.6511.3611.625.557.02
ALLTAllot Ltd. O20200325A68.5120.577.047.6812.9912.94
ALLYAlly Financi20200325A12.389.116.055.383.023.80
ALNAAllena Pharm20200325A197.6782.7837.4736.7047.4347.34
ALNYAlnylam Phar20200325A67.5515.298.8910.016.085.29
ALOAlio Gold In20200325A191.83176.9257.77104.94126.7074.19
ALOTAstroNova, I20200325A344.1187.1677.4074.26-0.2812.24
ALPNAlpine Immun20200325A754.87386.28305.08305.08102.47102.47
ALRMAlarm.com Ho20200325A74.868.481.642.705.835.77
ALRNAileron Ther20200325A569.73245.88204.29146.1744.3797.63
ALRSAlerus Finan20200325A291.5364.4445.0744.655.0119.33
ALSKAlaska Commu20200325A121.3170.9829.5136.9536.4334.60
ALSNALLISON TRAN20200325A34.548.703.494.214.904.48
ALTAltimmune, I20200325A62.7222.759.9711.1811.3711.57
ALTGAlta Equipme20200325A214.9267.8947.8352.0417.2715.91
ALTMAltus Midstr20200325A255.0563.1438.8640.5221.2822.52
ALTRAltair Engin20200325A50.8816.342.4711.267.175.07
ALTSProShares Mo20200325ETF191.1858.4158.0058.620.40-0.20
ALTYGlobal X Sup20200325ETF326.1178.8067.7073.939.254.88
ALUSAlussa Energ20200325A81.7139.6937.6736.941.712.74
ALVAutoliv, Inc20200325A34.956.672.092.214.574.46
ALXAlexander's20200325A61.0033.4526.5530.421.582.37
ALXNAlexion Phar20200325A20.887.713.043.154.664.58
ALYAAlithya Grou20200325A287.21189.40124.86119.60-0.7039.36
AMAntero Midst20200325A43.4516.018.898.246.787.73
AMAGAMAG Pharmac20200325A75.1421.299.989.849.3611.45
AMALAmalgamated20200325A175.6154.4133.8639.6614.9114.77
AMATApplied Mate20200325A9.873.870.790.763.073.11
AMBAAmbarella, I20200325A61.1314.305.296.146.888.14
AMBCAmbac Financ20200325A69.9014.395.837.206.977.20
AMCAMC ENTERTAI20200325A32.4116.286.616.539.109.80
AMCAiShares Russ20200325ETF58.6735.9035.0835.080.810.81
AMCIAMCI Acquisi20200325A49.1721.9821.1521.960.830.02
AMCRAmcor plc Or20200325A13.728.565.285.973.272.61
AMCXAMC Networks20200325A48.6514.915.897.158.447.76
AMDAdvanced Mic20200325A2.521.190.680.350.480.84
AMEAmetek, Inc.20200325A29.196.461.531.544.734.92
AMEDAmedisys Inc20200325A82.9115.047.308.316.936.66
AMEHApollo Medic20200325A146.3840.9524.7420.4814.0220.49
AMGAffiliated M20200325A84.2918.897.435.098.3113.75
AMGNAmgen Inc20200325A18.484.752.152.792.571.95
AMHAMERICAN HOM20200325A15.734.631.831.352.723.28
AMHCAmplitude He20200325A158.31
AMJJP Morgan Al20200325ETN20.458.061.540.736.247.35
AMKAssetMark Fi20200325A270.4347.6834.6438.728.438.96
AMKRAmkor Techno20200325A21.288.28-0.212.898.375.39
AMLPAlerian MLP20200325ETF29.8416.205.054.9810.6111.23
AMNAMN Healthca20200325A56.1311.946.668.884.953.06
AMNBAmerican Nat20200325A482.72132.8885.98103.3132.3130.18
AMOMQraft AI-Enh20200325ETF99.1979.4162.7763.11-0.5016.21
AMOTAllied Motio20200325A171.4041.9919.4612.0117.9429.91
AMPAmeriprise F20200325A65.1814.134.665.088.969.05
AMPEAmpio Pharma20200325A171.33100.1678.9684.3819.9915.55
AMPHAmphastar Ph20200325A51.4633.725.326.827.3824.66
AMPYAmplify Ener20200325A197.9981.1167.7168.084.1212.79
AMRBAmerican Riv20200325A625.03308.27288.31307.8921.870.40
AMRCAmeresco, In20200325A133.3631.1817.9519.279.9711.90
AMRHAmeri Holdin20200325A735.48315.36326.29322.31-4.31-6.95
AMRKA-Mark Preci20200325A203.4560.3157.6253.753.756.60
AMRSAmyris Inc.20200325A49.9123.608.427.6311.9315.95
AMRXAmneal Pharm20200325A30.7913.074.726.107.216.97
AMSAmerican Sha20200325A404.25116.6996.5891.0525.1529.99
AMSCAmerican Sup20200325A83.5921.987.456.9213.2215.07
AMSFAMERISAFE, I20200325A123.4922.4410.869.818.7212.67
AMSW AAAmerican Sof20200325A78.7213.874.916.497.107.39
AMTAmerican Tow20200325A39.7113.526.507.806.945.73
AMTBAmerant Banc20200325A300.4586.0137.8532.0354.6655.72
AMTB BBAmerant Banc20200325A898.33270.61266.63131.3199.30142.75
AMTDTD Ameritrad20200325A10.354.520.971.163.033.35
AMTXAemetis, Inc20200325A232.37115.0887.3263.8615.3350.34
AMUETRACS Aleri20200325ETN152.6755.8655.2056.750.73-0.89
AMUBETRACS Aleri20200325ETN180.8342.1644.1744.10-2.01-1.93
AMWDAmerican Woo20200325A191.5226.3513.6917.3311.339.02
AMZAInfraCap MLP20200325ETF102.2446.8833.9829.6812.9217.39
AMZNAmazon.Com I20200325A7.942.161.051.141.111.02
ANAutoNation,20200325A32.757.242.072.664.574.58
ANABAnaptysBio,20200325A69.5512.651.883.1710.299.49
ANATAmerican Nat20200325A256.2653.7643.4444.847.498.93
ANDAAndina Acqui20200325A239.4453.8653.8653.860.000.00
ANDEAndersons In20200325A103.6335.4423.4018.8310.7216.55
ANETArista Netwo20200325A34.288.173.223.854.854.31
ANFAbercrombie20200325A17.525.862.803.023.032.84
ANGIANGI Homeser20200325A24.719.111.302.297.736.82
ANGLVanEck Vecto20200325ETF43.4114.8110.419.493.325.30
ANGOAngioDynamic20200325A63.7517.578.529.988.857.58
ANHAnworth Mort20200325A44.4933.9319.0521.3214.0813.06
ANIKAnika Therap20200325A126.7226.8213.744.4210.8322.35
ANIPANI Pharmace20200325A176.8632.4111.269.3318.9723.11
ANIXAnixa Biosci20200325A198.98201.01114.86170.5159.7731.00
ANSSAnsys Inc20200325A39.719.894.735.195.104.69
ANTMANTHEM, INC.20200325A31.8317.9813.2513.704.634.28
ANVSAnnovis Bio,20200325A678.52217.79226.65213.991.053.90
ANYSphere 3D Co20200325A354.06148.37112.6058.4522.0288.58
AOAiShares Core20200325ETF63.0822.5120.3720.151.542.36
AOBCAmerican Out20200325A18.186.12-0.750.906.815.22
AOKiShares Core20200325ETF43.6716.4316.8416.44-0.52-0.01
AOMiShares Core20200325ETF36.8913.289.8717.260.57-4.00
AONAon plc Clas20200325A35.747.302.713.384.523.92
AORiShares Core20200325ETF37.1414.9614.0114.140.950.83
AOSA.O. Smith C20200325A29.297.412.672.934.724.49
AOSLAlpha and Om20200325A103.9732.5111.947.6016.8124.69
APAmpco-Pittsb20200325A233.2189.2659.2973.8720.4615.51
APAApache Corpo20200325A19.439.457.435.831.733.63
APAMARTISAN PART20200325A65.9016.307.185.946.6210.33
APDAir Products20200325A41.799.303.924.985.274.32
APDNApplied DNA20200325A113.8942.7931.2930.608.8212.24
APEIAmerican Pub20200325A241.5624.4713.4616.759.497.72
APENApollo Endos20200325A1406.06466.26364.82307.7093.20152.61
APEXApex Global20200325A625.15202.88204.25184.969.2518.42
APHAmphenol Cor20200325A32.828.672.085.576.133.10
APHAAphria Inc.20200325A34.9115.138.139.736.205.40
APLEApple Hospit20200325A16.966.811.471.185.175.64
APLSApellis Phar20200325A59.1912.246.952.454.109.79
APLTApplied Ther20200325A333.6880.7160.7960.4111.6020.32
APMAptorum Grou20200325A742.12366.04330.32376.8933.87-10.48
APOApollo Globa20200325A37.2812.202.692.456.999.70
APOGApogee Enter20200325A85.6416.586.196.638.709.94
APPFAppFolio, In20200325A134.4223.4013.3811.766.9011.62
APPNAppian Corpo20200325A69.5415.618.039.456.776.16
APPSDigital Turb20200325A26.7911.797.576.233.985.57
APREAprea Therap20200325A599.25118.7089.9686.1534.8632.70
APRNBlue Apron H20200325A70.8622.5311.5114.799.707.74
APTAlpha Pro Te20200325A64.8428.3116.9015.677.7412.61
APTOAptose Biosc20200325A58.3018.747.086.4710.3612.24
APTSPreferred Ap20200325A84.2523.5413.2413.399.8110.18
APTVAptiv PLC20200325A45.9512.203.263.255.998.92
APTXAptinyx Inc.20200325A207.3376.0942.7359.1711.1117.07
APVOAptevo Thera20200325A242.0898.3637.9430.8565.2868.84
APWCAsia Pacific20200325A999.57213.94257.8983.510.00129.78
APXTApex Technol20200325A647.2971.6671.6671.660.000.00
APYApergy Corpo20200325A65.9837.0213.9815.8616.8021.23
APYXApyx Medical20200325A160.02165.64149.07137.2433.9029.97
AQBAquaBounty T20200325A141.7878.5650.7639.6816.1938.14
AQMSAqua Metals,20200325A291.04135.6881.3255.3052.0480.42
AQNAlgonquin Po20200325A10.336.961.802.995.193.98
AQSTAquestive Th20200325A129.1142.5325.0624.7515.7617.78
AQUAEvoqua Water20200325A51.5313.674.915.628.028.05
ARANTERO RESOU20200325A75.2834.1323.4524.987.779.15
ARAAmerican Ren20200325A127.9725.559.4719.7714.805.81
ARAVAravive, Inc20200325A169.0048.8236.9030.467.8618.31
ARAYAccuray Inco20200325A80.6034.5313.947.5920.1127.01
ARCARC Document20200325A624.07121.1694.3086.634.0134.01
ARCBArcBest Corp20200325A83.8122.926.5110.3611.7112.55
ARCCAres Capital20200325A14.896.011.041.334.204.67
ARCEArco Platfor20200325A191.9721.7812.0912.306.799.47
ARCHArch Coal, I20200325A109.7126.3913.5411.2410.6115.14
ARCMArrow Reserv20200325ETF36.907.057.057.050.000.00
ARCOARCOS DORADO20200325A32.0111.378.878.442.442.93
ARCTArcturus The20200325A105.2645.3916.6910.699.2733.80
ARDArdagh Group20200325A99.1022.3812.8012.527.839.85
ARDSAridis Pharm20200325A1059.13403.31389.03340.9842.1564.86
ARDXArdelyx, Inc20200325A63.3713.891.363.3911.4410.50
AREAlexandria R20200325A52.0910.472.463.997.776.49
ARECAMERICAN RES20200325A470.86223.36138.84155.2394.5272.06
ARESAres Managem20200325A55.3611.133.994.976.636.16
ARGOArgo Group I20200325A75.5416.364.904.5110.8511.85
ARGTGlobal X MSC20200325ETF153.1547.5030.5622.6911.3424.69
ARIAPOLLO COMME20200325A31.6715.406.393.708.3911.80
ARKFARK Fintech20200325ETF28.4813.128.189.593.663.52
ARKGARK Genomic20200325ETF54.3216.8714.7916.732.010.15
ARKKARK Innovati20200325ETF33.3117.049.2711.251.355.71
ARKQARK Autonomo20200325ETF65.8432.4918.5631.0014.031.49
ARKRArk Restaura20200325A635.37327.01260.15101.3813.35216.31
ARKWARK Next Gen20200325ETF27.419.756.768.262.841.49
ARLAmerican Rea20200325A681.28271.45158.58216.0110.0754.27
ARLOArlo Technol20200325A76.1336.2131.4617.614.0018.61
ARLPAlliance Res20200325A95.4624.4317.5715.235.959.21
ARMKARAMARK20200325A33.106.472.673.783.112.69
ARMPArmata Pharm20200325A261.83103.9782.3978.2710.2325.65
ARMRArmor US Equ20200325ETF106.3439.0639.6427.260.2011.76
ARNAArena Pharma20200325A72.2517.066.399.317.267.75
ARNCArconic Corp20200325A17.216.231.651.382.584.84
AROCArchrock Inc20200325A42.0019.237.062.7112.1016.67
AROWArrow Financ20200325A170.7252.3947.2649.804.282.74
ARPOAerpio Pharm20200325A673.50205.60128.7596.8770.03107.27
ARQTArcutis Biot20200325A276.2854.2537.6640.4912.0113.76
ARRARMOUR Resid20200325A25.2111.264.022.026.739.27
ARTLArtelo Biosc20200325A482.71156.7194.85109.4149.2747.41
ARTN AAArtesian Res20200325A158.0841.3330.2627.869.0513.48
ARTWArts-Way Man20200325A453.39151.75141.57138.287.1713.39
ARVNArvinas, Inc20200325A179.4330.8313.8712.499.0612.71
ARWArrow Electr20200325A58.2513.175.946.826.346.35
ARWRArrowhead Re20200325A40.0013.011.043.0111.3710.03
ARYAARYA Science20200325A226.1547.6247.6247.620.000.00
ASBAssociated B20200325A11.134.431.040.533.353.90
ASCARDMORE SHIP20200325A68.6232.159.0519.0810.9313.02
ASEAGlobal X FTS20200325ETF230.7283.3879.4083.213.960.17
ASETFlexShares R20200325ETF99.0547.8037.2739.0810.578.76
ASFIAsta Funding20200325A2407.74751.15751.15751.150.000.00
ASGNASGN Incorpo20200325A52.6014.176.268.246.955.93
ASHAshland Glob20200325A46.157.572.493.255.014.33
ASHRXtrackers Ha20200325ETF3.8811.389.6010.301.861.16
ASHSXtrackers Ha20200325ETF57.6618.235.526.8511.8511.41
ASHXXtrackers MS20200325ETF166.25
ASIXAdvanSix Inc20200325A84.8812.514.983.106.389.41
ASMAvino Silver20200325A266.83179.63119.11158.5758.5821.28
ASMBAssembly Bio20200325A92.9522.898.659.5911.8813.32
ASNAAscena Retai20200325A138.8145.5925.0917.1515.0428.17
ASPNAspen Aeroge20200325A105.8033.6423.4026.398.987.27
ASPSAltisource P20200325A179.0641.0517.6621.9817.9719.08
ASPUASPEN GROUP,20200325A78.1224.594.729.4519.6815.30
ASRTAssertio The20200325A126.0039.8228.7523.5811.5116.21
ASRVAmeriServ Fi20200325A235.1957.4022.4216.3931.8240.88
ASTCAstrotech Co20200325A124.4258.7415.1222.8837.6235.87
ASTEAstec Indust20200325A209.3827.7211.568.2011.3319.52
ASURAsure Softwa20200325A77.4922.4512.3413.918.808.57
ASYSAmtech Syste20200325A151.4955.9353.0355.881.750.13
ATAtlantic Pow20200325A48.2023.8811.295.909.5817.92
ATCOAtlas Corp.20200325A68.3023.6317.8616.274.437.38
ATCXAtlas Techni20200325A1069.54236.59306.90164.980.0069.09
ATECAlphatec Hol20200325A79.0530.7611.7919.9718.4110.79
ATENA10 NETWORKS20200325A51.4714.216.087.467.626.74
ATEST CCTest Symbol20200325A25.128.088.068.050.020.03
ATEST GGTEST SYMBOL20200325A29.728.588.458.460.130.12
ATEXAnterix Inc.20200325A180.1428.099.776.5016.6321.61
ATGEAdtalem Glob20200325A46.339.962.382.807.057.17
ATHAthene Holdi20200325A37.879.692.353.155.706.50
ATHXAthersys, In20200325A60.2025.1817.1914.346.4710.84
ATIAllegheny Te20200325A28.878.322.533.555.394.78
ATIFATIF Holding20200325A585.41179.48143.06165.5647.7615.05
ATKRAtkore Inter20200325A62.0413.686.326.486.257.20
ATLCAtlanticus H20200325A348.6087.4763.3453.2119.8134.19
ATLOAMES Nationa20200325A434.52121.91105.56123.506.72-1.74
ATMPiPath Select20200325ETF53.6421.3318.4218.662.902.67
ATNIATN Internat20200325A371.5969.0049.2645.6918.3823.34
ATNMActinium Pha20200325A62.9447.8825.1826.185.034.52
ATNXAthenex, Inc20200325A53.3312.514.585.027.697.50
ATOAtmos Energy20200325A38.3111.803.583.228.158.62
ATOMAtomera Inco20200325A270.7993.4952.4141.6014.4650.31
ATOSAtossa Thera20200325A320.10113.1384.3488.1420.5224.93
ATRAptarGroup,20200325A65.9214.343.632.1710.5812.35
ATRAAtara Biothe20200325A60.2215.002.912.4611.1912.55
ATRCAtriCure, In20200325A68.6314.787.779.496.025.29
ATRIAtrion Corp20200325A2.04
ATROAstronics Co20200325A67.7917.246.600.149.4317.09
ATRSAntares Phar20200325A46.2122.239.2210.6411.4511.59
ATSGAir Transpor20200325A45.4611.893.253.807.288.09
ATTOAtento S.A.20200325A431.55149.77139.97114.924.4234.60
ATUSAltice USA,20200325A10.783.580.13-0.013.023.59
ATVIActivision B20200325A6.055.012.862.212.152.80
ATXIAvenue Thera20200325A178.5751.1031.5125.1810.2225.82
AUBAtlantic Uni20200325A54.9112.025.866.245.675.79
AUBNAuburn Natio20200325A822.52310.03350.61262.310.0058.02
AUDCAudioCodes L20200325A58.0417.265.707.098.9110.17
AUGAuryn Resour20200325A187.3770.5044.7148.6911.9221.40
AUMNGolden Miner20200325A205.78122.5642.8826.9091.1799.07
AUPHAurinia Phar20200325A31.0010.985.657.404.733.59
AUSFGlobal X Ada20200325ETF75.1334.6435.7837.33-1.15-2.71
AUTOAutoWeb, Inc20200325A748.23214.50120.5382.0022.0073.24
AUYYamana Gold,20200325A30.8213.533.262.3310.2511.21
AVAAvista Corpo20200325A58.8110.893.323.157.127.74
AVAVAeroVironmen20200325A64.7515.452.645.8112.459.71
AVBAvalonBay Co20200325A46.6712.296.087.876.074.43
AVCOAvalon Globo20200325A305.10128.2689.0689.580.0637.25
AVDAmerican Van20200325A116.7419.697.4011.6210.578.08
AVDEAvantis Inte20200325ETF53.3424.3324.0723.840.180.49
AVDVAvantis Inte20200325ETF58.9814.8913.9813.340.651.55
AVEMAvantis Emer20200325ETF68.9914.929.0914.285.610.64
AVEOAVEO Pharmac20200325A126.9543.0831.5326.288.8516.78
AVGOBroadcom Inc20200325A21.646.612.262.964.333.65
AVGRAvinger, Inc20200325A413.25151.8169.00107.8674.7643.72
AVIDAvid Technol20200325A58.3517.996.028.0811.499.93
AVLRAvalara, Inc20200325A65.7314.909.199.545.385.37
AVNSAvanos Medic20200325A73.6314.363.885.9310.008.43
AVNWAviat Networ20200325A744.0999.2994.9095.662.413.66
AVROAVROBIO, Inc20200325A313.5754.7439.0939.956.5114.79
AVTAvnet, Inc.20200325A43.279.542.543.186.626.35
AVTRAvantor, Inc20200325A33.199.101.561.427.447.69
AVUSAvantis U.S.20200325ETF44.4528.0214.1812.6311.8315.41
AVUVAvantis U.S.20200325ETF83.5131.6820.5617.245.0614.39
AVXLAnavex Life20200325A75.5122.165.422.0014.8620.17
AVYAvery Dennis20200325A66.8015.248.698.086.277.17
AVYAAvaya Holdin20200325A25.029.021.021.176.697.84
AWAYETFMG Travel20200325ETF131.3956.8556.8356.890.02-0.04
AWIArmstrong Wo20200325A73.5414.847.558.546.616.30
AWKAmerican Wat20200325A43.5910.634.115.196.285.45
AWRAmerican Sta20200325A74.5419.515.534.0412.7815.47
AWREAware Inc20200325A436.20153.56144.87140.086.0714.72
AWTMAware Ultra-20200325ETF54.1412.476.8210.495.661.98
AWXAvalon Holdi20200325A338.83152.3484.6022.527.32127.58
AXAxos Financi20200325A72.8517.619.588.697.378.92
AXASAbraxas Petr20200325A99.3253.1824.2630.7420.9122.38
AXDXAccelerate D20200325A71.1515.753.327.1910.018.54
AXEAnixter Inte20200325A45.7310.604.664.865.155.73
AXGNAxogen, Inc.20200325A104.9021.717.087.2112.5114.49
AXGTAxovant Gene20200325A301.0095.7146.8950.2033.9645.15
AXJLWisdomTree A20200325ETF76.0114.0710.4913.002.881.05
AXLAmerican Axl20200325A29.4115.477.795.516.949.96
AXLAAxcella Heal20200325A982.69262.18306.42241.481.5721.44
AXNXAxonics Modu20200325A97.2019.6210.8412.047.957.58
AXPAmerican Exp20200325A15.014.861.213.082.491.78
AXRAMREP Corpor20200325A463.65178.82156.43174.990.573.75
AXSAxis Capital20200325A30.506.862.313.404.533.46
AXSMAxsome Thera20200325A65.6518.7011.1410.237.078.47
AXTAAxalta Coati20200325A14.404.871.231.533.533.34
AXTIAXT Inc20200325A76.1339.528.3810.4635.8532.06
AXUAlexco Resou20200325A80.0435.6616.9922.6218.3513.05
AYAtlantica Yi20200325A54.1711.852.864.848.037.00
AYIAcuity Brand20200325A62.9113.747.566.315.867.44
AYTUAytu BioScie20200325A61.8230.3120.4819.786.9710.50
AYXAlteryx, Inc20200325A42.1511.634.974.106.007.52
AZOAutoZone, In20200325A21.2111.877.898.642.461.91
AZPNAspen Techno20200325A42.448.962.373.266.355.69
AZREAzure Power20200325A315.0610.807.9310.090.680.70
AZRXAzurRx BioPh20200325A445.46217.76209.05199.5410.4518.41
AZZAZZ Inc.20200325A155.2230.5516.9017.5410.3013.01
BBarnes Group20200325A74.8625.5827.0113.70-1.4811.84
BABoeing Compa20200325A14.604.502.653.191.731.31
BABInvesco Taxa20200325ETF44.8111.2010.2011.010.870.19
BACBank of Amer20200325A4.734.72-0.741.334.373.40
BAHBooz Allen H20200325A26.617.574.144.423.393.14
BALiPath Series20200325ETN107.6021.3522.6321.54-1.28-0.18
BAMBrookfield A20200325A13.035.681.341.994.353.71
BANCBanc of Cali20200325A56.0812.424.156.907.625.53
BANDBandwidth In20200325A81.3021.5916.1414.687.189.42
BANFBancfirst Co20200325A124.9130.7620.3821.5811.7812.75
BANRBanner Corp.20200325A102.7821.426.647.5111.8013.88
BANXStoneCastle20200325A379.6565.6953.2955.195.8810.44
BAPCredicorp LT20200325A46.576.130.972.125.094.01
BAPRInnovator S&20200325ETF156.8732.7535.4436.38-2.69-3.62
BASIBioanalytica20200325A787.59182.85154.9362.8777.77119.39
BATLBattalion Oi20200325A411.03202.93224.84218.78-22.96-15.69
BATR AALiberty Medi20200325A68.2718.517.277.619.9210.90
BATR KKLiberty Medi20200325A66.7114.757.337.476.187.29
BATTAmplify Adva20200325ETF96.3338.1238.9940.61-2.27-2.49
BAUGInnovator S&20200325ETF168.4820.7056.7951.22-38.21-30.49
BAXBaxter Inter20200325A24.497.302.243.215.064.12
BBBlackBerry L20200325A26.5916.612.095.389.7611.21
BBAXJPMorgan Bet20200325ETF42.5814.3113.2213.240.881.06
BBBYBed Bath & B20200325A22.8010.021.441.928.478.11
BBCVirtus LifeS20200325ETF129.8336.1321.3623.5313.4512.65
BBCAJPMorgan Bet20200325ETF28.3811.749.129.792.471.95
BBCPConcrete Pum20200325A374.5896.3169.8689.398.428.11
BBDCBarings BDC,20200325A57.8214.358.709.575.044.77
BBEUJPMorgan Bet20200325ETF20.565.654.194.391.461.26
BBGIBeasley Broa20200325A241.84129.5668.70104.664.5224.34
BBHVanEck Vecto20200325ETF24.7818.9518.4617.590.491.36
BBIBrickell Bio20200325A350.58125.82116.05116.642.749.15
BBINJPMorgan Bet20200325ETF27.239.919.919.910.000.00
BBIOBridgeBio Ph20200325A125.7130.5015.3015.3913.0715.25
BBJPJPMorgan Bet20200325ETF12.733.041.681.821.371.23
BBPVirtus LifeS20200325ETF137.9449.4545.0146.404.473.04
BBQBBQ Holdings20200325A472.14183.99141.41134.2340.6249.19
BBREJPMorgan Bet20200325ETF9.284.96-0.820.475.764.48
BBSAJPMorgan Bet20200325ETF103.1361.4738.8646.789.5614.60
BBSIBarrett Busi20200325A169.0244.19-2.80-8.4344.7252.83
BBUBrookfield B20200325A89.7025.5313.5811.8910.1613.62
BBUSJPMorgan Bet20200325ETF26.6715.3610.1813.411.791.94
BBWBuild-A-Bear20200325A133.7041.3111.4713.4226.6327.99
BBXBBX Capital20200325A150.6646.8817.5829.1323.3818.17
BBYBest Buy Com20200325A33.479.972.323.205.066.75
BCBrunswick Co20200325A50.9313.456.027.275.896.16
BCBPBCB Bancorp20200325A99.0936.4017.1824.5315.3711.90
BCCBoise Cascad20200325A74.0115.054.673.659.1511.41
BCDAberdeen Sta20200325ETF97.399.769.769.760.000.00
BCDABioCardia, I20200325A609.7784.35100.2687.52-12.63-2.55
BCEBCE, Inc.20200325A7.433.371.521.481.851.89
BCEIBONANZA CREE20200325A69.3117.592.942.6013.4115.00
BCELAtreca, Inc.20200325A184.2058.3133.8328.2121.8630.10
BCIAberdeen Sta20200325ETF78.6834.8225.7327.189.137.66
BCLIBrainstorm C20200325A94.4634.5120.7214.529.7419.99
BCMiPath Pure B20200325ETN63.0630.0430.8129.63-0.780.40
BCMLBayCom Corp20200325A511.5395.6264.1376.5818.1518.99
BCOThe Brink's20200325A59.1010.443.924.496.265.94
BCOMB Communicat20200325A520.35321.03284.23284.2337.1937.19
BCORBlucora, Inc20200325A81.0211.872.622.108.309.78
BCOVBrightcove,20200325A72.9318.689.5510.388.558.30
BCOW1895 Bancorp20200325A375.54144.39117.63117.6326.8926.89
BCPCBalchem Corp20200325A172.6819.519.228.397.9411.11
BCRXBioCryst Pha20200325A49.1519.539.325.499.2514.04
BCSFBain Capital20200325A125.9735.4126.6425.337.5210.08
BCTFBancorp 34,20200325A1473.31712.28712.28712.280.000.00
BDCBelden Inc.20200325A63.2614.706.247.047.997.67
BDCSUBS AG Excha20200325ETN113.1446.6837.5413.797.8432.68
BDCYETRACS 2xMon20200325ETN820.82196.5459.67107.00175.8085.52
BDCZETRACS Wells20200325ETN117.3318.2733.5129.93-19.43-11.64
BDECInnovator S&20200325ETF112.0941.7641.4441.270.330.49
BDGEBridge Banco20200325A154.4238.0920.7722.9511.0615.09
BDLFlanigan's E20200325A375.9642.0840.9237.86-0.564.21
BDNBrandywine R20200325A17.1439.9034.2440.155.53-0.09
BDRBlonder Tong20200325A1703.60454.31496.05198.87113.98256.13
BDSIBioDelivery20200325A34.7577.2256.1356.2119.7421.17
BDTXBlack Diamon20200325A493.8473.7655.9359.9311.8813.84
BDXBecton, Dick20200325A19.315.220.020.585.204.65
BEBloom Energy20200325A55.2421.347.079.0712.6112.28
BEAMBeam Therape20200325A207.1463.3652.9148.604.8014.73
BEATBioTelemetry20200325A57.9312.880.271.3711.4011.51
BECNBeacon Roofi20200325A57.0613.783.143.6710.0910.13
BELF AABel Fuse Inc20200325A978.461121.531121.531121.530.000.00
BELF BBBel Fuse Inc20200325A234.5645.1319.735.4815.9639.31
BENFranklin Res20200325A10.044.161.781.642.352.52
BEPBrookfield R20200325A30.679.622.603.106.986.52
BERYBerry Global20200325A28.568.394.214.014.124.38
BF AABrown-Forman20200325A150.5638.5427.8629.1210.179.45
BF BBBrown-Forman20200325A42.0813.154.595.868.547.35
BFAMBRIGHT HORIZ20200325A65.779.694.996.884.512.80
BFCBank First C20200325A389.5287.4571.3975.179.137.94
BFEBInnovator S&20200325ETF199.8425.2071.04-33.132.6958.25
BFINBankFinancia20200325A478.21109.87102.0198.519.1511.39
BFITGlobal X Hea20200325ETF53.5124.7526.81-20.97-3.1845.53
BFORBarron's 40020200325ETF54.0715.5410.9411.963.633.56
BFSSaul Centers20200325A171.9538.1121.2827.105.2110.93
BFSTBusiness Fir20200325A1141.45451.21451.84419.6730.9931.89
BFYTBenefytt Tec20200325A97.6130.5821.4221.638.378.95
BGBunge Limite20200325A27.728.002.242.904.605.10
BGCPBGC Partners20200325A33.2718.846.316.6812.5512.30
BGFVBig 5 Sporti20200325A169.7366.7351.5455.2513.5811.57
BGGBriggs & Str20200325A48.3617.225.425.0811.5712.14
BGIBirks Group20200325A437.92439.51498.14434.78-0.814.69
BGRNiShares Glob20200325ETF55.7312.0413.0113.01-0.97-0.97
BGSB&G Foods, I20200325A30.197.932.622.795.125.14
BGSFBG Staffing20200325A213.9959.4036.9233.976.9625.19
BHBiglari Hold20200325A305.9587.0138.4428.1551.8758.57
BH AABiglari Hold20200325A23.0713.0110.6010.600.580.58
BHATBlue Hat Int20200325A430.29164.06164.14159.451.704.58
BHBBar Harbor B20200325A190.4648.2940.2039.738.388.60
BHCBausch Healt20200325A13.974.061.040.732.983.33
BHEBenchmark El20200325A82.4816.195.215.4310.3610.77
BHFBrighthouse20200325A47.0111.481.603.578.907.91
BHLBBerkshire Hi20200325A56.119.932.934.136.515.80
BHRBraemar Hote20200325A143.5554.2620.7630.6819.5423.40
BHTGBioHiTech Gl20200325A1000.90144.55159.00138.63-0.855.53
BHVNBiohaven Pha20200325A68.5017.309.488.416.888.90
BIBProShares Ul20200325ETF41.8510.93-1.140.4212.0510.52
BIBLInspire 10020200325ETF125.4764.7640.9458.632.586.17
BICKFirst Trust20200325ETF125.9024.8920.7825.244.48-0.36
BIGBig Lots, In20200325A47.2416.765.567.429.429.35
BIIBBiogen Inc.20200325A23.5240.991.5937.394.593.60
BILSPDR Bloombe20200325ETF1.090.440.420.420.030.02
BILLBill.com Hol20200325A122.8723.0516.2918.245.954.83
BIMIBOQI Interna20200325A187.7576.3259.2662.8416.1613.43
BIOBio-Rad Labo20200325A77.4217.5312.1512.024.485.09
BIO BBBio-Rad Labo20200325A51.37
BIOCBiocept, Inc20200325A111.0261.3544.2246.8410.9414.47
BIOLBiolase, Inc20200325A604.16170.3189.4692.6261.0977.04
BIOXBioceres Cro20200325A899.98372.73193.36221.09202.13155.95
BIPBrookfield I20200325A32.329.670.994.958.154.72
BISProShares Ul20200325ETF26.667.90-3.001.2310.796.67
BIVVanguard Int20200325ETF5.656.762.933.083.893.74
BIZDVanEck Vecto20200325ETF100.0856.1350.8651.774.874.35
BJBJs Wholesal20200325A35.919.857.096.032.673.83
BJANInnovator S&20200325ETF116.7426.3822.1322.694.243.68
BJKVanEck Vecto20200325ETF140.8850.0336.3339.162.9510.70
BJRIBJ's Restaur20200325A67.8123.985.573.6011.3920.25
BJULInnovator S&20200325ETF93.0827.7423.4725.734.062.02
BJUNInnovator S&20200325ETF152.1219.3020.1420.26-0.96-0.96
BKBank of New20200325A6.842.900.790.532.102.38
BKCCBlackRock Ca20200325A49.2334.8010.3219.3525.4115.48
BKDBrookdale Se20200325A30.9512.805.525.227.047.58
BKEThe Buckle,20200325A61.5813.038.738.323.864.72
BKEPBlueknight E20200325A282.1688.0559.4734.8424.9352.92
BKFiShares MSCI20200325ETF44.4117.288.6616.630.350.64
BKHBlack Hills20200325A71.6014.006.067.147.336.86
BKIBlack Knight20200325A38.736.751.922.864.773.89
BKLNInvesco Seni20200325ETF7.275.994.514.731.481.28
BKNGBooking Hold20200325A15.897.423.734.432.882.06
BKRBaker Hughes20200325A13.717.631.141.883.585.73
BKSCBank of Sout20200325A1084.68357.83346.18345.4712.8312.77
BKTIBK Technolog20200325A585.05198.93131.54123.0330.6972.30
BKUBankunited,20200325A42.006.331.351.874.884.45
BKYIBIO-key Inte20200325A264.04121.23110.4890.0113.7631.23
BLBlackLine, I20200325A70.3619.598.5211.3910.688.32
BLBDBlue Bird Co20200325A125.6143.2215.1318.2211.3124.09
BLCMBellicum Pha20200325A191.1758.7724.6225.0929.8333.65
BLCNReality Shar20200325ETF200.2444.5343.1239.182.285.39
BLDTopBuild Cor20200325A105.5418.348.097.489.1210.85
BLDPBallard Powe20200325A17.1711.115.104.085.877.05
BLDRBuilders Fir20200325A30.0010.442.662.797.517.69
BLESInspire Glob20200325ETF50.0425.9725.7326.140.24-0.17
BLFSBioLife Solu20200325A128.8141.2616.3514.7821.2026.47
BLHYVirtus Newfl20200325ETF236.2667.0967.0967.090.000.00
BLINBridgeline D20200325A574.14153.46140.37113.963.8638.87
BLKBlackrock, I20200325A46.3911.285.826.715.094.42
BLKBBlackbaud, I20200325A71.069.424.564.094.365.34
BLLBall Corpora20200325A37.428.563.283.815.034.77
BLMNBloomin' Bra20200325A31.38169.323.74164.136.555.23
BLNKBlink Chargi20200325A171.5858.8045.7533.6012.0525.16
BLOKAmplify Tran20200325ETF37.3618.0418.3417.94-0.300.10
BLPHBellerophon20200325A157.5862.7549.3946.348.2616.34
BLUBELLUS Healt20200325A118.7840.5220.8718.4919.6822.37
BLUEbluebird bio20200325A37.438.532.302.836.125.71
BLVVanguard Lon20200325ETF36.1412.3310.6010.711.731.64
BLXBanco Latino20200325A98.1036.4929.6028.846.927.66
BMARInnovator S&20200325ETF114.1930.6317.1324.4512.236.19
BMCHBMC Stock Ho20200325A53.9310.803.133.897.056.91
BMIBadger Meter20200325A100.6922.4710.008.8810.2013.57
BMLPDorsey Wrigh20200325ETF203.15159.80144.52141.6717.5118.69
BMOBank of Mont20200325A10.683.811.411.672.382.14
BMRABIOMERICA IN20200325A90.4537.2326.9727.168.6410.12
BMRCBank of Mari20200325A237.2267.7043.3756.1426.9411.58
BMRNBioMarin Pha20200325A31.187.914.014.593.743.32
BMTCBryn Mawr Ba20200325A179.9233.0821.5922.469.0810.63
BMYBristol-Myer20200325A4.092.402.831.97-0.440.43
BNDVanguard Tot20200325ETF2.120.981.110.07-0.120.92
BNDCFlexShares C20200325ETF124.1735.1220.6431.043.364.00
BNDWVanguard Tot20200325ETF16.405.933.833.912.112.03
BNDXVanguard Tot20200325ETF4.022.671.380.811.291.87
BNEDBarnes & Nob20200325A90.3237.3315.8214.9621.3922.45
BNFTBenefitfocus20200325A69.0719.188.899.978.759.20
BNGOBionano Geno20200325A136.2582.9327.9332.5154.5550.87
BNKDMicroSectors20200325ETN308.60134.23109.89127.6414.896.83
BNKOMicroSectors20200325ETN209.61
BNKUMicroSectors20200325ETN340.92175.58134.41168.9848.836.99
BNKZMicroSectors20200325ETN61.34
BNOVInnovator S&20200325ETF102.7018.977.115.8410.5313.12
BNSBank of Nova20200325A6.532.160.510.311.651.85
BNSOBonso Electr20200325A1888.711253.65602.99502.090.00464.40
BOCHBank of Comm20200325A335.9152.1443.9942.549.5610.25
BOCTInnovator S&20200325ETF108.9935.7727.5129.548.166.24
BOHBank of Hawa20200325A58.1012.024.646.545.645.49
BOKFBOK Financia20200325A77.9218.915.928.947.919.91
BOMNBoston Omaha20200325A116.8251.5810.56-3.3017.9953.13
BONDPIMCO Active20200325ETF24.117.194.885.202.231.95
BOOMDMC Global I20200325A93.7110.836.767.983.372.86
BOOTBoot Barn Ho20200325A50.5611.854.206.077.435.78
BORRBorr Drillin20200325A281.9699.5466.2673.1317.6926.36
BOSCB.O.S. Bette20200325A575.67103.7038.19-17.1231.57118.37
BOSSGlobal X Fou20200325ETF83.7722.087.849.1314.1813.02
BOTJBank of the20200325A622.76212.76117.04118.8696.7394.88
BOTZGlobal X Fun20200325ETF18.379.297.637.091.652.20
BOUTInnovator IB20200325ETF218.7689.1880.1188.1415.341.16
BOXBOX, INC.20200325A19.256.313.542.912.723.40
BOXLBoxlight Cor20200325A252.16147.5593.20107.6052.6540.31
BPFHBoston Priva20200325A36.3712.351.734.746.617.60
BPMCBlueprint Me20200325A110.5717.714.206.9112.3410.80
BPMPBP Midstream20200325A114.0328.3921.5321.035.097.35
BPMXBioPharmX Co20200325A220.48161.4397.73112.7228.3447.38
BPOPPopular Inc20200325A29.508.910.292.376.856.53
BPRNThe Bank of20200325A543.11158.46130.4467.7615.0292.52
BPTBP Prudhoe B20200325A91.0826.5117.0614.749.1511.81
BPTHBio-Path Hol20200325A238.75125.8438.4541.1625.5181.33
BPYBrookfield P20200325A13.505.880.650.295.225.59
BPYUBrookfield P20200325A51.0619.0211.6412.017.057.01
BRBroadridge F20200325A30.467.992.673.165.194.83
BRBRBellRing Bra20200325A80.0122.3515.1613.716.668.63
BRBSBlue Ridge B20200325A301.0854.24-14.42-3.1172.0357.32
BRCBrady Corpor20200325A79.9410.796.284.733.986.06
BREWCraft Brew A20200325A36.3613.883.272.544.7711.02
BRFVanEck Vecto20200325ETF123.8737.6629.8232.374.105.29
BRGBluerock Res20200325A84.3131.8910.238.849.5522.73
BRIDBridgford Fo20200325A1493.13456.10496.68414.31-5.5640.47
BRK AABerkshire Ha20200325A0.000.000.000.000.000.00
BRK BBBERKSHIRE HA20200325A7.037.432.336.550.400.88
BRKLBrookline Ba20200325A44.3519.462.172.566.6716.33
BRKRBruker Corpo20200325A36.469.312.332.814.296.47
BRKSBrooks Autom20200325A49.0014.793.012.569.8512.27
BRMKBroadmark Re20200325A51.7716.902.691.8013.0215.13
BRNBarnwell Ind20200325A657.83200.70143.8859.4845.66138.77
BROBrown & Brow20200325A15.154.130.590.703.533.44
BROGBrooge Energ20200325A1232.44646.11429.05411.38-6.53217.03
BRPBRP Group, I20200325A145.1026.7616.2316.246.6110.53
BRQSBorqs Techno20200325A1298.79228.00186.93125.46-11.7980.24
BRTBRT Apartmen20200325A211.7270.0531.8242.6815.9527.14
BRXBRIXMOR PROP20200325A13.234.161.062.372.911.79
BRYBerry Corpor20200325A101.3233.8419.9729.696.574.11
BRZUDirexion Dai20200325ETF55.8824.6618.9516.614.758.06
BSAEInvesco Bull20200325ETF66.6436.7136.4136.410.310.31
BSBEInvesco Bull20200325ETF80.5933.5634.8348.700.00-15.28
BSBKBogota Finan20200325A277.6260.8141.5841.5719.0619.98
BSCEInvesco Bull20200325ETF69.5653.3653.3653.360.000.00
BSCKInvesco Bull20200325ETF23.266.535.816.020.720.51
BSCLInvesco Bull20200325ETF35.5712.409.248.752.983.64
BSCMInvesco Bull20200325ETF48.1721.9919.7318.961.813.02
BSCNInvesco Bull20200325ETF91.3661.4147.6257.681.353.56
BSCOInvesco Bull20200325ETF72.2432.0827.2429.263.282.79
BSCPInvesco Bull20200325ETF25.2313.7912.8012.910.990.87
BSCQInvesco Bull20200325ETF73.7535.0723.9928.401.826.61
BSCRInvesco Bull20200325ETF27.384.765.205.02-0.44-0.26
BSCSInvesco Bull20200325ETF27.409.739.428.89-0.320.83
BSCTInvesco Bull20200325ETF29.3413.1413.1713.15-0.03-0.01
BSDEInvesco Bull20200325ETF234.1514.6613.4769.607.24-55.02
BSEPInnovator S&20200325ETF124.5126.7622.0323.744.643.02
BSETBassett Furn20200325A146.0152.3918.0419.1537.8536.83
BSGMBioSig Techn20200325A118.6056.3233.2334.1518.1922.15
BSIGBrightSphere20200325A88.8021.8311.9613.316.788.50
BSJKInvesco Bull20200325ETF38.9811.357.868.033.493.33
BSJLInvesco Bull20200325ETF55.6118.9611.6113.117.656.19
BSJMInvesco Bull20200325ETF59.7515.2413.5514.080.721.17
BSJNInvesco Bull20200325ETF98.5822.7719.6020.252.712.52
BSJOInvesco Bull20200325ETF149.2951.4349.5445.710.795.69
BSJPInvesco Bull20200325ETF148.1452.9248.2145.395.647.53
BSJQInvesco Bull20200325ETF158.4953.1652.7649.561.353.60
BSJRInvesco Bull20200325ETF177.2779.4679.8979.58-0.43-0.12
BSMBlack Stone20200325A77.4523.7712.4212.9310.6910.84
BSMLInvesco Bull20200325ETF113.0883.4183.4183.410.000.00
BSMMInvesco Bull20200325ETF141.5871.2276.1565.520.005.68
BSMNInvesco Bull20200325ETF115.2953.7851.5151.512.272.27
BSMOInvesco Bull20200325ETF156.9477.8377.5477.180.000.64
BSMPInvesco Bull20200325ETF164.1081.4681.4681.460.000.00
BSMQInvesco Bull20200325ETF100.0541.4042.4242.42-1.01-1.01
BSMRInvesco Bull20200325ETF154.2565.3465.3465.340.000.00
BSMSInvesco Bull20200325ETF166.7117.3612.7713.654.393.71
BSMTInvesco Bull20200325ETF98.6514.6612.5312.532.132.13
BSQRBSQUARE Corp20200325A720.93307.24293.54293.6013.9414.11
BSRRSierra Banco20200325A285.9484.3658.1057.6224.3927.28
BSTCBioSpecifics20200325A248.6639.7026.5324.7710.9714.94
BSVVanguard Sho20200325ETF2.291.030.520.490.510.54
BSVNBank7 Corp.20200325A877.07293.21282.08276.8910.7716.00
BSXBoston Scien20200325A5.673.160.611.581.911.59
BTAIBioXcel Ther20200325A181.7049.4436.6531.309.1218.09
BTALAGFiQ U.S. M20200325ETF44.0015.8811.5013.804.382.09
BTEBaytex Energ20200325A171.0967.8058.5157.309.0510.47
BTECPrincipal He20200325ETF117.9838.7238.1730.71-3.497.97
BTGB2Gold Corp.20200325A28.8612.260.971.8911.0710.37
BTNBallantyne S20200325A288.1547.8647.8447.690.030.18
BTUPeabody Ener20200325A54.8323.789.2412.608.0811.16
BTYSiPath Series20200325ETF29.6813.1414.3314.33-1.19-1.19
BUGGlobal X Cyb20200325ETF123.3754.0549.3852.044.732.04
BULPacer US Cas20200325ETF74.9824.5927.8822.58-3.282.01
BURLBURLINGTON S20200325A55.9711.335.886.774.414.56
BUSEFirst Busey20200325A77.1119.5511.319.168.0111.35
BUYUSCF SummerH20200325ETF205.9340.90193.81209.72-152.78-168.75
BUYNUSCF SummerH20200325ETF189.52
BUYZFranklin Dis20200325ETF622.378.938.938.930.000.00
BVBrightView H20200325A109.6022.6914.1214.337.378.36
BVALBrand Value20200325ETF56.3036.7736.1536.440.630.33
BVSNBroadvision20200325A581.11231.08181.15164.3740.8766.90
BWBabcock & Wi20200325A190.67153.0698.8573.8459.8479.27
BWABorgWarner I20200325A18.766.781.523.633.573.14
BWBBridgewater20200325A185.2133.9830.4130.770.893.23
BWENBroadwind En20200325A193.67102.05101.16101.431.220.64
BWFGBankwell Fin20200325A405.00115.828.8028.85112.5789.13
BWL AABowl America20200325A898.03244.42208.14216.2136.0528.25
BWXSPDR Bloombe20200325ETF16.459.224.627.241.361.95
BWXTBWX Technolo20200325A51.6210.114.594.834.805.27
BWZSPDR Bloombe20200325ETF72.1331.2924.3924.602.866.57
BXThe Blacksto20200325A19.246.593.073.813.522.79
BXCBlueLinx Hol20200325A207.0449.7124.9422.6422.0227.12
BXGBluegreen Va20200325A175.0349.1727.6521.2116.3027.82
BXMTBlackstone M20200325A30.949.615.625.273.604.34
BXPBoston Prope20200325A43.5110.555.105.385.285.18
BXRXBaudax Bio,20200325A94.1653.9137.5039.713.2714.03
BXSBancorpSouth20200325A50.4610.004.725.395.024.61
BYByline Banco20200325A84.4424.8612.0810.7711.8614.13
BYDBoyd Gaming20200325A50.6613.114.927.027.186.10
BYFCBroadway Fin20200325A1468.64474.61474.67474.67-0.06-0.06
BYLDiShares Yiel20200325ETF55.8316.3315.3617.78-1.45-1.45
BYNDBeyond Meat,20200325A26.229.751.662.656.217.08
BYSIBeyondSpring20200325A304.9492.0687.3373.84-0.9418.11
BZHBeazer Homes20200325A82.5818.3510.068.807.209.56
BZQProShares Ul20200325ETF35.047.975.396.752.551.23
CCitigroup In20200325A4.855.730.980.671.005.04
CAAPCorporacion20200325A157.7547.4749.9339.11-5.198.38
CAASChina Automo20200325A281.6057.2142.9535.8813.0722.45
CABACabaletta Bi20200325A574.0686.0578.6577.112.2610.30
CABOCable One, I20200325A5.608.906.878.500.00-0.01
CACCamden Natio20200325A114.9633.7621.5117.589.2613.40
CACCCredit Accep20200325A59.1815.795.968.248.617.41
CACGClearBridge20200325ETF86.3525.6520.2123.655.452.00
CACICACI INTERNA20200325A90.1620.5211.0011.677.859.00
CADECadence Banc20200325A28.038.263.293.084.885.18
CAECAE INC20200325A23.646.640.060.486.036.15
CAGConagra Bran20200325A12.432.832.371.750.441.08
CAHCardinal Hea20200325A22.096.772.612.724.104.05
CAICAI Internat20200325A168.1747.4725.3626.8116.7220.64
CAKECheesecake F20200325A36.1110.751.101.877.958.86
CALCaleres Inc20200325A62.7520.623.425.1712.6715.42
CALACalithera Bi20200325A74.7720.499.6512.359.098.20
CALBCalifornia B20200325A474.2057.9457.8857.680.000.25
CALFPacer US Sma20200325ETF49.7714.1911.3615.551.35-1.36
CALMCal-Maine Fo20200325A40.518.613.024.513.484.08
CALXCALIX, INC.20200325A47.7816.226.847.489.068.74
CAMPCalAmp Corp.20200325A68.3935.546.3226.928.438.64
CAMTCamtek Ltd20200325A97.9148.5534.5928.9314.0119.73
CAPEiPath Shille20200325ETN118.4452.0045.7727.696.782.09
CAPLCrossAmerica20200325A370.29106.6878.4967.7028.3838.93
CAPRCapricor The20200325A102.7446.4634.5032.029.6814.45
CARAvis Budget20200325A30.2616.415.157.204.858.99
CARACara Therape20200325A52.0912.938.215.874.287.06
CARECARTER BANK20200325A266.06199.16100.2095.7435.6293.39
CARGCarGurus, In20200325A36.898.012.383.315.404.70
CAROCarolina Fin20200325A102.2720.4111.8013.636.436.78
CARSCars.com Inc20200325A37.4712.514.296.577.245.95
CARVCarver Banco20200325A774.57109.68105.19210.2613.84-102.20
CARZFirst Trust20200325ETF143.8423.3222.4924.080.85-0.78
CASACasa Systems20200325A62.5918.394.682.6811.3715.69
CASHMeta Financi20200325A63.4214.915.814.057.8510.85
CASICASI Pharmac20200325A177.1954.5141.3210.454.4143.73
CASSCass Informa20200325A147.8915.947.1910.217.505.74
CASYCasey's Gene20200325A51.3312.023.774.997.287.03
CATCaterpillar20200325A18.344.871.221.973.642.90
CATBCatabasis Ph20200325A75.7028.4313.6712.2310.1516.19
CATCCAMBRIDGE BA20200325A577.53213.11208.71210.644.112.51
CATHGlobal X S&P20200325ETF23.1513.9912.7912.191.201.80
CATMCardtronics20200325A57.5113.865.646.977.246.89
CATOCATO CORP20200325A99.9014.977.845.016.129.98
CATSCatasys Inc.20200325A102.7634.2021.7316.4610.6917.82
CATYCathay Gener20200325A64.3611.530.620.9410.6710.61
CBChubb Limite20200325A25.209.472.532.816.976.71
CBANColony Bankc20200325A422.6585.1291.3876.965.108.12
CBATCBAK Energy20200325A573.03304.38265.90265.0440.9640.51
CBAYCymabay Ther20200325A70.8832.19-11.6215.1643.3517.05
CBBCincinnati B20200325A31.665.822.232.593.543.24
CBFVCB Financial20200325A158.1163.7061.4061.222.702.47
CBIOCatalyst Bio20200325A81.0326.179.4511.2014.3314.98
CBLCBL& Associa20200325A31.2314.530.183.0712.1111.44
CBLICleveland Bi20200325A163.5278.0251.9249.3927.7428.77
CBMBCBM Bancorp,20200325A79.1725.0621.1922.443.652.64
CBMGCellular Bio20200325A68.1840.0425.5710.358.6929.55
CBNKCapital Banc20200325A1272.85290.89239.55278.242.3513.91
CBOECboe Global20200325A59.1912.095.766.236.015.87
CBONVanEck Vecto20200325ETF65.687.05-4.19-4.1911.2511.25
CBPOChina Biolog20200325A49.418.083.143.464.814.62
CBRECBRE GROUP,20200325A28.629.213.264.785.294.42
CBRLCracker Barr20200325A80.3018.648.5610.808.327.83
CBSHCommerce Ban20200325A57.1214.485.878.826.145.66
CBTCabot Corpor20200325A49.169.802.662.946.266.86
CBTXCBTX, Inc. C20200325A163.9338.6920.6420.3616.5918.35
CBUCommunity Ba20200325A60.2912.314.805.157.097.15
CBZCBIZ, Inc.20200325A49.2010.262.793.597.096.67
CCThe Chemours20200325A22.317.061.95-2.164.899.23
CCAPCrescent Cap20200325A580.59115.6239.1175.7665.2739.89
CCBCoastal Fina20200325A1551.12168.09161.23158.440.149.06
CCBGCapital City20200325A169.3924.9413.4317.419.887.53
CCCClarivate An20200325A51.008.254.885.323.032.93
CCCLChina Cerami20200325A475.36123.96100.8194.0721.4429.83
CCDCalamos Dyna20200325A146.6043.7031.7322.307.4121.33
CCEPCoca-Cola Eu20200325A17.853.681.120.982.422.70
CCFChase Corpor20200325A219.7956.1247.3642.358.3813.78
CCHCollier Cree20200325A117.1417.7317.7117.700.020.02
CCICrown Castle20200325A43.6110.215.895.744.294.48
CCJCameco Corpo20200325A15.896.560.530.645.985.92
CCKCrown Holdin20200325A40.4910.534.445.365.335.17
CCLCarnival Cor20200325A10.375.70-3.580.358.845.38
CCLPCSI Compress20200325A837.29409.94313.20318.4294.0493.91
CCMPCabot Microe20200325A107.3327.1216.2214.939.5712.19
CCNECNB Financia20200325A187.3486.0336.2525.2813.2858.03
CCOClear Channe20200325A50.7681.9778.5778.393.933.66
CCOICogent Commu20200325A78.6514.484.376.959.909.16
CCORCore Alterna20200325ETF124.6845.4045.7650.772.16-5.39
CCRCONSOL Coal20200325A316.1890.3383.7859.566.2830.61
CCRCChina Custom20200325A2688.36775.64775.64775.640.000.00
CCRNCross Countr20200325A66.5619.073.092.3210.3016.61
CCSCENTURY COMM20200325A86.5316.407.037.818.328.59
CCXChurchill Ca20200325A172.99130.06130.11129.700.150.36
CCXIChemoCentryx20200325A102.0722.166.0210.4814.6611.74
CDAYCeridian HCM20200325A41.3410.576.757.183.203.39
CDCVictoryShare20200325ETF7.154.885.285.25-0.40-0.37
CDECoeur Mining20200325A27.2113.164.455.188.618.00
CDEVCentennial R20200325A22.1310.48-1.472.6511.327.84
CDKCDK Global,20200325A27.777.270.731.396.475.91
CDLVictoryShare20200325ETF46.1210.008.999.211.010.79
CDLXCardlytics,20200325A84.8622.2110.2913.1410.609.07
CDMOAvid Bioserv20200325A80.4620.7510.488.127.3012.63
CDNACareDx, Inc.20200325A78.0425.939.1410.5316.0515.59
CDNSCadence Desi20200325A14.653.130.440.492.632.64
CDORCondor Hospi20200325A182.7592.4444.6744.4539.3347.60
CDRCedar Realty20200325A187.8282.5262.9565.9919.1717.30
CDTXCidara Thera20200325A119.7631.0612.0910.0316.2721.01
CDWCDW Corporat20200325A30.019.685.104.274.285.42
CDXCChromaDex Co20200325A79.7645.7518.3015.8511.7428.51
CDXSCodexis, Inc20200325A99.0719.895.604.5112.6815.40
CDZICADIZ, Inc.20200325A60.7321.606.776.7113.1615.04
CECelanese Cor20200325A60.9312.695.396.116.986.59
CECECeco Environ20200325A129.0848.1212.19-0.1615.9145.95
CEFSSaba Closed-20200325ETF81.4725.3324.0324.291.301.03
CEICamber Energ20200325A226.23156.35101.70112.539.7242.36
CEIXCONSOL Energ20200325A83.0324.38-1.512.5819.4721.76
CELCellcom Isra20200325A117.1844.0045.3828.322.5815.63
CELCCelcuity Inc20200325A570.41170.38171.57165.204.065.22
CELHCelsius Hold20200325A74.0232.5214.2921.6711.2910.81
CELPCypress Envi20200325A575.90125.0859.5080.743.4243.28
CEMBiShares J.P.20200325ETF36.307.87-2.045.019.682.85
CEMIChembio diag20200325A110.0531.5823.8221.426.4410.14
CENTCentral Gard20200325A72.3817.038.519.177.557.91
CENT AACentral Gard20200325A55.5711.454.994.935.226.52
CENXCentury Alum20200325A32.4513.403.813.309.0410.10
CEPUCentral Puer20200325A136.5478.5444.7149.7239.2829.68
CEQPCrestwood Eq20200325A75.1027.9813.7213.449.8214.48
CERCCerecor Inc.20200325A170.0954.8029.9822.8324.6032.04
CERNCerner Corp20200325A19.607.241.642.853.034.37
CERSCerus Corp20200325A29.1121.423.711.447.6519.69
CETVCentral Euro20200325A38.2216.844.74-0.5511.2717.43
CETXCEMTREX INC.20200325A251.03103.9381.1776.2923.5327.59
CEVACEVA Inc.20200325A77.4418.108.559.808.888.31
CEWWisdomTree20200325ETF41.3620.7011.4910.378.9010.38
CEYVictoryShare20200325ETF52.5629.3816.3015.3013.1214.13
CEZVictoryShare20200325ETF47.2923.5523.5523.550.000.00
CFCF Industrie20200325A28.265.121.651.413.273.71
CFAVictoryShare20200325ETF29.549.748.418.541.321.19
CFBCrossFirst B20200325A47.0524.634.909.0618.2515.67
CFBICommunity Fi20200325A1063.65449.29505.49505.49-54.55-54.55
CFBKCentral Fede20200325A402.3096.5092.6492.920.523.07
CFFACF Finance A20200325A98.4126.7313.6123.8212.562.91
CFFIC&F Financia20200325A720.98159.82127.49128.2338.2232.61
CFFNCapitol Fede20200325A20.508.122.811.834.376.29
CFGCitizens Fin20200325A8.164.011.482.032.521.98
CFMSConformis, I20200325A123.5357.0736.6738.1318.7619.03
CFOVictoryShare20200325ETF11.434.765.165.31-0.40-0.55
CFRCullen/Frost20200325A65.3112.846.576.895.875.95
CFRXContraFect C20200325A273.1583.9551.7553.4329.7430.66
CFXColfax Corpo20200325A41.7410.895.056.424.754.47
CGThe Carlyle20200325A28.957.481.453.015.734.49
CGACHINA GREEN20200325A326.23314.97197.17208.30161.20112.69
CGBDTCG BDC, Inc20200325A102.7227.7314.9015.0311.9012.79
CGCCanopy Growt20200325A17.857.125.224.381.882.74
CGENCompugen Ltd20200325A46.968.971.551.616.167.36
CGIXCancer Genet20200325A453.64170.95149.20132.3217.5838.54
CGNXCognex Corp20200325A42.4914.344.755.494.188.80
CGOCalamos Glob20200325A419.9699.2787.2280.45-3.1718.50
CGWInvesco S&P20200325ETF37.4213.049.189.713.633.32
CHADDirexion Dai20200325ETF22.657.824.206.013.631.81
CHAPChaparral En20200325A558.12245.09154.93163.4992.9787.74
CHAUDirexion Dai20200325ETF12.414.611.771.712.842.91
CHCIComstock Hol20200325A1332.89167.11167.11167.110.000.00
CHCOCity Holding20200325A145.7425.7916.8718.337.807.46
CHCTCommunity He20200325A133.1733.7614.5318.4910.8015.24
CHDChurch & Dwi20200325A23.575.602.242.463.293.14
CHDNChurchill Do20200325A92.5021.2411.3510.528.6710.72
CHEChemed Corpo20200325A69.5321.2315.1315.025.236.19
CHEFThe Chef's W20200325A65.7629.288.9912.7514.3716.47
CHEKCheck-Cap Lt20200325A473.35261.3693.26122.01183.93147.50
CHEPAGFiQ U.S. M20200325ETF778.06233.94233.94233.940.000.00
CHFSCHF Solution20200325A156.0179.8753.0857.2121.6722.72
CHGGCHEGG, INC.20200325A32.6111.575.986.735.004.84
CHGXChange Finan20200325ETF148.21176.18141.55142.0335.4735.00
CHHChoice Hotel20200325A55.9814.043.773.896.3210.09
CHICalamos Conv20200325A49.7118.928.117.5810.7211.48
CHICGlobal X MSC20200325ETF200.3641.2043.6441.20-2.430.00
CHIEGlobal X MSC20200325ETF590.79238.32238.32238.320.000.00
CHIHGlobal X MSC20200325ETF618.1133.7244.01-28.47-0.1362.11
CHIIGlobal X MSC20200325ETF456.9263.81-51.22-65.8492.50129.08
CHIKGlobal X MSC20200325ETF98.6726.1917.3411.628.8514.58
CHILGlobal X MSC20200325ETF426.27153.01153.01153.010.000.00
CHIMGlobal X MSC20200325ETF405.1872.0540.096.240.0064.87
CHIQGlobal X MSC20200325ETF44.6019.083.664.3115.4714.83
CHIRGlobal X MSC20200325ETF192.1714.1913.0713.011.021.21
CHISGlobal X MSC20200325ETF443.85128.18123.70127.984.490.20
CHIUGlobal X MSC20200325ETF311.55
CHIXGlobal X MSC20200325ETF52.2130.7429.6327.520.283.27
CHKChesapeake E20200325A18.4228.254.8610.296.4717.61
CHKPCheck Point20200325A21.566.371.021.983.864.39
CHMAChiasma, Inc20200325A94.4137.5824.3726.7812.7310.94
CHMGChemung Fina20200325A419.1377.7486.1940.644.0136.91
CHMICHERRY HILL20200325A103.7734.8216.5419.019.0115.77
CHNALoncar China20200325ETF158.3412.9412.9813.67-0.32-0.75
CHNGChange Healt20200325A27.308.401.913.135.175.27
CHNRChina Natura20200325A722.92322.78215.26264.5167.1359.59
CHPMCHP Merger C20200325A351.8353.5753.5753.570.000.00
CHRACharah Solut20200325A340.0399.3078.2857.2725.1342.43
CHRSCoherus BioS20200325A40.7010.824.756.115.114.71
CHRWC.H. Robinso20200325A17.775.160.961.404.173.76
CHSChicos FAS,20200325A56.1921.9515.9512.615.169.33
CHTRCharter Comm20200325A30.8816.2912.1612.484.063.80
CHUYChuy's Holdi20200325A105.0231.2813.6015.0313.1516.26
CHWCalamos Glob20200325A83.1030.0013.9714.3413.6715.76
CHWYChewy, Inc.20200325A38.449.524.525.304.854.22
CHYCalamos Conv20200325A68.1818.7713.7414.223.814.55
CICIGNA Corpor20200325A29.588.363.354.004.934.36
CIACitizens, In20200325A105.2334.9514.9824.0320.2811.05
CIBRFirst Trust20200325ETF58.7428.7826.4927.322.281.46
CIDVictoryShare20200325ETF63.2332.4445.2646.71-12.78-14.29
CIDMCinedigm Cor20200325A360.44172.83129.27128.3239.4244.66
CIENCiena Corpor20200325A41.5610.545.468.424.942.13
CIFSChina Intern20200325A296.24128.17113.57115.846.9312.12
CIGIColliers Int20200325A87.1016.065.224.069.5011.98
CIICCrescent Cap20200325A409.98
CILVictoryShare20200325ETF68.0441.3942.8241.40-1.420.00
CIMChimera Inve20200325A21.639.10-0.352.089.387.04
CINFCincinnati F20200325A62.2117.854.9911.189.216.66
CINRCINER RESOUR20200325A201.9138.8133.5232.565.316.28
CIOCITY OFFICE20200325A68.8114.896.856.027.508.88
CIRCIRCOR Inter20200325A155.6138.2525.1922.5411.4915.74
CITCIT Group In20200325A41.029.094.133.954.505.14
CIVBCivista Banc20200325A137.8659.3534.4735.8620.5523.65
CIXComp X Inter20200325A527.16207.2196.54-30.0828.07230.72
CIZVictoryShare20200325ETF40.0119.7816.5120.203.35-0.43
CIZNCitizens Hol20200325A536.18167.91167.63167.560.280.34
CJJDChina Jo-Jo20200325A90.5243.8533.9831.362.8512.53
CKHSeacor Holdi20200325A220.4232.8121.6920.427.6012.38
CKPTCheckpoint T20200325A302.88141.69170.82155.74-19.46-13.68
CKXCKX Lands, I20200325A1235.82484.09381.43150.970.00317.61
CLColgate-Palm20200325A7.343.74-0.490.744.193.01
CLARClarus Corpo20200325A106.2733.953.606.0218.3527.11
CLBCore Laborat20200325A49.3611.573.454.217.267.20
CLBKColumbia Fin20200325A70.7616.929.7810.376.566.55
CLBSCaladrius Bi20200325A403.78129.88122.10123.948.155.98
CLCTCollectors U20200325A226.8636.4030.8327.393.918.99
CLDBCORTLAND BNC20200325A343.1188.6639.1065.2225.3623.72
CLDRCloudera, In20200325A14.396.511.422.364.574.15
CLDTCHATHAM LODG20200325A81.4923.027.616.489.2516.39
CLDXCelldex Ther20200325A119.8241.9121.6019.1218.5022.90
CLFCleveland-Cl20200325A26.9912.255.534.666.727.59
CLFDClearfield,20200325A751.5546.9240.1038.446.558.48
CLGXCorelogic, I20200325A48.8410.544.464.875.915.66
CLHClean Harbor20200325A72.2413.792.864.1710.129.63
CLIMack-Cali Re20200325A57.2918.9913.6214.005.114.99
CLIRClearSign Te20200325A360.18169.0641.761.2489.61163.68
CLIXProShares Lo20200325ETF52.6427.8317.7425.706.802.13
CLMTCalumet Spec20200325A218.94106.9777.7680.3735.4026.67
CLNCColony Credi20200325A65.1124.4114.1615.126.839.28
CLNEClean Energy20200325A63.5328.2912.3110.8115.1917.47
CLNYColony Capit20200325A49.2020.9812.837.337.3013.67
CLOUGlobal X Clo20200325ETF50.4015.66-2.8413.7418.521.92
CLPRClipper Real20200325A337.4439.2427.2132.427.356.87
CLPSCLPS Incorpo20200325A940.05330.45362.16358.370.98-28.07
CLPTClearPoint N20200325A532.84195.11120.02140.3254.4555.38
CLRCONTINENTAL20200325A27.3510.901.022.056.878.83
CLRBCellectar Bi20200325A384.67144.69148.9896.14-2.3247.93
CLRGIQ Chaikin U20200325ETF107.7822.2426.2326.86-3.98-4.61
CLROClearOne, In20200325A388.02180.83162.65160.6322.3121.03
CLSCelestica, I20200325A35.4114.493.545.648.388.85
CLSDClearside Bi20200325A137.3541.9638.9432.460.709.46
CLSKCLEANSPARK I20200325A349.06170.92151.63149.818.2920.79
CLSNCelsion Corp20200325A207.28117.3271.14113.2411.323.67
CLTLInvesco Trea20200325ETF14.755.114.824.870.290.24
CLUBTown Sports20200325A171.8674.2743.2437.7519.5035.98
CLVSClovis Oncol20200325A23.4322.2716.6915.465.686.94
CLWClearwater P20200325A97.9520.855.374.2712.2816.56
CLWTEuro Tech Ho20200325A248.5778.7478.6976.40-3.942.36
CLXClorox Compa20200325A17.075.331.462.313.883.03
CLXTCalyxt, Inc.20200325A174.1856.1631.2121.4631.5039.32
CMCanadian Imp20200325A9.933.811.371.562.432.25
CMAComerica Inc20200325A34.856.061.952.253.803.81
CMBMCambium Netw20200325A955.81231.33199.49201.0035.4332.66
CMBSiShares CMBS20200325ETF80.1432.7828.1029.113.333.67
CMCCommercial M20200325A18.176.140.890.784.985.36
CMCLCaledonia Mi20200325A347.15100.5179.6287.7218.1812.86
CMCOColumbus McK20200325A171.5026.4213.6811.8610.8614.58
CMCS AAComcast Corp20200325A3.902.830.852.721.960.11
CMCTCIM Commerci20200325A278.8368.8839.0239.7726.0029.09
CMDCantel Medic20200325A64.3414.343.734.969.689.37
CMDYiShares Bloo20200325ETF125.0640.2247.8349.15-7.59-8.92
CMECME Group In20200325A21.605.490.962.094.453.40
CMFiShares Cali20200325ETF40.5912.2410.5910.701.651.53
CMGChipotle Mex20200325A45.0612.446.827.645.044.05
CMICummins Inc.20200325A29.407.901.792.445.985.45
CMLSCumulus Medi20200325A434.68115.1692.4889.2424.6326.18
CMOCapstead Mor20200325A35.2515.916.427.048.198.87
CMPCompass Mine20200325A86.5520.6511.4211.578.479.08
CMPRCimpress PLC20200325A88.9920.757.147.2411.6513.50
CMRECostamare In20200325A46.8816.797.157.368.279.42
CMRXChimerix, In20200325A91.0542.8014.918.7319.8233.91
CMSCMS Energy C20200325A20.046.710.170.756.545.98
CMTCore Molding20200325A369.14149.12108.66100.3512.5647.10
CMTLComtech Tele20200325A56.7511.595.005.906.145.70
CNXtrackers MS20200325ETF58.4814.975.0812.858.132.12
CNACNA Financia20200325A43.377.271.372.205.675.07
CNATConatus Phar20200325A211.5458.8959.3759.37-0.71-0.36
CNBK AACentury Banc20200325A288.16122.12113.3198.372.7619.46
CNBSAmplify Seym20200325ETF60.0532.6927.6628.275.024.45
CNCCentene Corp20200325A21.3614.500.0211.035.293.44
CNCEConcert Phar20200325A154.3225.749.609.0512.6216.69
CNCRLoncar Cance20200325ETF84.8419.7816.8116.202.973.58
CNDTConduent Inc20200325A55.6321.1111.597.618.8713.52
CNETChinaNet Onl20200325A318.01104.42108.75101.02-6.203.41
CNFRConifer Hold20200325A1833.70265.30229.46-140.41282.61418.53
CNHICNH INDUSTRI20200325A18.016.902.993.493.863.38
CNICanadian Nat20200325A11.203.600.711.032.892.57
CNKCinemark Hol20200325A30.1916.966.127.6110.509.55
CNMDCONMED Corpo20200325A48.759.195.226.643.682.55
CNNBCINCINNATI B20200325A1935.48785.71785.71785.710.000.00
CNNECannae Holdi20200325A77.2515.937.129.356.666.59
CNOCNO Financia20200325A16.379.881.200.803.478.92
CNOBCenter Banco20200325A79.0421.125.5811.4815.199.64
CNPCenterPoint20200325A8.379.592.743.506.866.16
CNQCanadian Nat20200325A10.664.920.380.204.484.72
CNRCornerstone20200325A90.1426.3217.4412.237.1414.08
CNRGSPDR S&P Ken20200325ETF75.5742.6316.2816.1822.1626.64
CNSCohen & Stee20200325A118.6021.066.5910.1113.4510.95
CNSLConsolidated20200325A42.5514.433.105.669.078.77
CNSPCNS Pharmace20200325A197.33128.16103.5788.0017.9039.23
CNSTConstellatio20200325A150.4526.2020.5919.174.257.03
CNTGCentogene N.20200325A590.10138.9496.92111.8541.1427.52
CNTYCentury Casi20200325A98.0445.7132.2534.807.0010.93
CNXCNX Resource20200325A28.2110.242.613.016.617.23
CNXMCNX Midstrea20200325A92.3918.9410.8011.547.227.40
CNXNPC Connectio20200325A134.9228.2516.0416.0612.7013.49
CNXTVanEck Vecto20200325ETF52.6116.2412.3514.023.652.23
CNYAiShares MSCI20200325ETF38.5216.118.649.313.796.77
COGlobal Cord20200325A76.5533.3619.6726.117.857.25
COCPCocrystal Ph20200325A135.8290.5366.7257.4926.5933.48
CODACoda Octopus20200325A211.8765.4743.0543.5117.2222.13
CODICompass Dive20200325A73.6530.2017.959.237.9220.93
CODXCo-Diagnosti20200325A53.8521.8810.1715.9110.415.98
COFCapital One20200325A27.307.312.302.903.844.40
COFSCHOICEONE FI20200325A269.4092.7256.36-14.8733.24107.15
COGCabot Oil &20200325A12.053.982.413.001.450.98
COHNCohen & Comp20200325A361.20139.32129.22129.1910.2710.30
COHRCoherent Inc20200325A83.8217.747.015.929.3911.81
COHUCohu Inc20200325A68.2915.567.266.617.178.95
COKECoca-Cola Co20200325A148.3744.6039.4136.914.747.80
COLBColumbia Ban20200325A69.8116.227.039.007.297.23
COLDAmericold Re20200325A39.908.552.504.355.374.21
COLLCollegium Ph20200325A66.27109.525.3747.437.7757.49
COLMColumbia Spo20200325A90.0819.8410.3913.696.496.15
COMDirexion Aus20200325ETF205.2462.3566.1016.0114.1546.10
COMBGraniteShare20200325ETF79.2434.6936.1036.61-1.42-1.92
COMMCommScope Ho20200325A14.1511.883.385.385.686.49
COMTiShares Comm20200325ETF104.6829.3427.2928.75-0.280.58
CONECyrusOne Inc20200325A43.6211.373.628.304.503.06
CONNConn's Inc.20200325A70.4123.299.3913.259.3610.04
COOThe Cooper C20200325A60.5311.245.576.325.544.90
COOPMr. Cooper G20200325A58.0816.185.115.569.9210.62
COPConocoPhilli20200325A12.304.502.172.342.262.17
COPXGlobal X Cop20200325ETF179.1775.7671.9367.793.047.94
CORCoresite Rea20200325A65.3013.994.306.419.317.58
CORECore Mark Ho20200325A81.1416.155.636.149.0710.01
CORPPIMCO Invest20200325ETF78.2139.4620.2531.720.707.68
CORRCorEnergy In20200325A115.1431.0211.8712.9516.3918.06
CORTCorcept Ther20200325A40.1713.116.067.925.355.19
CORVCorrevio Pha20200325A77.5241.2522.3519.3614.5921.85
COSTCostco Whole20200325A14.263.511.641.721.871.80
COTYCOTY INC20200325A19.679.202.862.734.916.46
COUPCoupa Softwa20200325A38.5412.943.317.629.575.33
COWiPath Series20200325ETN103.1762.0226.9921.3325.5640.97
COWNCowen Inc. C20200325A61.4815.292.613.7210.8211.56
COWZPacer US Cas20200325ETF41.6212.0812.839.31-0.802.77
CPCanadian Pac20200325A29.787.710.722.126.945.59
CPACopa Holding20200325A69.9321.166.768.4913.0312.75
CPAAConyers Park20200325A2029.07
CPAHCounterpath20200325A224.3278.1635.8549.2340.4728.87
CPBCampbell Sou20200325A15.214.210.831.823.402.40
CPECallon Petro20200325A26.4615.708.499.385.116.33
CPFCentral Paci20200325A80.6119.428.389.598.589.83
CPGCRESCENT POI20200325A77.9141.1721.4725.1417.7716.07
CPHCCanterbury P20200325A473.98120.42115.2279.6115.8040.57
CPHIChina Pharma20200325A139.1671.8064.8364.896.296.96
CPICPI Inflatio20200325ETF39.9816.2816.6516.16-0.370.12
CPIXCumberland P20200325A543.83137.42135.55135.531.931.93
CPKChesapeake U20200325A136.7531.7114.7215.9714.7015.72
CPLGCorePoint Lo20200325A188.2789.3073.4371.6421.6117.72
CPLPCapital Prod20200325A149.5042.4225.7721.4414.9521.05
CPRICapri Holdin20200325A30.6057.041.9351.905.835.15
CPRTCopart Inc20200325A25.197.011.392.125.524.89
CPRXCatalyst Pha20200325A30.2313.932.253.5211.1810.42
CPSCooper-Stand20200325A121.2116.0610.3714.383.331.68
CPSHCPS Technolo20200325A888.08252.53223.14186.240.1164.40
CPSIComputer Pro20200325A130.4628.9010.999.1715.3219.75
CPSSConsumer Por20200325A251.72366.54402.54388.28-21.74-20.31
CPSTCapstone Tur20200325A305.03141.44110.7989.2814.1651.81
CPTCamden Prope20200325A55.5311.953.965.117.816.84
CPTACapitala Fin20200325A135.0263.4820.1924.5439.4439.16
CPZCalamos Long20200325A267.9785.1163.1859.4812.1325.23
CQPCheniere Ene20200325A81.3440.5029.3425.7010.8514.99
CQQQInvesco Chin20200325ETF52.9023.4813.2515.830.837.61
CRCrane Compan20200325A64.4813.118.546.363.866.75
CRAICRA Internat20200325A271.9648.4842.9940.0510.2013.17
CRAKVanEck Vecto20200325ETF162.7550.5948.9849.471.611.12
CRBNiShares MSCI20200325ETF51.3729.5417.1520.401.589.09
CRBPCorbus Pharm20200325A41.1111.094.033.356.887.75
CRCCalifornia R20200325A40.7421.7411.5915.0410.176.73
CRD AACrawford & C20200325A130.7930.7824.4326.255.154.54
CRD BBCrawford & C20200325A89.5321.2218.4118.772.742.46
CREECree Inc20200325A45.2813.313.507.926.285.39
CREGChina Recycl20200325A208.35101.4671.5372.6119.1428.71
CREXCREATIVE REA20200325A2960.851194.101986.051288.8049.30-99.51
CRHMCRH Medical20200325A169.3067.6334.4130.4917.5636.83
CRICarter's Inc20200325A57.5215.758.088.817.196.96
CRISCuris Inc20200325A340.03124.62104.6898.8528.8025.85
CRKComstock Res20200325A118.4544.8129.9929.1011.0815.71
CRLCharles Rive20200325A56.5711.226.046.384.704.84
CRMsalesforce.c20200325A9.882.740.740.981.881.76
CRMDCorMedix Inc20200325A121.3338.3421.6921.3912.9316.95
CRMTAmerica's Ca20200325A210.3850.5633.2715.2012.8635.15
CRNCCerence Inc.20200325A90.2240.8718.1133.8723.467.04
CRNTCeragon Netw20200325A97.0942.9336.5741.455.471.45
CRNXCrinetics Ph20200325A373.6566.8044.2629.8324.5837.03
CRONCronos Group20200325A19.928.173.132.444.985.73
CROPIQ Global Ag20200325ETF73.3428.7825.0527.803.460.99
CROXCrocs, Inc.20200325A45.1311.984.074.647.597.37
CRSCarpenter Te20200325A65.5517.307.8610.237.027.07
CRSACrescent Acq20200325A242.9530.7630.2129.880.560.88
CRSPCRISPR Thera20200325A59.4115.725.755.598.7110.13
CRTCross Timber20200325A153.3845.1841.3742.163.432.95
CRTXCortexyme, I20200325A310.52105.1483.3989.6210.5414.68
CRUSCirrus Logic20200325A39.1712.692.965.806.816.89
CRVLCorvel Corp20200325A130.6027.7311.9213.0014.0314.74
CRVSCorvus Pharm20200325A200.9764.5560.6842.544.9222.05
CRWDCrowdStrike20200325A23.299.372.874.086.515.31
CRWSCrown Crafts20200325A482.25185.33144.44133.1952.4253.54
CRYCryoLife, In20200325A61.4314.664.096.389.548.27
CSAVictoryShare20200325ETF44.3226.2231.4126.34-5.12-0.11
CSBVictoryShare20200325ETF40.4212.6810.9711.921.570.76
CSBRChampions On20200325A434.40139.2294.6773.2237.6966.22
CSCOCisco System20200325A2.862.422.471.71-0.050.72
CSDInvesco S&P20200325ETF225.5657.9254.8252.201.955.69
CSFVictoryShare20200325ETF27.937.137.086.820.040.31
CSFLCenterState20200325A62.6120.3910.379.649.8910.93
CSGPCoStar Group20200325A52.2216.4311.2510.685.105.39
CSGSCSG Systems20200325A61.0312.144.905.226.886.92
CSIICardiovascul20200325A81.2016.786.877.727.059.01
CSIQCanadian Sol20200325A51.1314.817.648.076.516.74
CSLCarlisle Com20200325A54.0310.145.305.724.734.42
CSLTCASTLIGHT HE20200325A251.9665.3760.1455.735.189.71
CSMProShares La20200325ETF40.0615.5715.4315.860.10-0.29
CSMLIQ Chaikin U20200325ETF75.8630.2015.087.1914.8922.99
CSODCornerstone20200325A40.138.302.142.466.035.85
CSPICSP Inc.20200325A1396.14275.20237.95227.5533.0347.97
CSPRCasper Sleep20200325A146.3568.8624.4539.8610.1628.22
CSQCalamos Stra20200325A57.1015.758.219.816.805.95
CSSEChicken Soup20200325A811.43153.19119.8895.9219.5856.50
CSTECaesarstone20200325A140.6726.727.811.1911.8325.42
CSTLCastle Biosc20200325A182.7852.1133.8536.4817.6415.70
CSTMConstellium20200325A33.5914.243.763.216.6210.95
CSTRCapStar Fina20200325A138.9081.1222.11-4.6866.0894.85
CSUCapital Seni20200325A159.8390.9023.9344.4132.3246.55
CSVCarriage Ser20200325A83.2123.729.146.6313.3417.09
CSWCCapital Sout20200325A130.8932.5116.2915.2614.0417.28
CSWICSW Industri20200325A108.6321.406.445.0612.8016.35
CSXCSX Corporat20200325A12.784.232.102.262.121.97
CTASCintas Corp20200325A45.7310.013.894.975.905.04
CTBCooper Tire20200325A60.0512.934.924.777.318.15
CTBICommunity Tr20200325A242.0743.0125.3620.9611.8522.10
CTEKCynergisTek,20200325A1180.86145.08111.17111.6535.1534.14
CTGComputer Tas20200325A359.10165.07127.60133.2139.8932.40
CTHRCharles & Co20200325A303.9092.9194.9374.36-1.6618.46
CTIBYunhong CTI20200325A445.95185.02186.37181.300.013.68
CTICCTI BioPharm20200325A113.38174.68177.32168.132.916.53
CTLCenturyLink,20200325A11.777.480.851.946.555.56
CTLTCATALENT, IN20200325A25.045.78-0.081.105.834.68
CTMXCytomX Thera20200325A63.5920.797.8613.649.847.12
CTOConsolidated20200325A103.3530.0620.4022.908.097.18
CTRAContura Ener20200325A135.7647.6828.9326.5716.9321.33
CTRCCentric Bran20200325A291.6682.3869.9372.0411.1910.36
CTRECARTRUST REI20200325A51.2511.941.422.6410.059.30
CTRMCastor Marit20200325A271.02118.8881.6778.4138.0440.63
CTRNCiti Trends,20200325A106.9422.7910.9610.1710.7112.63
CTSCTS Corporat20200325A84.0819.5512.5913.156.026.40
CTSHCognizant Te20200325A12.773.610.710.691.982.92
CTSOCytosorbents20200325A53.4319.1510.144.377.3714.79
CTTCATCHMARK TI20200325A101.1125.1613.8411.548.6213.61
CTVACorteva, Inc20200325A32.539.130.002.139.037.03
CTXRCitius Pharm20200325A400.57117.7379.0879.3736.2538.85
CTXSCitrix Syste20200325A19.855.882.581.753.254.13
CUBCubic Corpor20200325A53.0511.972.142.569.289.41
CUBAHerzfeld Car20200325A451.63118.0198.7040.0618.2475.88
CUBECubeSmart20200325A14.893.811.681.552.052.27
CUBICUSTOMERS BA20200325A72.3833.9211.109.4622.8024.84
CUECue Biopharm20200325A103.9721.597.359.3611.9312.24
CUICUI Global,20200325A172.3976.0683.4266.782.149.26
CULPCulp, Inc.20200325A303.8885.3749.8625.6217.5958.72
CUOContinental20200325A444.07153.56153.13153.190.420.38
CUREDirexion Dai20200325ETF23.9810.942.611.643.119.20
CUROCURO Group H20200325A108.2961.68-10.1720.0652.3641.31
CUTInvesco MSCI20200325ETF155.7943.8339.4137.463.276.35
CUTRCutera, Inc.20200325A97.0721.115.106.2711.9514.84
CUZCousins Prop20200325A54.1110.683.033.657.257.04
CVACovanta Hold20200325A21.778.744.272.884.385.89
CVBFCVB Financia20200325A15.616.340.712.143.234.18
CVCOCavco Indust20200325A158.9438.5825.0822.1712.2016.01
CVCYCentral Vall20200325A349.8695.9188.8877.179.3718.62
CVECenovus Ener20200325A51.0321.5810.958.6810.0512.90
CVEOCIVEO CORPOR20200325A104.4849.2729.6326.555.6922.44
CVETCovetrus, In20200325A35.8513.834.512.718.1511.13
CVGICommercial V20200325A85.7133.485.29-8.3218.7641.61
CVGWCalavo Growe20200325A51.9710.912.571.716.499.17
CVICVR ENERGY,20200325A50.7812.414.445.987.566.43
CVIACovia Holdin20200325A260.0783.0384.6972.75-3.4510.09
CVLTCommault Sys20200325A52.389.033.473.485.235.57
CVLYCodorus Vall20200325A417.07100.739.9120.2085.9783.02
CVMCel-Sci Corp20200325A64.5226.559.9711.758.4414.57
CVNACarvana Co.20200325A47.4712.934.484.846.438.07
CVRChicago Rive20200325A832.94218.01177.60215.72-23.272.52
CVSCVS HEALTH C20200325A5.783.13-0.760.953.902.18
CVTICovenant Tra20200325A77.1927.028.467.0318.9320.52
CVUCPI Aerostru20200325A141.7350.7232.0936.3714.2414.34
CVVCVD Equipmen20200325A806.66141.55128.11117.35-4.9223.86
CVXChevron Corp20200325A14.674.343.092.111.222.22
CVYInvesco Zack20200325ETF199.5581.4071.7058.557.8522.79
CWCurtiss-Wrig20200325A65.5616.488.418.597.097.88
CWBSPDR Bloombe20200325ETF15.8017.4515.1215.502.442.17
CWBCCommunity We20200325A446.26154.68121.198.0720.06144.21
CWBRCohBar, Inc.20200325A465.34328.82314.97225.4015.34101.12
CWCOConsolidated20200325A119.7547.9829.6929.6419.2218.71
CWEBDirexion Dai20200325ETF99.5336.0220.1826.853.209.07
CWENClearway Ene20200325A41.278.042.272.985.275.07
CWEN AAClearway Ene20200325A59.4515.645.384.329.8011.32
CWHCamping Worl20200325A53.5217.524.266.5911.3810.93
CWISPDR MSCI AC20200325ETF32.2210.6411.1810.54-0.540.10
CWKCushman & Wa20200325A83.8116.135.297.519.498.62
CWSAdvisorShare20200325ETF144.0528.6320.5717.097.4311.58
CWSTCasella Wast20200325A77.2518.2412.9712.062.866.15
CWTCalifornia W20200325A87.9019.759.089.439.6010.33
CXDCChina XD Pla20200325A525.81126.84113.23109.994.5016.37
CXOCONCHO RESOU20200325A48.5010.524.704.645.265.88
CXPCOLUMBIA PRO20200325A43.3411.715.596.705.775.01
CXSEWisdomTree T20200325ETF35.4011.8110.3711.261.450.55
CXWCoreCivic, I20200325A50.5314.787.639.536.925.25
CYCypress Semi20200325A4.382.861.291.781.221.08
CYANCyanotech Co20200325A544.13170.59156.39138.2017.3132.25
CYBWisdomTree20200325ETF55.0943.0816.6916.6926.7226.72
CYBECyberoptics20200325A132.3048.3027.1625.5320.6022.82
CYBRCyberArk Sof20200325A42.9813.624.244.419.199.25
CYCCCyclacel Pha20200325A363.64332.79122.44127.6920.29184.04
CYCNCyclerion Th20200325A167.4848.8626.2222.7915.6725.99
CYDChina Yuchai20200325A104.40158.39179.60146.742.7011.58
CYHCommunity He20200325A31.5413.923.615.499.768.43
CYRNCYREN Ltd.20200325A1035.15252.27345.50280.74-63.19-27.11
CYRXCryoPort, In20200325A69.6921.448.606.687.6314.58
CYTKCytokinetics20200325A67.1312.527.604.684.167.83
CZAInvesco Zack20200325ETF196.3254.9652.3849.222.155.71
CZNCCitizens & N20200325A468.01137.35139.31156.36-20.75-18.93
CZRCaesars Ente20200325A21.217.55-0.050.806.986.75
CZWICitizens Com20200325A485.0558.5557.0555.870.842.66
CZZCosan Limite20200325A55.028.99-1.29-0.559.809.53
DDominion Ene20200325A27.678.793.914.604.844.19
DACDanaos Corpo20200325A208.6479.5950.0928.5317.9450.77
DAIOData I/O Cor20200325A337.70129.9662.5776.9448.8552.64
DAKTDaktronics I20200325A72.5425.889.9711.9915.6013.94
DALDelta Air Li20200325A10.846.1519.166.29-13.03-0.12
DALIFirst Trust20200325ETF40.4829.8121.1044.81-3.45-15.18
DALTAnfield Capi20200325ETF101.2136.9650.9152.06-14.48-15.05
DANDana Incorpo20200325A28.1510.861.612.017.058.83
DARDARLING INGR20200325A40.588.985.516.052.162.94
DAREDare Bioscie20200325A279.15105.4183.8384.3321.0321.42
DAUDExchange-Tra20200325ETN63.1921.0619.3020.851.760.21
DAUGFT Cboe Vest20200325ETF110.7527.2922.7624.254.273.03
DAXGlobal X Fun20200325ETF122.5134.8735.4732.69-0.282.18
DBDeutsche Ban20200325A14.576.170.711.095.455.07
DBAWXtrackers MS20200325ETF45.899.208.119.191.090.00
DBDDiebold Nixd20200325A35.9815.6714.7414.390.181.26
DBEFXtrackers MS20200325ETF13.553.212.362.540.850.67
DBEHiM DBi Hedge20200325ETF48.2515.8820.4115.88-4.540.00
DBEMXtrackers MS20200325ETF70.1940.4236.4736.242.974.17
DBEUXtrackers MS20200325ETF25.6618.4116.0016.471.811.94
DBEZXtrackers MS20200325ETF46.2713.287.778.325.514.96
DBGRXtrackers MS20200325ETF104.737.23-5.097.2312.310.00
DBIDesigner Bra20200325A38.2013.541.254.0311.219.52
DBJPXtrackers MS20200325ETF48.4514.1910.3111.403.882.79
DBLVAdvisorShare20200325ETF127.3758.9060.5059.02-0.39-0.12
DBMFiM DBi Manag20200325ETF63.9026.7026.7026.700.000.00
DBVTDBV Technolo20200325A43.6719.9214.3316.474.873.47
DBXDropbox, Inc20200325A13.434.930.570.684.354.25
DCARDropCar, Inc20200325A533.97154.99110.74102.4544.3353.45
DCHFExchange-Tra20200325ETN51.2423.2426.8323.24-3.580.00
DCIDonaldson Co20200325A48.5710.932.794.327.596.60
DCODucommun Inc20200325A129.4536.8819.9416.6811.7120.14
DCOMDime Communi20200325A67.5920.495.2410.188.1410.21
DCPDCP Midstrea20200325A65.8323.1116.1115.633.817.48
DCPHDeciphera Ph20200325A67.9712.284.085.147.657.14
DDDuPont de Ne20200325A14.594.200.651.323.472.88
DDD3D Systems C20200325A21.5310.88-1.841.6812.549.24
DDGProshares Sh20200325ETF121.6370.4563.8667.846.662.60
DDIVFirst Trust20200325ETF50.5420.9517.3617.283.423.68
DDLSWisdomTree D20200325ETF123.5530.5227.6027.152.933.38
DDMProShares Ul20200325ETF7.013.051.641.161.411.89
DDOGDatadog, Inc20200325A27.1310.174.206.445.973.73
DDSDillards Inc20200325A94.7443.868.6917.4212.5225.87
DDWMWisdomTree D20200325ETF80.4921.6219.6819.261.102.36
DEDeere & Comp20200325A23.367.202.772.794.404.41
DEAEasterly Gov20200325A41.518.712.424.366.134.35
DEACDiamond Eagl20200325A69.4919.3910.0814.337.045.05
DECKDeckers Outd20200325A57.8612.204.054.667.227.53
DEEFXtrackers FT20200325ETF117.0128.1522.2427.955.930.19
DEFInvesco Defe20200325ETF132.2328.7011.7813.4815.0815.24
DEFAiShares Adap20200325ETF49.5927.9625.9828.022.04-0.06
DEIDouglas Emme20200325A42.988.241.822.566.275.69
DELLDell Technol20200325A31.027.663.844.063.703.60
DEMWisdomTree E20200325ETF17.894.753.593.440.921.31
DENNDENNY'S CORP20200325A39.6313.651.673.879.689.79
DESWisdomTree U20200325ETF46.6811.3010.0711.651.23-0.35
DESPDespegar.com20200325A71.5252.149.7942.209.159.95
DEURExchange-Tra20200325ETN18.586.755.536.031.220.71
DEUSXtrackers Ru20200325ETF81.0026.4322.0123.445.373.22
DEWWisdomTree G20200325ETF60.6319.1016.4716.34-0.172.74
DFEWisdomTree E20200325ETF43.9422.7525.7122.57-2.960.18
DFEBFT Cboe Vest20200325ETF116.8937.4839.1139.66-1.89-2.17
DFENDirexion Dai20200325ETF75.1159.3221.0741.1410.2317.49
DFFNDIFFUSION PH20200325A193.89101.4295.2277.423.2523.94
DFINDonnelley Fi20200325A135.1221.1710.968.869.0412.32
DFJWisdomTree J20200325ETF31.4310.946.909.954.050.99
DFNDReality Shar20200325ETF211.8645.9345.5546.130.38-0.20
DFNLDavis Select20200325ETF64.0816.5111.3311.403.875.11
DFNSLGL Systems20200325A920.64
DFSDiscover Fin20200325A18.525.412.273.562.971.85
DFVLiPath US Tre20200325ETF1.2592.34110.28110.280.000.00
DFVSiPath US Tre20200325ETF1429.61
DGDollar Gener20200325A18.775.190.561.944.623.26
DGAZVelocityShar20200325ETN47.2611.431.440.889.4010.53
DGBPExchange-Tra20200325ETN41.8511.7413.32-30.51-1.5842.20
DGIC AADonegal Grou20200325A273.6356.0851.5847.312.278.75
DGIIDigi Interna20200325A77.3217.349.007.907.409.49
DGLDVelocityShar20200325ETF59.4315.5611.0911.624.183.94
DGLYDigital Ally20200325A273.71152.44118.01119.3737.0733.61
DGPDB Gold Doub20200325ETN186.8961.6860.1746.192.1315.71
DGREWisdomTree T20200325ETF138.1424.656.863.3017.9621.34
DGROiShares Core20200325ETF6.803.581.602.991.980.59
DGRSWisdomTree T20200325ETF91.1127.2226.0423.830.253.43
DGRWWisdomTree T20200325ETF17.345.515.095.290.420.22
DGSWisdomTree E20200325ETF32.609.688.208.181.481.51
DGTSPDR Global20200325ETF54.2318.6116.9916.621.531.98
DGXQuest Diagno20200325A21.868.043.793.864.204.19
DGZDB Gold Shor20200325ETN165.41131.42157.33138.49-19.06-6.96
DHID.R. Horton20200325A25.849.541.581.093.968.37
DHILDiamond Hill20200325A272.2272.1052.4044.8211.9624.02
DHRDanaher Corp20200325A20.655.692.151.283.444.40
DHSWisdomTree U20200325ETF15.685.314.324.700.980.60
DHTDHT HOLDINGS20200325A16.978.862.784.194.954.68
DHXDHI Group, I20200325A86.3732.868.4613.4915.8219.31
DIASPDR Dow Jon20200325ETF2.9511.377.2010.800.280.57
DIALColumbia Div20200325ETF104.8857.8153.4553.105.314.76
DIETDefiance Nex20200325ETF76.5339.1930.8239.017.250.18
DIGProShares Ul20200325ETF31.3213.538.338.075.065.46
DIMWisdomTree I20200325ETF31.239.287.788.451.500.83
DINDine Brands20200325A83.3524.8310.8415.197.679.62
DINTDavis Select20200325ETF81.3123.4817.2920.546.192.93
DIODDiodes Inc20200325A48.5512.791.211.9310.9610.89
DISThe Walt Dis20200325A6.475.244.893.290.321.96
DISC AADiscovery, I20200325A8.803.931.251.441.762.50
DISC BBDiscovery, I20200325A665.12265.98265.98265.980.000.00
DISC KKDiscovery, I20200325A8.006.120.141.042.685.01
DISHDISH Network20200325A32.3710.92-1.765.0912.585.88
DITAMCON Distri20200325A594.0361.22284.2291.35-214.74-30.15
DIVGlobal X Sup20200325ETF83.3220.635.5314.4914.826.15
DIVAAGFiQ Hedged20200325ETF91.8226.9821.0124.415.962.56
DIVBiShares U.S.20200325ETF22.5411.2110.8210.550.300.65
DIVCC-Tracks Exc20200325ETN454.0358.5778.92-240.180.00296.81
DIVOAmplify CWP20200325ETF413.0379.5188.5955.92-1.6123.46
DIVYReality Shar20200325ETF402.7080.1779.7868.080.0011.98
DJCBETRACS Bloom20200325ETN222.28
DJCIETRACS Linke20200325ETN342.23400.84247.55400.840.000.00
DJCODaily Journa20200325A
DJDInvesco Dow20200325ETF147.4659.6157.2854.731.584.88
DJPiPath Bloomb20200325ETN57.0412.839.599.583.243.28
DJPYExchange-Tra20200325ETN28.017.495.909.001.58-1.51
DKDelek US Hol20200325A54.0713.515.536.186.487.33
DKLDELEK LOGIST20200325A226.91142.8413.8517.52166.19137.01
DKSDick's Sport20200325A40.0011.635.305.824.125.79
DLADelta Appare20200325A382.81135.4694.7698.5910.0136.53
DLBDolby Labora20200325A30.706.792.072.873.723.92
DLBRVelocityShar20200325ETN950.60402.31402.31402.310.000.00
DLHCDLH Holdings20200325A337.2790.3863.9732.307.1857.68
DLNWisdomTree U20200325ETF13.292.962.782.290.180.67
DLNGDYNAGAS LNG20200325A169.8584.8984.5983.631.381.58
DLPHDelphi Techn20200325A45.3215.848.249.786.386.06
DLPNDolphin Ente20200325A861.61263.20271.96270.43-35.50-8.74
DLRDigital Real20200325A36.3114.3111.0012.033.142.27
DLSWisdomTree I20200325ETF25.3312.9711.5913.451.38-0.48
DLTHDuluth Holdi20200325A82.1036.4222.2523.3613.1913.13
DLTRDollar Tree20200325A25.007.682.364.703.242.98
DLXDeluxe Corpo20200325A75.4016.808.949.437.307.36
DMACDiaMedica Th20200325A580.36149.80151.81141.50-2.108.35
DMDVAAM S& P Dev20200325ETF769.79130.39130.39130.390.000.00
DMLPDorchester M20200325A116.7459.4537.4431.863.6826.22
DMPIDelMar Pharm20200325A120.2561.9745.9248.505.1013.26
DMRCDigimarc Cor20200325A120.7325.577.883.7714.5021.80
DMREDeltaShares20200325ETF148.5444.9734.9334.9310.0910.09
DMRIDeltaShares20200325ETF250.34108.05105.65105.652.432.43
DMRLDeltaShares20200325ETF214.22147.12129.89130.0516.7317.19
DMRMDeltaShares20200325ETF138.6371.3450.3366.064.615.19
DMRSDeltaShares20200325ETF192.0923.6713.8513.859.859.85
DMTKDermTech, In20200325A270.3667.7259.3156.113.1411.22
DNJRGolden Bull20200325A650.85237.49210.51223.047.3812.90
DNKNDunkin' Bran20200325A29.687.243.233.283.903.96
DNLWisdomTree G20200325ETF65.8422.9422.5422.270.460.67
DNLIDenali Thera20200325A72.2625.408.609.056.5415.83
DNNDenison Mine20200325A114.22122.9259.3039.4577.3890.35
DNOVFT Cboe Vest20200325ETF154.7455.3553.5956.191.87-0.84
DNOWNOW INC.20200325A32.8010.333.504.086.466.26
DNRDenbury Reso20200325A42.4230.0915.4418.877.1511.01
DODiamond Offs20200325A51.8218.1510.867.876.5410.29
DOCPHYSICIANS R20200325A12.254.631.181.583.433.05
DOCUDocuSign, In20200325A26.567.603.113.594.354.01
DOGProShares Sh20200325ETF6.261.960.971.341.000.62
DOGSArrow Dogs o20200325ETF777.71232.72227.77232.725.060.00
DOGZDogness (Int20200325A124.7871.6072.7272.72-1.10-1.10
DOLWisdomTree I20200325ETF33.8415.5012.7313.201.752.29
DOMODomo, Inc. C20200325A87.7520.9411.2111.587.909.38
DONWisdomTree U20200325ETF25.798.167.0811.120.21-2.97
DOOWisdomTree i20200325ETF34.7115.3214.9315.250.250.07
DOOOBRP Inc. Com20200325A48.2117.408.558.107.759.31
DOORMASONITE INT20200325A112.0525.5112.019.9511.1415.54
DORMDorman Produ20200325A76.0815.406.797.267.638.14
DOVDover Corpor20200325A31.308.332.723.304.575.03
DOWDow Inc.20200325A15.714.873.722.171.112.70
DOXAmdocs Limit20200325A33.236.492.312.974.584.35
DPHCDiamondPeak20200325A86.7243.9277.424.100.0039.72
DPSTDirexion Dai20200325ETF110.6943.7139.5939.131.924.68
DPWDPW Holdings20200325A225.8372.4965.0057.255.8615.16
DPZDomino's Piz20200325A40.269.503.043.755.985.66
DRADDigirad Corp20200325A249.62100.3682.3694.7410.955.69
DREDuke Realty20200325A17.018.153.433.414.704.76
DRHDiamondRock20200325A23.978.960.992.817.346.15
DRIDarden Resta20200325A30.018.582.343.315.915.26
DRIODarioHealth20200325A463.96132.37124.07122.107.5910.26
DRIPDirexion Dai20200325ETF58.2441.7838.7638.71-0.311.30
DRIVGlobal X Aut20200325ETF63.5425.2216.5325.561.07-0.36
DRNDirexion Dai20200325ETF198.6464.3251.0356.388.647.95
DRNADicerna Phar20200325A44.2311.963.393.338.108.63
DRQDril-Quip, I20200325A97.5616.878.729.337.577.54
DRRMarket Vecto20200325ETN753.14
DRRXDurect Corp20200325A88.3744.6520.6830.3310.6514.32
DRSKAptus Define20200325ETF119.5310.5312.4012.65-2.14-2.12
DRTTDIRTT Enviro20200325A405.24131.48103.8997.6831.8833.82
DRVDirexion Dai20200325ETF123.4836.5829.1732.934.783.67
DRWWisdomTree G20200325ETF40.1213.4710.7511.932.351.54
DSDrive Shack20200325A150.0343.6131.6831.2011.4612.45
DSEDuff & Phelp20200325A263.08132.76108.5089.4520.7043.04
DSGXDescartes Sy20200325A35.699.201.361.777.377.43
DSIiShares MSCI20200325ETF19.7111.967.1911.34-0.490.61
DSKEDaseke, Inc.20200325A197.89102.4130.6468.0411.3733.13
DSLVVelocityShar20200325ETF102.0427.4819.8619.875.617.60
DSPGDSP Group In20200325A48.1430.041.341.178.5925.81
DSSDocument Sec20200325A157.7577.1570.6764.995.3412.13
DSSIDiamond S Sh20200325A96.3832.4416.9316.6415.6716.09
DSTLDistillate U20200325ETF48.4317.056.964.2110.1112.87
DSWLDeswell Indu20200325A2251.32648.62649.02648.570.000.02
DSXDiana Shippi20200325A121.1271.8421.1532.3317.2438.42
DTDynatrace, I20200325A65.3112.215.968.015.694.20
DTDWisdomTree U20200325ETF18.0216.5213.1313.42-1.873.08
DTEDTE Energy C20200325A31.469.133.785.085.254.05
DTEADAVIDsTEA In20200325A477.05168.80128.21142.2927.3725.90
DTECALPS Disrupt20200325ETF51.3317.0615.3917.661.68-0.58
DTHWisdomTree I20200325ETF48.2132.6932.5632.700.10-0.01
DTILPrecision Bi20200325A127.3743.2319.0819.3514.5423.64
DTNWisdomTree U20200325ETF18.545.253.844.951.410.30
DTODB Crude Oil20200325ETN202.7943.8644.1045.30-2.20-1.45
DTSSDatasea Inc.20200325A1211.07285.5922.48-39.58310.34330.21
DTULiPath US Tre20200325ETF239.12110.66145.57129.41-52.31-18.91
DTYLiPath US Tre20200325ETF19.91
DUGProShares Ul20200325ETF49.5718.9410.9613.625.025.31
DUKDuke Energy20200325A23.857.641.373.446.224.21
DUOTDuos Technol20200325A930.7782.4761.9754.210.1527.32
DURAVanEck Vecto20200325ETF34.7115.5313.6914.171.851.37
DUSADavis Select20200325ETF75.1418.0111.2411.786.766.24
DUSLDirexion Dai20200325ETF157.5566.8447.1063.156.193.73
DUSTDirexion Dai20200325ETF49.1921.3616.5217.763.853.61
DVADaVita Inc.20200325A30.288.343.264.375.003.98
DVAXDynavax Tech20200325A39.3518.425.234.7110.3813.66
DVDDover Motors20200325A302.55170.98149.07148.5624.3523.05
DVLUFirst Trust20200325ETF46.5422.95-8.97-153.1424.18175.26
DVNDevon Energy20200325A17.248.491.092.345.666.14
DVOLFirst Trust20200325ETF52.2210.789.889.960.870.81
DVOPSource Divid20200325ETF252.36153.02153.02153.020.000.00
DVPDeep Value E20200325ETF102.9432.126.9514.4625.7117.76
DVYiShares Sele20200325ETF13.556.892.704.801.192.09
DVYAiShares Asia20200325ETF57.0116.3817.1517.35-0.81-0.97
DVYEiShares Emer20200325ETF37.3012.948.3310.204.612.74
DWASInvesco DWA20200325ETF61.5119.5819.9119.15-0.330.44
DWATArrow Invest20200325ETF222.16110.2464.7645.7255.7065.27
DWAWAdvisorShare20200325ETF44.1221.160.00-2.3621.2123.57
DWCRArrow DWA Co20200325ETF585.18
DWEQAdvisorShare20200325ETF104.75
DWFISPDR Dorsey20200325ETF33.1248.2137.8741.92-1.326.25
DWLDDavis Select20200325ETF46.3712.208.7110.203.492.00
DWMWisdomTree I20200325ETF36.0530.1222.9229.477.170.65
DWMCAdvisorShare20200325ETF350.29172.57127.7844.02
DWMFWisdomTree I20200325ETF87.8129.0729.2122.61-2.726.38
DWPPFirst Trust20200325ETF114.5753.4548.0747.045.376.40
DWSHAdvisorShare20200325ETF84.8848.3041.4231.736.5816.67
DWSNDawson Geoph20200325A352.8074.2965.6637.248.9736.84
DWUSAdvisorShare20200325ETF88.4819.0019.2424.09-0.26-5.13
DWXSPDR S&P Int20200325ETF28.2210.649.535.311.115.32
DXDynex Capita20200325A59.3424.9611.869.3312.8715.83
DXCDXC Technolo20200325A23.697.333.502.263.345.07
DXCMDexCom, Inc.20200325A54.0512.605.954.974.697.60
DXDProShares Ul20200325ETF15.214.192.142.932.031.25
DXGEWisdomTree G20200325ETF74.0433.5733.3833.380.200.20
DXJWisdomTree J20200325ETF3.441.740.580.491.161.25
DXJSWisdomTree J20200325ETF87.7818.3310.3814.807.953.53
DXLGDestination20200325A542.01170.80145.1195.2617.3174.60
DXPEDXP Enterpri20200325A130.6533.3215.1217.3517.3116.61
DXYNDixie Group20200325A400.66184.07140.56125.0543.9059.66
DYDycom Indust20200325A59.9813.884.605.568.378.33
DYAIDyadic Inter20200325A156.2982.9868.5964.664.5317.91
DYLSWisdomTree D20200325ETF48.0411.6110.0711.501.550.11
DYNFBlackRock U.20200325ETF41.4940.8638.3538.122.142.76
DYNTDynatronics20200325A119.7648.4742.0436.976.9911.54
DZKDirexion Dai20200325ETF61.3517.6712.8513.444.824.23
DZSIDASAN Zhone20200325A321.00136.9097.96103.0832.8034.15
DZZDB Gold Doub20200325ETN427.73173.67175.22170.033.493.56
EAElectronic A20200325A12.273.421.511.531.891.89
EAFGrafTech Int20200325A40.0413.533.192.839.6310.72
EAGGiShares ESG20200325ETF23.208.168.108.120.060.04
EARNELLINGTON RE20200325A126.2951.7627.9236.547.1415.19
EARSAuris Medica20200325A504.66165.08148.58136.6616.1528.66
EASGXtrackers MS20200325ETF36.8219.9219.9219.920.000.00
EASIAmplify EASI20200325ETF60.5624.1223.9124.120.210.00
EASTEASTSIDE DIS20200325A409.38129.12129.29128.54-0.270.57
EATBrinker Inte20200325A51.5516.868.2110.276.096.58
EBEventbrite,20200325A69.8114.904.664.978.189.90
EBAYeBay Inc20200325A4.103.460.061.563.411.92
EBFEnnis, Inc.20200325A80.9821.229.5110.419.3710.81
EBIXEbix Inc20200325A82.9222.026.359.7210.1012.30
EBIZGlobal X E-c20200325ETF77.1527.8327.9127.58-0.070.25
EBMTEagle Bancor20200325A501.55194.9838.6939.94167.47158.56
EBNDSPDR Bloombe20200325ETF60.1717.417.296.688.9010.72
EBSEmergent Bio20200325A80.9221.009.1313.827.897.20
EBSBMeridian Ban20200325A58.9322.365.15-2.358.3924.33
EBTCEnterprise B20200325A446.30102.60101.3179.641.8922.85
ECHiShares MSCI20200325ETF39.2820.5212.5416.627.293.90
ECHOEcho Global20200325A85.5421.846.4110.5111.3211.33
ECLEcolab, Inc.20200325A26.7412.183.284.028.818.18
ECLNFirst Trust20200325ETF59.379.6811.439.68-1.750.00
ECNSiShares MSCI20200325ETF132.2345.7423.4941.2922.674.44
ECOLUS Ecology,20200325A67.8615.206.977.057.508.16
ECOMCHANNELADVIS20200325A78.1511.3219.684.23-10.787.08
ECONColumbia Eme20200325ETF50.6311.619.128.762.492.85
ECORelectroCore,20200325A283.16193.29-63.4840.07280.95165.61
ECOWPacer Emergi20200325ETF57.2315.66-15.475.0630.4010.60
ECOZTrueMark ESG20200325ETF591.66
ECPGEncore Capit20200325A76.9418.489.7911.847.816.63
ECTECA Marcellu20200325A486.30314.64226.74241.5038.7371.65
EDConsolidated20200325A31.209.240.935.488.083.77
EDCDirexion Dai20200325ETF25.288.576.186.282.392.30
EDENiShares MSCI20200325ETF79.9422.3020.1921.212.111.09
EDITEditas Medic20200325A43.3014.434.774.866.469.56
EDIVSPDR S&P Eme20200325ETF50.3917.2716.5315.380.741.90
EDNTEdison Natio20200325A224.17106.03101.22102.494.903.64
EDOGALPS Emergin20200325ETF158.9562.4762.1962.190.280.28
EDOWFirst Trust20200325ETF49.4417.0812.2317.814.86-0.72
EDRYEuroDry Ltd.20200325A4238.10467.76467.76467.760.000.00
EDSAEdesa Biotec20200325A1169.40264.85229.98287.010.54-24.36
EDUCEducational20200325A354.92117.63101.75100.4814.2617.27
EDVVanguard Wor20200325ETF35.6110.076.866.623.173.46
EDZDirexion Dai20200325ETF38.4612.309.2110.230.752.07
EEEl Paso Elec20200325A11.262.970.921.202.041.77
EEFTEuronet Worl20200325A56.0110.643.364.286.796.36
EELVInvesco S&P20200325ETF89.7381.1129.8534.3352.2747.70
EEMiShares MSCI20200325ETF2.953.612.432.451.191.17
EEMAiShares MSCI20200325ETF60.9538.0634.1635.543.902.52
EEMDAAM S&P Emer20200325ETF172.1228.6128.6128.610.000.00
EEMOInvesco S&P20200325ETF172.6154.7447.9446.367.048.36
EEMSiShares MSCI20200325ETF154.4935.4531.5232.610.172.83
EEMViShares Edge20200325ETF12.313.973.233.020.740.95
EEMXSPDR MSCI Em20200325ETF81.3511.8112.3612.35-0.55-0.54
EESWisdomTree U20200325ETF58.1620.1017.9317.622.192.49
EETProShares Ul20200325ETF185.8753.4251.8351.761.601.67
EEVProShares Tr20200325ETF22.208.143.405.033.403.11
EEXEmerald Hold20200325A77.0225.255.7211.1512.3414.01
EFAiShares MSCI20200325ETF1.950.870.270.210.600.66
EFADProShares MS20200325ETF66.3524.5019.6020.074.904.43
EFASGlobal X MSC20200325ETF98.0516.0310.1512.015.884.02
EFAViShares Edge20200325ETF10.503.783.033.180.480.61
EFAXSPDR MSCI EA20200325ETF73.3528.7229.6934.77-4.70-6.07
EFCEllington Fi20200325A54.6523.437.226.6514.7016.90
EFGiShares MSCI20200325ETF26.598.798.638.890.15-0.10
EFNLiShares MSCI20200325ETF78.5213.1813.0413.730.14-0.55
EFOProShares Ul20200325ETF252.13145.16131.83143.0713.512.13
EFOIEnergy Focus20200325A275.63115.7793.5898.788.3217.21
EFSCEnterprise F20200325A119.4725.1813.8511.309.2013.86
EFUProShares Tr20200325ETF107.6616.437.2716.358.440.07
EFViShares MSCI20200325ETF13.355.595.075.110.520.48
EFXEquifax, Inc20200325A70.0313.218.557.964.325.24
EFZProShares Tr20200325ETF33.9814.0912.9013.491.190.60
EGANeGain Corpor20200325A87.8020.148.257.219.2612.91
EGBNEagle Bancor20200325A97.3222.2210.6011.6110.5310.62
EGHT8x8, Inc. Co20200325A36.819.232.292.325.656.91
EGLEEagle Bulk S20200325A81.1835.2215.809.6820.4225.79
EGOEldorado Gol20200325A15.368.893.624.594.904.31
EGOVNIC Inc20200325A35.8310.204.647.792.382.42
EGPEastGroup Pr20200325A89.7717.329.149.377.597.95
EGPTVanEck Vecto20200325ETF415.19144.67150.40138.19-2.766.46
EGRXEagle Pharma20200325A83.8021.108.607.578.6013.48
EGYVaalco Energ20200325A272.72105.3177.0087.9921.1117.59
EHCEncompass He20200325A56.0211.958.206.333.595.62
EHTHeHealth, Inc20200325A104.7124.0613.5413.608.6610.45
EIDOiShares MSCI20200325ETF9.1558.442.3655.923.212.54
EIDXEidos Therap20200325A242.6865.7642.4742.1517.4823.59
EIGEmployers Ho20200325A62.1813.944.615.168.778.79
EIGIEndurance In20200325A60.9322.466.672.8414.9719.65
EIGREiger BioPha20200325A85.7230.0919.2210.8710.7219.29
EINCVanEck Vecto20200325ETF306.5575.9449.2852.3711.1023.42
EIRLiShares MSCI20200325ETF214.0044.4644.3244.670.02-0.22
EISiShares MSCI20200325ETF155.2342.8634.4938.008.234.87
EIXEdison Inter20200325A31.368.592.833.265.745.34
EJANInnovator MS20200325ETF196.8691.1077.9691.330.05-0.24
EJULInnovator MS20200325ETF113.2521.2520.8025.19-2.50-3.96
EKARIdeanomics N20200325ETF59.0337.674.8535.600.622.05
EKSOEkso Bionics20200325A282.73154.98161.69154.71-2.400.93
ELThe Estee La20200325A21.585.080.502.014.573.07
ELAEnvela Corpo20200325A184.4191.3286.8164.2712.3827.09
ELANElanco Anima20200325A18.586.341.152.233.814.10
ELDWisdomTree E20200325ETF566.41181.04165.61154.78-4.7225.70
ELFe.l.f. Beaut20200325A39.0811.185.024.224.396.95
ELGXEndologix In20200325A435.73138.03166.30118.94-22.8219.81
ELLOEllomay Capi20200325A503.0271.7593.3785.79-22.06-13.94
ELMDElectromed,20200325A267.5785.9263.1063.969.3022.02
ELOXEloxx Pharma20200325A262.35103.1366.2061.6017.3940.42
ELSEquity Lifes20200325A37.877.231.271.055.916.17
ELSEElectro-Sens20200325A681.44235.77235.91235.91-0.13-0.13
ELTKEltek Ltd20200325A430.51144.09136.79136.797.387.38
ELVTElevate Cred20200325A127.8349.3347.4334.452.0514.90
ELYCallaway Gol20200325A33.6110.312.323.427.636.89
EMAGVanEck Vecto20200325ETF344.9140.234.8740.2335.500.00
EMANeMagin Corpo20200325A325.79145.40108.38115.5938.8229.88
EMBiShares J.P.20200325ETF5.302.290.821.011.471.28
EMBHiShares Inte20200325ETF167.8156.8359.1659.68-2.75-2.86
EMCBWisdomTree E20200325ETF146.5520.1019.3420.030.070.07
EMCFEmclaire Fin20200325A1247.83400.74388.84388.8412.2012.20
EMCGWisdomTree E20200325ETF70.9130.1925.7225.723.744.47
EMDVProShares MS20200325ETF196.7488.1984.6284.932.653.23
EMEEMCOR Group,20200325A77.5014.417.149.126.105.29
EMFMGlobal X MSC20200325ETF79.3413.825.196.594.207.26
EMGFiShares Edge20200325ETF43.7811.8510.1611.221.680.63
EMHYiShares J.P.20200325ETF55.8817.438.509.166.598.24
EMIFiShares Emer20200325ETF143.7148.0537.6938.417.759.65
EMIHXtrackers Em20200325ETF669.15164.916.4643.4341.24118.95
EMKREmcore Corp20200325A174.4260.0541.63-32.3810.0391.85
EMLEastern Comp20200325A592.93131.89115.40124.9216.407.04
EMLCVanEck Vecto20200325ETF4.924.982.203.212.801.78
EMLPFirst Trust20200325ETF21.868.986.157.722.711.25
EMMFWisdomTree E20200325ETF195.0663.9963.9963.990.000.00
EMMSEmmis Commun20200325A851.29313.99400.91363.78-20.35-49.86
EMNEastman Chem20200325A50.0111.462.154.508.456.96
EMNTPIMCO Enhanc20200325ETF13.901.961.991.96-0.040.00
EMPEntergy Miss20200325A138.6139.1829.6915.9911.8123.18
EMQQEMQQ The Eme20200325ETF44.9913.688.969.084.744.62
EMREmerson Elec20200325A24.475.851.342.264.443.59
EMSGXtrackers MS20200325ETF78.0920.6422.2020.64-1.560.00
EMSHProShares Sh20200325ETF182.47136.32188.94126.950.009.32
EMTLSPDR DoubleL20200325ETF54.5240.8240.6543.810.18-2.99
EMTYProShares De20200325ETF186.1962.4048.7346.4411.2015.98
EMXEMX Royalty20200325A151.6169.3863.7261.973.837.47
EMXCiShares MSCI20200325ETF57.6510.4912.0011.88-1.51-1.39
ENBEnbridge, In20200325A4.632.17-0.21-0.032.332.20
ENBLENABLE MIDST20200325A63.4526.3214.9213.476.1012.82
ENDPEndo Interna20200325A27.5613.512.683.979.539.51
ENFRAlerian Ener20200325ETF80.5942.8224.1335.5712.728.09
ENGENGlobal Cor20200325A855.45363.16234.26231.44146.30146.79
ENLCENLINK MIDST20200325A77.2530.6522.1823.396.997.26
ENLVEnlivex Ther20200325A146.6038.4024.0321.328.7517.05
ENOBEnochian Bio20200325A164.8365.30-70.15-36.60139.23104.77
ENORiShares MSCI20200325ETF172.2333.0332.1633.020.740.01
ENPHEnphase Ener20200325A34.6311.795.976.435.025.36
ENREnergizer Ho20200325A51.3712.593.234.368.728.25
ENSEnerSys, Inc20200325A86.9718.647.215.149.0513.46
ENSGThe Ensign G20200325A69.3412.564.344.737.787.84
ENSVEnservco Cor20200325A179.1678.9866.4063.266.0615.71
ENTGlobal Eagle20200325A346.90190.82151.55148.5718.6441.50
ENTAEnanta Pharm20200325A83.9615.925.415.059.5910.87
ENTGEntegris Inc20200325A31.957.792.941.714.626.09
ENTRERShares Ent20200325ETF76.8139.8240.6740.40-0.85-0.58
ENTXEntera Bio L20200325A1037.74548.20421.56466.37104.0477.58
ENVENVESTNET, I20200325A75.4513.433.185.919.007.52
ENVAEnova Intern20200325A95.9117.175.634.729.5412.45
ENZEnzo Biochem20200325A67.6938.5618.7420.9320.8517.79
ENZLiShares Trus20200325ETF93.2033.0830.5830.921.992.16
EOGEOG Resource20200325A32.498.062.864.105.053.97
EOLSEvolus, Inc.20200325A130.6549.3125.7426.9613.5822.02
EPACEnerpac Tool20200325A53.8611.734.074.547.287.20
EPAMEPAM SYSTEMS20200325A78.3015.845.846.339.679.52
EPAYBottomline T20200325A79.6414.245.556.267.477.99
EPCEdgewell Per20200325A57.7513.645.104.687.998.96
EPDEnterprise P20200325A9.506.600.510.536.126.12
EPHEiShares MSCI20200325ETF78.9530.3917.9822.385.777.92
EPIWisdomTree I20200325ETF7.074.673.122.921.561.76
EPIXESSA Pharma20200325A464.4796.0158.8449.9138.8748.10
EPMEvolution Pe20200325A156.5855.3829.2222.7022.9332.70
EPOLiShares MSCI20200325ETF23.456.632.823.893.812.75
EPPiShares MSCI20200325ETF10.313.732.722.731.010.99
EPREPR Properti20200325A54.7023.5110.9711.8512.7312.31
EPRFInnovator S&20200325ETF104.4415.796.791.358.8814.52
EPRTEssential Pr20200325A112.8915.726.9213.947.081.79
EPSWisdomTree U20200325ETF23.027.527.416.800.100.72
EPSNEpsilon Ener20200325A483.0252.5258.986.43-6.8446.06
EPUiShares MSCI20200325ETF94.4227.8221.7522.005.115.84
EPVProShares Ul20200325ETF38.7413.578.9910.043.473.52
EPZMEpizyme, Inc20200325A37.5723.3416.0316.237.247.15
EQEquillium, I20200325A774.93251.87216.46207.6328.2543.85
EQALInvesco Russ20200325ETF30.5111.4111.1111.150.300.26
EQBKEquity Bancs20200325A170.2742.5927.1026.0513.6116.55
EQCEquity Commo20200325A34.7510.095.306.733.873.36
EQHEquitable Ho20200325A23.4011.164.935.205.255.96
EQIXEquinix, Inc20200325A53.0614.496.476.637.437.39
EQLALPS Equal S20200325ETF39.4919.1117.8519.360.36-0.26
EQMEQM Midstrea20200325A99.0424.7011.4710.5810.9914.12
EQREquity Resid20200325A31.339.253.885.495.143.76
EQRRProShares Eq20200325ETF35.038.659.848.65-1.190.00
EQSEquus Total20200325A540.68169.66100.59138.8251.7931.30
EQTEQT CORP20200325A17.668.061.472.376.185.70
EQWLInvesco S&P20200325ETF97.0458.4765.9658.43-7.440.05
EQXEquinox Gold20200325A35.3012.144.166.317.125.84
ERAERA GROUP IN20200325A137.0222.9614.0713.735.869.21
ERFEnerplus Cor20200325A68.7025.8113.0111.4111.6514.41
ERIEldorado Res20200325A35.5317.294.744.177.8513.02
ERIEErie Indemni20200325A80.6416.056.648.387.327.61
ERIIEnergy Recov20200325A53.2612.644.436.307.616.35
ERMEquityCompas20200325ETF99.5753.6847.6038.8710.8114.83
EROSEROS INTERNA20200325A60.3625.4515.5812.848.8312.63
ERSXERShares Non20200325ETF121.87
ERUSiShares MSCI20200325ETF37.3611.338.6110.052.241.28
ERXDirexion Dai20200325ETF35.9312.296.157.834.234.45
ERYDirexion Dai20200325ETF195.1158.4149.4549.663.568.02
ESEversource E20200325A33.729.983.745.176.134.81
ESBKElmira Savin20200325A925.98157.553.256.11154.58153.05
ESCAEscalade Inc20200325A440.94151.5155.8358.04113.73108.48
ESEESCO Technol20200325A123.6827.1015.6017.898.909.20
ESEAEuroseas Ltd20200325A804.66222.82180.2369.266.83148.84
ESGFlexShares T20200325ETF37.659.646.878.752.760.88
ESGDiShares Trus20200325ETF26.989.606.887.322.442.28
ESGEiShares, Inc20200325ETF23.067.816.126.931.690.88
ESGGFlexShares S20200325ETF125.2844.4142.0647.48-4.09-3.06
ESGNColumbia Sus20200325ETF165.7844.2244.2244.220.000.00
ESGREnstar Group20200325A125.5532.1325.2924.495.257.57
ESGSColumbia Sus20200325ETF146.53360.32359.35359.211.131.11
ESGUiShares Trus20200325ETF17.1534.5531.8633.192.701.36
ESGVVanguard ESG20200325ETF23.097.454.846.322.141.13
ESIElement Solu20200325A18.046.231.262.404.173.84
ESLTElbit System20200325A114.4022.9514.2016.007.106.95
ESMLiShares ESG20200325ETF63.4715.0714.1814.360.880.71
ESNGDirexion MSC20200325ETF207.41
ESNTEssent Group20200325A44.988.543.223.214.965.33
ESPEspey Mfg. &20200325A690.91335.40265.64266.3172.7372.04
ESPOVanEck Vecto20200325ETF63.4328.5826.2626.212.322.37
ESPREsperion The20200325A67.2818.475.114.9912.2213.52
ESQEsquire Fina20200325A579.1776.9765.3164.894.5712.00
ESRTEMPIRE STATE20200325A17.395.520.811.454.574.07
ESSEssex Proper20200325A73.8814.606.817.277.007.27
ESSAESSA Bancorp20200325A364.8528.2427.9240.042.12-11.80
ESSCEast Stone A20200325A745.9149.4852.91-99.400.00148.24
ESTAEstablishmen20200325A176.8839.3222.7318.6513.2920.61
ESTCElastic N.V.20200325A62.7216.0911.6011.634.264.46
ESTEEarthstone E20200325A108.3055.5315.1124.2614.0330.65
ESXBCommunity Ba20200325A86.8290.6920.1120.5580.6779.77
ETEnergy Trans20200325A20.198.362.843.375.494.99
ETFCE*Trade Fina20200325A10.073.020.660.192.322.83
ETHEthan Allen20200325A59.8313.762.992.238.1211.41
ETHOETF Managers20200325ETF162.3652.6036.594.4813.7847.94
ETMEntercom Com20200325A63.8024.1312.579.927.9914.12
ETNEaton Corpor20200325A29.356.691.993.474.583.22
ETNB89bio, Inc.20200325A575.41127.3591.7990.7820.7036.25
ETONEton Pharmac20200325A351.72123.8887.94111.8711.6411.01
ETREntergy Corp20200325A33.8610.083.034.266.905.82
ETRNEquitrans Mi20200325A28.879.24-5.24-2.2114.1711.46
ETSYEtsy, Inc.20200325A28.907.142.803.583.973.55
ETTXEntasis Ther20200325A357.3488.0683.1382.512.055.62
EUDGWisdomTree E20200325ETF86.3234.1933.9033.950.240.24
EUDVProShares MS20200325ETF47.4510.9835.5350.78-32.06-39.81
EUFNiShares MSCI20200325ETF11.405.153.003.422.151.73
EUMProShares Tr20200325ETF5.712.691.221.011.471.68
EUMFWisdomTree E20200325ETF131.53111.98114.19114.19-2.24-2.24
EUMViShares Edge20200325ETF51.9721.4912.3114.339.197.17
EURLDirexion Dai20200325ETF172.8151.6838.4041.7711.809.98
EURNEURONAV NV20200325A13.115.671.401.064.044.62
EURZXtrackers Eu20200325ETF111.5717.1617.1617.160.000.00
EUSAiShares MSCI20200325ETF52.8719.9118.8219.540.910.37
EUSCWisdomTree E20200325ETF43.4316.2815.5916.280.660.00
EVEaton Vance20200325A44.5711.175.567.545.353.62
EVAEnviva Partn20200325A83.6226.8411.8110.8313.0916.00
EVBGEverbridge,20200325A49.6215.065.917.176.535.55
EVBNEvans Bancor20200325A471.9385.1181.1579.453.025.64
EVCEntravision20200325A93.2824.9513.9613.029.5511.94
EVEREverQuote, I20200325A169.4434.6519.4722.3913.5712.26
EVFMEvofem Biosc20200325A163.11148.9228.6359.5818.9385.94
EVGNEVOGENE LTD.20200325A854.77461.94467.06453.181.778.72
EVHEvolent Heal20200325A59.1716.259.508.756.187.50
EVIEVI Industri20200325A89.3522.9017.1216.375.576.54
EVKEver-Glory I20200325A3477.901179.66944.25944.25292.82292.82
EVLOEvelo Biosci20200325A390.78115.2371.7860.4029.3650.60
EVOKEvoke Pharma20200325A259.2793.1478.5659.5518.1733.67
EVOLEvolving Sys20200325A1478.76327.93372.53305.89-0.2121.78
EVOPEVO Payments20200325A100.6816.2110.0211.205.105.00
EVREvercore Inc20200325A58.8713.493.244.519.448.97
EVRGEvergy, Inc.20200325A38.7612.814.655.548.107.29
EVRIEveri Holdin20200325A36.9612.985.465.807.097.18
EVSIEnvision Sol20200325A278.78103.8146.5463.6838.8540.06
EVTCEVERTEC, INC20200325A63.5712.340.831.7010.6610.64
EVXVanEck Vecto20200325ETF370.1289.6384.31100.229.12-10.60
EWEdwards Life20200325A34.018.292.332.685.795.61
EWAiShares MSCI20200325ETF7.203.381.341.472.041.91
EWBCEast-West Ba20200325A49.9115.896.398.823.276.98
EWCiShares MSCI20200325ETF5.692.340.470.581.871.76
EWCOInvesco Exch20200325ETF78.4828.0029.3427.97-1.330.03
EWDiShares MSCI20200325ETF26.896.705.805.220.911.49
EWGiShares MSCI20200325ETF4.874.344.293.500.060.87
EWGSiShares MSCI20200325ETF55.14171.88171.87171.870.010.01
EWHiShares MSCI20200325ETF5.164.831.262.823.612.04
EWIiShares MSCI20200325ETF9.713.201.401.441.801.75
EWJiShares MSCI20200325ETF2.311.520.870.940.660.59
EWJEiShares MSCI20200325ETF50.4026.9427.063.510.4423.38
EWJViShares MSCI20200325ETF46.7612.1011.86-7.66-0.0919.72
EWKiShares MSCI20200325ETF57.5717.0110.2411.566.785.46
EWLiShares MSCI20200325ETF8.233.221.551.841.671.38
EWMiShares MSCI20200325ETF26.415.724.084.411.631.31
EWMCInvesco S&P20200325ETF124.7919.2623.7031.71-4.45-12.47
EWNiShares MSCI20200325ETF31.548.824.855.173.973.65
EWOiShares MSCI20200325ETF132.5542.3735.5430.856.9011.57
EWPiShares MSCI20200325ETF9.122.481.150.921.261.56
EWQiShares MSCI20200325ETF4.802.481.201.031.281.46
EWREInvesco S&P20200325ETF69.1314.6016.5015.28-1.89-0.67
EWSiShares MSCI20200325ETF6.858.313.774.514.563.84
EWSCInvesco S&P20200325ETF226.1139.0035.7240.943.58-1.94
EWTiShares MSCI20200325ETF3.299.747.408.641.591.18
EWUiShares MSCI20200325ETF4.612.000.170.251.831.75
EWUSiShares MSCI20200325ETF72.5215.929.1512.935.902.98
EWVProShares Tr20200325ETF56.7525.8524.5023.211.362.64
EWWiShares MSCI20200325ETF4.761.89-0.57-0.182.462.08
EWXSPDR S&P Eme20200325ETF44.7013.7112.1912.211.491.50
EWYiShares MSCI20200325ETF2.442.280.820.921.470.68
EWZiShares MSCI20200325ETF4.133.691.492.212.181.49
EWZSiShares MSCI20200325ETF62.8825.0918.7017.485.767.63
EXASExact Scienc20200325A38.338.292.613.325.314.97
EXCExelon Corpo20200325A7.383.530.410.633.092.90
EXELExelixis Inc20200325A19.556.500.892.535.523.98
EXFOEXFO INC.20200325A393.1577.1154.6346.5010.7030.40
EXIiShares Glob20200325ETF48.0617.4912.4114.114.993.38
EXKEndeavour Si20200325A67.6334.1119.8713.729.2420.31
EXLSExlService H20200325A117.5218.408.9911.147.577.26
EXPEagle Materi20200325A54.3810.892.703.297.517.59
EXPCExperience I20200325A624.40
EXPDExpeditors I20200325A29.276.862.082.574.644.30
EXPEExpedia Grou20200325A23.055.741.222.094.423.64
EXPIeXp World Ho20200325A140.4638.1922.7421.0914.4717.10
EXPOExponent Inc20200325A93.1119.205.497.9413.0811.28
EXPRExpress, Inc20200325A56.4425.8812.5610.6811.2015.19
EXRExtra Space20200325A49.7112.883.794.227.288.67
EXTNExterran Cor20200325A93.5826.2012.3211.8412.5214.43
EXTRExtreme Netw20200325A41.5622.246.2214.249.297.99
EYENational Vis20200325A56.0716.437.918.127.508.43
EYEGEyegate Phar20200325A154.5366.61-8.29-4.5776.2473.60
EYENEyenovia, In20200325A224.8045.0934.7427.4910.5817.63
EYESSecond Sight20200325A363.59104.7491.5879.8415.9124.91
EYLDCambria Emer20200325ETF439.64156.58136.00109.9914.8446.04
EYPTEyePoint Pha20200325A157.59116.3176.0466.0949.1853.35
EZAiShares MSCI20200325ETF45.1610.547.337.293.103.26
EZJProShares Ul20200325ETF76.8422.5716.9515.544.187.00
EZMWisdomTree U20200325ETF37.0412.3213.6212.16-1.300.16
EZPWEzcorp Inc20200325A31.6619.383.235.6014.5513.97
EZUiShare MSCI20200325ETF3.487.495.666.381.861.15
FFord Motor C20200325A17.909.148.717.270.121.89
FAARFirst Trust20200325ETF149.7652.5553.2052.52-0.650.03
FABFirst Trust20200325ETF47.1027.1523.2623.383.913.79
FADFirst Trust20200325ETF40.5916.0812.7711.852.264.24
FAFFirst Americ20200325A39.008.252.282.985.505.27
FALNiShares Fall20200325ETF61.9214.0111.6011.982.322.04
FAMIFarmmi, Inc.20200325A423.71144.71112.2591.6836.7453.32
FANFirst Trust20200325ETF42.3417.4716.5816.800.890.67
FANGDiamondback20200325A31.527.442.493.284.814.16
FARMFarmer Bros20200325A105.0441.925.026.0138.9639.68
FAROFaro Technol20200325A118.5816.887.215.007.0811.87
FASDirexion Dai20200325ETF41.2012.9210.5310.602.122.32
FASTFastenal Co20200325A10.443.620.711.222.822.41
FATFAT Brands I20200325A396.78221.33188.95172.9347.5751.24
FATEFate Therape20200325A60.6613.643.813.959.219.70
FAUGFT Cboe Vest20200325ETF108.6918.578.2218.5710.330.00
FAUSFirst Trust20200325ETF83.83
FAZDirexion Dai20200325ETF46.6814.4911.7111.742.272.75
FBFacebook, In20200325A4.001.40-0.200.521.610.88
FBCFlagstar Ban20200325A67.1920.699.0710.6111.2010.12
FBGXUBS AG FI En20200325ETN125.6658.2547.3452.768.381.31
FBHSFORTUNE BRAN20200325A51.2512.914.124.396.078.50
FBIOFortress Bio20200325A136.1542.6247.8833.03-13.569.37
FBIZFirst Busine20200325A750.95186.89180.97150.9611.2635.69
FBKFB Financial20200325A131.0919.7210.8111.617.718.12
FBMFoundation B20200325A105.4527.8411.9111.9610.2515.82
FBMSFirst Bancsh20200325A102.8256.8252.6551.294.475.53
FBNCFirst Bancor20200325A135.8130.7914.5310.3212.6520.46
FBNDFidelity Tot20200325ETF13.114.962.953.051.881.90
FBPFirst BanCor20200325A24.2412.194.145.467.906.74
FBSSFauquier Ban20200325A674.31308.45358.34270.191.6637.87
FBTFirst Trust20200325ETF32.979.808.669.461.060.35
FBZFirst Trust20200325ETF196.3129.00-32.32-33.8159.5362.88
FCFranklin Cov20200325A107.7325.8811.4513.6210.5612.27
FCAFirst Trust20200325ETF132.9450.9849.8551.101.13-0.12
FCALFirst Trust20200325ETF91.5317.459.3712.026.455.42
FCANFirst Trust20200325ETF120.3592.4392.4692.430.030.00
FCAPFirst Capita20200325A639.37140.68140.68140.680.000.00
FCAUFIAT CHRYSLE20200325A13.786.080.681.785.404.30
FCBCFirst Commun20200325A141.4033.7819.0318.6611.2315.12
FCBPFirst Choice20200325A459.71151.58125.09132.635.3318.62
FCCOFirst Commun20200325A948.05215.64212.56165.360.0049.15
FCCY1st Constitu20200325A815.92135.70114.8398.4926.6237.57
FCEFFirst Trust20200325ETF84.6927.2622.8821.153.736.09
FCELFuelCell Ene20200325A63.9328.4117.7614.619.8513.81
FCFFirst Common20200325A48.6245.787.7618.0839.7828.78
FCFSFirstCash, I20200325A79.9213.596.726.886.276.95
FCGFirst Trust20200325ETF24.3011.665.786.725.874.94
FCNFTI Consulti20200325A56.5310.193.955.185.855.01
FCNC AAFirst Citize20200325A60.3229.8927.6129.722.830.28
FCOMFidelity MSC20200325ETF19.8110.019.609.340.380.67
FCORFidelity Cor20200325ETF62.5218.626.9513.847.904.78
FCPIFidelity Sto20200325ETF141.8127.86-17.5812.4320.2015.43
FCPTFour Corners20200325A80.1117.316.096.608.4210.70
FCTRFirst Trust20200325ETF68.8424.2622.4724.231.790.03
FCVTFirst Trust20200325ETF146.9145.6021.7133.9222.7511.75
FCXFreeport-McM20200325A13.797.142.381.784.635.36
FDBCFidelity D &20200325A925.09253.88264.41258.32-2.00-4.49
FDDFirst Trust20200325ETF47.4622.1712.6819.613.092.56
FDEFFirst Defian20200325A77.2731.3313.8713.8316.8717.77
FDEMFidelity Tar20200325ETF49.4218.7117.9116.640.802.07
FDEVFidelity Tar20200325ETF48.9623.4318.305.90-1.1717.44
FDHYFidelity Hig20200325ETF96.4932.3415.9616.7612.0715.53
FDISFidelity MSC20200325ETF20.427.145.436.070.091.06
FDIVFirst Trust20200325ETF82.0120.5016.7817.053.723.44
FDLFirst Trust20200325ETF9.693.201.450.681.752.52
FDLOFidelity Low20200325ETF37.9313.379.4911.251.402.13
FDMFirst Trust20200325ETF63.7517.1210.0814.662.932.46
FDMOFidelity Mom20200325ETF62.1823.778.576.909.7216.74
FDNFirst Trust20200325ETF13.065.261.972.221.613.02
FDNIFirst Trust20200325ETF114.7466.2661.8062.314.453.95
FDPFresh Del Mo20200325A100.5016.859.659.706.387.16
FDRRFidelity Div20200325ETF68.19128.1617.63121.332.636.62
FDSFactset Rese20200325A73.9415.128.849.725.625.38
FDTFirst Trust20200325ETF60.1117.0615.3415.541.691.53
FDTSFirst Trust20200325ETF162.6921.7021.7021.700.000.00
FDUSFidus Invest20200325A102.1430.9216.2813.8813.1917.10
FDVVFidelity Hig20200325ETF58.9319.9115.5617.093.912.81
FDXFedEx Corpor20200325A26.387.042.293.144.573.90
FEFirstEnergy20200325A9.563.170.881.142.272.03
FEIMFrequency El20200325A733.87294.77259.24262.6623.1432.11
FELEFranklin Ele20200325A99.8920.319.278.709.8911.61
FEMFirst Trust20200325ETF41.8415.0812.9713.012.112.07
FEMBFirst Trust20200325ETF111.5144.5927.3127.006.3417.40
FEMSFirst Trust20200325ETF63.7824.5724.2723.670.300.90
FENCFennec Pharm20200325A279.2481.0758.0065.4913.6615.58
FENYFidelity MSC20200325ETF18.4211.667.429.560.632.10
FEPFirst Trust20200325ETF88.3723.3219.9520.543.352.77
FETFORUM ENERGY20200325A180.54117.5783.2077.4624.5340.38
FEULCredit Suiss20200325ETN479.16269.65269.65269.650.000.00
FEUZFirst Trust20200325ETF150.3353.1254.1154.27-1.00-1.16
FEXFirst Trust20200325ETF24.438.206.097.252.110.95
FEYEFireEye, Inc20200325A11.455.051.311.353.233.71
FEZSPDR EURO ST20200325ETF4.911.790.520.751.271.04
FFFuture Fuel20200325A66.0020.249.856.439.0913.79
FFBCFirst Financ20200325A50.4113.066.026.775.126.28
FFBWFFBW, Inc. C20200325A679.46207.50207.28198.843.798.73
FFEBFT Cboe Vest20200325ETF195.3654.6937.3850.125.844.56
FFEUBarclays ETN20200325ETN393.7975.89-216.65290.22
FFGFBL Financia20200325A282.6966.7458.3555.496.6511.20
FFHGFormula Foli20200325ETF246.1981.3862.4976.2812.185.28
FFHLFuwei Films20200325A1277.78510.32432.12453.63109.2260.32
FFICFlushing Fin20200325A130.3537.0714.1724.2124.8512.86
FFINFirst Financ20200325A43.8812.855.355.013.077.72
FFIUUVA Unconstr20200325ETF407.43113.28133.7794.34-33.8418.66
FFIVF5 Networks20200325A44.859.377.307.124.615.44
FFNWFirst Financ20200325A480.65157.09141.32141.9917.9617.10
FFRFirst Trust20200325ETF164.8726.0922.5322.533.563.56
FFSGFormulaFolio20200325ETF247.7019.2117.6619.08-1.090.13
FFTGFormulaFolio20200325ETF78.1643.4254.9840.56-14.852.87
FFTIFormulaFolio20200325ETF48.9717.2517.1017.200.050.05
FFTYInnovator IB20200325ETF53.1913.779.5912.704.181.08
FFWMFirst Founda20200325A87.8316.538.986.216.9110.34
FGFGL Holdings20200325A12.529.226.966.652.202.58
FGBIFIRST GUARAN20200325A685.10168.19216.67206.55-49.79-37.87
FGDFirst Trust20200325ETF56.7516.599.5612.037.044.58
FGENFibroGen, In20200325A39.4914.604.395.349.779.27
FGMFirst Trust20200325ETF97.6523.1321.6821.681.441.44
FHBFirst Hawaii20200325A34.156.582.551.583.675.00
FHIFederated He20200325A56.4410.634.933.325.207.31
FHKFirst Trust20200325ETF369.78275.80275.80275.800.000.00
FHLCFidelity MSC20200325ETF26.509.188.769.060.420.12
FHNFirst Horizo20200325A13.8510.304.605.305.275.01
FIFRANKS INTER20200325A55.3716.77-10.25-3.4226.6420.20
FIBKFirst Inters20200325A65.9219.655.9211.566.368.07
FIBRiShares Edge20200325ETF83.3576.7841.67107.050.68-30.82
FICOFair Isaac C20200325A103.0624.7214.2912.199.5112.28
FIDFirst Trust20200325ETF49.1782.1595.2195.57-12.99-13.34
FIDIFidelity Int20200325ETF186.5172.9867.4468.871.034.07
FIDUFidelity MSC20200325ETF30.7921.529.5314.580.636.90
FIEEFI Enhanced20200325ETN215.3194.7242.40-11.27
FIHDUBS AG FI En20200325ETN306.1698.52107.3591.911.726.57
FILLiShares MSCI20200325ETF156.2842.7732.1323.967.3718.77
FINXGlobal X Fun20200325ETF56.8320.3919.7019.400.690.99
FISFidelity Nat20200325A25.074.702.542.992.021.71
FISIFinancial In20200325A236.7759.3440.5317.7010.2141.40
FISRSPDR SSGA Fi20200325ETF50.376.426.426.420.000.00
FISVFiserv Inc20200325A19.725.882.312.782.983.10
FITFitbit, Inc.20200325A15.586.452.323.104.113.34
FITBFifth Third20200325A8.484.170.17-0.553.354.72
FITESPDR S&P Ken20200325ETF60.9529.6310.8811.5519.0818.40
FIVAFidelity Int20200325ETF215.4674.0575.5956.984.6116.98
FIVEFive Below,20200325A32.5310.976.006.674.794.29
FIVGDefiance Nex20200325ETF24.5417.525.188.622.398.84
FIVNFIVE9, INC.20200325A47.5110.633.936.644.614.00
FIWFirst Trust20200325ETF58.0013.788.1511.785.642.00
FIXComfort Syst20200325A96.3215.483.125.1410.7810.33
FIXDFirst Trust20200325ETF42.2911.2910.0910.471.190.82
FIXXHomology Med20200325A204.0043.1021.5922.7517.2820.37
FIYYBarclays ETN20200325ETN367.86130.28102.93100.5314.6129.53
FIZZNational Bev20200325A65.2514.394.625.568.488.82
FJNKPacific Glob20200325ETF25.17
FJPFirst Trust20200325ETF107.9012.811.481.3011.3311.52
FKOFirst Trust20200325ETF227.2092.2192.2192.210.000.00
FKUFirst Trust20200325ETF111.2735.3331.0731.014.284.34
FLFoot Locker,20200325A29.789.443.105.603.633.82
FLAGFLAG-Forensi20200325ETF119.4571.9639.1946.834.7024.73
FLAUFranklin FTS20200325ETF391.5784.1241.0074.905.258.83
FLAXFranklin FTS20200325ETF80.9337.8569.6635.56-35.532.28
FLBLFranklin Lib20200325ETF429.96171.43172.20171.36-0.770.06
FLBRFranklin FTS20200325ETF65.1627.5929.5629.14-1.97-1.55
FLCAFranklin FTS20200325ETF343.32119.5698.34101.2024.0518.51
FLCBFranklin Lib20200325ETF61.3519.0419.0419.040.000.00
FLCHFranklin FTS20200325ETF43.7021.2716.9717.924.023.39
FLCOFranklin Lib20200325ETF82.9720.7921.2421.27-0.44-0.47
FLDMFluidigm Cor20200325A92.3345.3618.6225.3211.3219.60
FLDRFidelity Low20200325ETF68.4421.9211.9615.323.226.61
FLEEFranklin FTS20200325ETF23.726.086.156.13-0.06-0.05
FLEHFranklin FTS20200325ETF74.6149.4140.3645.079.064.37
FLEUBarclays ETN20200325ETN186.02
FLEXFlex Ltd. Or20200325A14.1311.092.452.934.878.05
FLFRFranklin FTS20200325ETF26.3910.7011.1611.12-0.46-0.42
FLGBFranklin FTS20200325ETF36.2013.4812.3812.201.101.27
FLGECredit Suiss20200325ETN194.7354.2452.3540.725.9513.49
FLGRFranklin FTS20200325ETF24.2210.146.929.113.221.03
FLGTFulgent Gene20200325A124.2544.9929.2530.698.7114.25
FLHKFranklin FTS20200325ETF50.7716.6520.1716.12-3.510.53
FLHYFranklin Lib20200325ETF69.1219.4218.8218.820.600.59
FLIAFranklin Lib20200325ETF107.07104.3824.9212.550.0090.85
FLICFirst of Lon20200325A116.7227.3119.9820.334.947.03
FLINFranklin FTS20200325ETF54.5914.048.3310.725.713.32
FLIRFlir Systems20200325A39.847.361.363.353.923.99
FLIYFranklin FTS20200325ETF33.8711.1310.4510.380.680.75
FLJHFranklin FTS20200325ETF61.4839.6417.0217.0222.6922.69
FLJPFranklin FTS20200325ETF26.966.505.535.460.941.04
FLKRFranklin FTS20200325ETF109.4837.6734.4634.163.213.51
FLLFull House R20200325A277.96126.39123.04104.617.1521.64
FLLAFranklin FTS20200325ETF105.1022.6522.6522.650.000.00
FLLVFranklin Lib20200325ETF49.3915.5013.6914.181.691.34
FLMFirst Trust20200325ETF147.2444.3769.31-3.740.5647.93
FLMBFranklin Lib20200325ETF199.1157.9344.2658.6513.32-0.71
FLMIFranklin Lib20200325ETF159.9352.2925.4944.9331.267.46
FLMNFalcon Miner20200325A144.2360.8038.0413.3232.1150.95
FLMXFranklin FTS20200325ETF57.8823.3811.6211.2411.8212.20
FLNFirst Trust20200325ETF176.0342.2841.1338.101.634.17
FLNGFLEX LNG Ltd20200325A131.2379.083.842.3559.5677.43
FLNTFluent, Inc.20200325A188.6649.5941.1836.766.4312.82
FLOFlowers Food20200325A13.164.971.381.873.253.12
FLOTiShares Floa20200325ETF5.253.762.072.381.701.39
FLOWSPX FLOW, In20200325A59.9213.173.325.089.388.09
FLQDFranklin Lib20200325ETF61.3417.3721.4414.87-4.082.50
FLQEFranklin Lib20200325ETF50.508.747.508.021.240.73
FLQGFranklin Lib20200325ETF408.58290.06257.20290.0633.370.00
FLQHFranklin Lib20200325ETF109.6248.5950.4048.93-1.80-0.34
FLQLFranklin Lib20200325ETF27.868.908.117.170.791.73
FLQMFranklin Lib20200325ETF43.9931.6618.1223.0513.548.61
FLQSFranklin Lib20200325ETF52.8721.4521.0019.720.451.73
FLRFluor Corpor20200325A25.9311.161.025.579.405.59
FLRNSPDR Bloombe20200325ETF12.854.833.353.551.491.29
FLRTPacific Glob20200325ETF178.78110.43110.43110.430.000.00
FLRUFranklin FTS20200325ETF99.7386.6289.2185.450.761.16
FLSFlowserve Co20200325A28.456.381.592.124.744.27
FLSAFranklin FTS20200325ETF106.8863.7663.7663.760.000.00
FLSPFranklin Lib20200325ETF49.72
FLSWFranklin FTS20200325ETF69.5418.6817.2118.381.470.30
FLTFleetCor Tec20200325A42.7910.182.846.516.283.44
FLTBFidelity Lim20200325ETF45.2018.568.72-8.384.7326.77
FLTRVanEck Vecto20200325ETF65.4532.009.0122.586.009.16
FLTWFranklin FTS20200325ETF78.0430.4842.7629.19-12.261.29
FLWS1-800-FLOWER20200325A45.8314.291.719.3712.474.90
FLXNFlexion Ther20200325A73.8822.3115.9911.854.3110.45
FLXSFlexsteel In20200325A188.3846.2824.7824.2222.4422.44
FLYTDirexion Fli20200325ETF59.4414.734.444.669.9110.07
FLZAFranklin FTS20200325ETF107.3025.5025.4924.910.010.59
FMiShares MSCI20200325ETF64.9421.4917.5618.923.622.58
FMAOFarmers & Me20200325A409.99107.1983.1490.419.8316.82
FMATFidelity MSC20200325ETF30.6718.466.9111.32-0.867.09
FMBFirst Trust20200325ETF33.4919.3818.9018.900.470.48
FMBHFirst Mid Ba20200325A162.3050.606.9715.6240.2035.07
FMBIFirst Midwes20200325A28.527.931.753.404.334.52
FMCFMC Corporat20200325A50.1910.38-1.311.3810.368.99
FMCIForum Merger20200325A140.5924.4824.4824.480.000.00
FMFFirst Trust20200325ETF76.8512.5812.5812.760.00-0.18
FMHIFirst Trust20200325ETF95.3745.5740.9434.864.5710.71
FMKFirst Trust20200325ETF146.1415.9615.9615.960.000.00
FMNBFarmers Nati20200325A103.4429.135.8712.8410.9516.19
FNFabrinet20200325A63.5613.755.185.807.907.94
FNBF.N.B. Corp20200325A16.919.693.253.026.036.67
FNCBFNCB Bancorp20200325A762.2793.1863.0085.1532.008.35
FNCLFidelity MSC20200325ETF25.7714.296.126.878.027.46
FNDFloor & Deco20200325A42.808.533.693.794.714.74
FNDASchwab Funda20200325ETF43.4910.7610.9510.49-0.200.27
FNDBSchwab Funda20200325ETF39.0747.1569.8569.36-22.32-21.57
FNDCSchwab Funda20200325ETF35.808.967.516.791.452.17
FNDESchwab Funda20200325ETF19.605.654.173.101.492.56
FNDFSchwab Funda20200325ETF43.1412.0410.8410.841.201.20
FNDXSchwab Funda20200325ETF20.666.755.896.62-0.500.13
FNFFidelity Nat20200325A25.717.773.513.523.694.24
FNGDMicroSectors20200325ETN29.4911.854.988.254.743.58
FNGOMicroSectors20200325ETN29.777.635.345.192.052.44
FNGSMicroSectors20200325ETN15.485.903.475.252.430.65
FNGUMicroSectors20200325ETN39.4517.5414.9914.402.463.14
FNGZMicroSectors20200325ETN27.066.87-9.09-0.7215.947.58
FNHCFedNat Holdi20200325A109.3638.0319.7017.7616.0120.33
FNIFirst Trust20200325ETF33.647.667.477.390.190.27
FNJNFinjan Holdi20200325A518.71136.66137.7038.9432.4897.43
FNKFirst Trust20200325ETF48.8811.9611.2712.430.69-0.48
FNKOFunko, Inc.20200325A49.0256.9713.8748.6024.878.57
FNLCFirst Bancor20200325A296.5255.1748.8144.685.3910.48
FNOVFT Cboe Vest20200325ETF180.4548.4649.1647.85-0.690.61
FNVFranco-Nevad20200325A20.596.260.751.724.954.53
FNWBFirst Northw20200325A258.7441.9332.0336.714.784.85
FNXFirst Trust20200325ETF48.9316.3715.9715.610.000.76
FNYFirst Trust20200325ETF45.7014.0713.1013.190.970.89
FOCSFocus Financ20200325A113.7520.1714.217.864.2512.31
FOEFerro Corpor20200325A33.495.661.161.854.173.81
FOLDAmicus Thera20200325A17.326.64-0.781.056.665.58
FONRFonar Corpor20200325A112.0741.6825.8921.0616.6921.03
FORForestar Gro20200325A120.2128.5016.6618.809.859.72
FORDForward Indu20200325A312.12152.22131.61159.279.40-7.49
FORKFuling Globa20200325A358.62137.00129.34115.8413.0921.27
FORMFormFactor I20200325A41.047.692.783.184.564.51
FORRForrester Re20200325A314.1244.3929.2127.399.3716.92
FOSLFossil Group20200325A40.7415.15-0.061.6211.2213.48
FOVLiShares Focu20200325ETF42.5316.4713.5914.280.492.18
FOXFox Corporat20200325A9.664.001.190.972.813.04
FOXAFox Corporat20200325A8.172.530.800.881.711.65
FOXFFox Factory20200325A116.4425.6616.8917.387.068.28
FPAFirst Trust20200325ETF204.0035.6417.8020.7518.8114.85
FPACFar Point Ac20200325A100.9525.9227.2328.14-1.31-2.22
FPAYFlexShopper,20200325A150.5750.0942.1240.757.549.35
FPEFirst Trust20200325ETF48.6820.7421.8320.31-1.160.44
FPEIFirst Trust20200325ETF136.8741.2640.8139.510.151.76
FPHFive Point H20200325A97.8328.7614.0311.9411.9916.83
FPIFarmland Par20200325A76.5923.6413.0712.5810.1111.08
FPRXFive Prime T20200325A117.0436.5517.3215.9218.8220.66
FPXFirst Trust20200325ETF24.388.288.769.50-0.48-1.23
FPXEFirst Trust20200325ETF36.583.553.553.550.000.00
FPXIFirst Trust20200325ETF109.2123.4322.2822.281.141.14
FQALFidelity Qua20200325ETF40.3535.2716.1436.51-1.14-1.25
FRFirst Indust20200325A37.807.203.084.034.053.17
FRAFFranklin Fin20200325A804.50166.34113.8491.8836.1273.11
FRAKVanEck Vecto20200325ETF241.9972.8872.5173.41-0.02-0.54
FRANFrancesca''s20200325A230.5483.2261.9451.3613.9431.64
FRBAFirst Bank20200325A294.6840.518.4812.3531.5928.18
FRBKRepublic Fir20200325A51.3738.2610.0120.0010.1718.18
FRCFirst Republ20200325A54.789.001.591.677.257.33
FRDFriedman Ind20200325A404.68170.35177.88170.91-3.72-0.51
FRDMFreedom 10020200325ETF167.7333.8235.1636.070.13-2.25
FRELFidelity MSC20200325ETF32.7411.6211.0910.490.531.13
FREQFrequency Th20200325A408.80110.4493.8494.5219.7516.07
FRGFranchise Gr20200325A252.0276.9069.3263.064.7113.79
FRGIFiesta Resta20200325A69.7318.127.298.829.139.32
FRHCFreedom Hold20200325A30.0019.6114.238.991.8110.58
FRIFirst Trust20200325ETF60.0715.8112.6216.123.12-0.30
FRLGLarge Cap Gr20200325ETN312.2970.8174.5459.83-1.3510.94
FRMEFirst Mercha20200325A76.1410.415.396.254.164.16
FROFrontline Lt20200325A13.265.882.752.663.113.22
FRPHFRP Holdings20200325A270.77118.0496.52112.2221.775.83
FRPTFreshpet, In20200325A83.4615.779.049.045.386.72
FRTFederal Real20200325A55.4713.806.017.887.275.92
FRTAForterra, In20200325A83.4829.8514.8114.3012.3615.53
FSBFranklin Fin20200325A151.9724.5614.7812.877.3911.68
FSBCFSB Bancorp,20200325A792.70273.97311.57248.490.0025.16
FSBWFS Bancorp,20200325A629.28214.89237.90192.439.9622.41
FSCTForeScout Te20200325A12.222.880.690.842.172.05
FSEAFirst Seacoa20200325A524.95175.66152.91138.2118.2637.16
FSFGFirst Saving20200325A889.68312.09218.59233.2153.7051.19
FSIFlexible Sol20200325A534.11138.53109.7847.9932.5991.06
FSKFS KKR Capit20200325A33.1615.756.095.457.8310.27
FSLRFirst Solar,20200325A29.088.931.912.696.856.24
FSLYFastly, Inc.20200325A59.5018.5410.3310.997.757.56
FSMFORTUNA Silv20200325A35.3816.102.073.4614.0312.65
FSMBFirst Trust20200325ETF85.3844.5442.5242.522.022.02
FSMDFidelity Sma20200325ETF76.9125.8312.9021.9311.113.87
FSPFranklin Str20200325A117.0439.4231.3131.047.198.29
FSRVFinServ Acqu20200325A488.74354.58354.58354.580.000.00
FSSFederal Sign20200325A46.469.621.622.627.707.00
FSTAFidelity MSC20200325ETF15.1117.9118.9912.92-1.054.92
FSTRFoster (Lb)20200325A333.2361.0731.141.4717.3659.45
FSVFirstService20200325A72.7719.929.9211.128.918.81
FSZFirst Trust20200325ETF72.9419.3114.8615.864.443.44
FTAFirst Trust20200325ETF19.766.714.616.062.100.65
FTACFinTech Acqu20200325A169.65
FTAGFirst Trust20200325ETF124.1931.5326.2526.255.285.28
FTAIFortress Tra20200325A92.1528.7414.6612.3710.2716.34
FTCFirst Trust20200325ETF30.389.058.578.000.071.05
FTCHFarfetch Lim20200325A33.218.734.225.623.713.10
FTCSFirst Trust20200325ETF15.005.764.074.631.691.13
FTDRfrontdoor, i20200325A117.6414.053.506.499.327.56
FTECFidelity MSC20200325ETF11.817.283.142.740.814.52
FTEKFuel Tech, I20200325A376.84131.91131.47125.821.666.10
FTFTFuture FinTe20200325A343.51194.13168.58142.1229.3452.28
FTGCFirst Trust20200325ETF61.2222.0620.2019.940.382.08
FTHIFirst Trust20200325ETF65.8922.2224.06-22.46-1.8544.66
FTITechnipFMC p20200325A19.359.134.071.364.427.64
FTKFlotek Indus20200325A163.0864.1032.4145.7813.4218.56
FTLBFirst Trust20200325ETF53.2341.3918.6611.58-6.0329.85
FTLSFirst Trust20200325ETF41.5513.1513.3013.37-0.15-0.22
FTNTFortinet, In20200325A14.343.931.571.812.342.12
FTRFrontier Com20200325A114.5356.0652.1947.445.358.63
FTRIFirst Trust20200325ETF137.9221.8013.9613.967.897.89
FTSFortis Inc.20200325A12.673.150.040.143.053.01
FTSDFranklin Lib20200325ETF29.158.187.817.990.370.19
FTSIFTS Internat20200325A281.91108.7584.8976.6726.2732.24
FTSLFirst Trust20200325ETF75.2624.1416.8220.696.743.44
FTSMFirst Trust20200325ETF6.273.433.163.380.270.05
FTVFortive Corp20200325A26.866.111.202.424.833.69
FTXDFirst Trust20200325ETF138.7551.2650.7950.790.470.47
FTXGFirst Trust20200325ETF135.7220.2718.5620.431.71-0.16
FTXHFirst Trust20200325ETF184.6475.9974.0776.011.90-0.02
FTXLFirst Trust20200325ETF158.4343.9930.1237.7111.676.28
FTXNFirst Trust20200325ETF115.1144.8722.3443.665.661.21
FTXOFirst Trust20200325ETF19.589.545.818.191.581.35
FTXRFirst Trust20200325ETF43.5811.87-0.763.7612.628.11
FUDE-TRACS UBS20200325ETN280.13208.56208.67208.56-0.120.00
FULH.B. Fuller20200325A44.4610.073.014.756.915.32
FULCFulcrum Ther20200325A447.35109.3466.6974.0514.7234.21
FULTFulton Finan20200325A19.167.713.685.253.342.47
FUMBFirst Trust20200325ETF46.2225.4524.5422.711.082.74
FUNCedar Fair,20200325A69.9023.858.384.679.9219.02
FUNCFirst United20200325A368.83113.48115.06107.981.135.47
FUNDSprott Focus20200325A101.0030.2913.9412.8113.6417.69
FUSBFirst US Ban20200325A712.37345.39357.63291.07-2.6051.02
FUTProShares Ma20200325ETF72.3039.3239.2439.480.08-0.16
FUTYFidelity MSC20200325ETF21.168.307.366.790.951.51
FUVArcimoto, In20200325A204.90123.3969.5457.6513.8263.22
FVFirst Trust20200325ETF24.738.778.538.640.240.13
FVALFidelity Val20200325ETF72.4616.1214.6514.371.431.75
FVCFirst Trust20200325ETF79.0637.0924.0237.45-0.78-0.36
FVCBFVCBankcorp,20200325A462.00120.28101.90101.843.9218.12
FVDFirst Trust20200325ETF8.372.920.882.312.040.61
FVEFive Star Se20200325A171.1254.4444.2838.758.7415.60
FVLFirst TrustV20200325ETF67.2121.6018.9621.122.650.48
FVRRFiverr Inter20200325A109.0027.5216.2714.549.7112.98
FWDBAdvisorShare20200325ETF144.6415.4715.4715.470.000.00
FWON AALiberty Medi20200325A59.3913.173.383.619.009.55
FWON KKLiberty Medi20200325A46.6711.993.155.983.575.95
FWRDForward Air20200325A146.3210.187.806.481.284.97
FXDFirst Trust20200325ETF32.2111.469.498.831.662.63
FXGFirst Trust20200325ETF21.7413.5513.1813.610.38-0.06
FXHFirst Trust20200325ETF29.579.768.309.051.470.71
FXIiShares Chin20200325ETF2.717.275.946.151.161.15
FXLFirst Trust20200325ETF22.007.005.195.811.821.19
FXNFirst Trust20200325ETF40.7313.8710.607.740.266.06
FXNCFIRST NATL C20200325A937.09723.99723.99723.990.000.00
FXOFirst Trust20200325ETF23.955.632.312.863.282.77
FXPProShares Ul20200325ETF17.267.406.895.180.512.22
FXRFirst Trust20200325ETF34.6411.325.627.853.023.52
FXUFirst Trust20200325ETF21.185.733.914.231.821.50
FXZFirst Trust20200325ETF30.957.024.435.962.591.06
FYCFirst Trust20200325ETF61.6223.6820.7223.091.360.63
FYLDCambria Fore20200325ETF179.8367.0842.6636.3529.0630.99
FYTFirst Trust20200325ETF64.6636.2535.4536.620.81-0.37
FYXFirst Trust20200325ETF52.2214.3313.9513.930.370.39
GGENPACT LIMI20200325A20.605.880.988.532.59-2.66
GAACambria Glob20200325ETF73.0448.5931.9617.06-6.7131.28
GABCGerman Ameri20200325A84.5819.4311.5414.618.699.01
GAIAGaia, Inc. C20200325A281.8252.6220.6316.9333.6436.05
GAINGladstone In20200325A56.4716.492.974.8012.0511.68
GALSPDR SSgA Gl20200325ETF65.1320.7622.0021.83-1.24-1.08
GALTGalectin The20200325A106.5136.2817.0019.6219.2116.77
GAMRETFMG Video20200325ETF44.0218.3918.3017.930.000.46
GARSGarrison Cap20200325A208.3792.9175.4861.6822.4631.46
GASSStealthGas,20200325A220.3384.6185.3569.436.1315.55
GATXGATX Corpora20200325A61.5211.413.484.317.387.10
GAZiPath Series20200325ETN147.274.995.61-8.68-1.0613.65
GBCIGlacier Banc20200325A61.4914.906.557.665.587.21
GBDCGolub Capita20200325A36.8711.933.564.656.097.28
GBDVGlobal Beta20200325ETF80.76
GBFiShares Gove20200325ETF111.7839.3639.6739.67-0.32-0.32
GBILGoldman Sach20200325ETF1.680.910.850.850.060.06
GBLGAMCO Invest20200325A209.7177.6763.9860.4914.2517.25
GBLIGlobal Indem20200325A312.5456.6328.3032.7225.5424.54
GBRNew Concept20200325A250.62193.35185.70159.187.8133.64
GBTGlobal Blood20200325A61.5912.944.024.637.318.28
GBUGiPath Gold E20200325ETN140.5915.8815.8815.880.000.00
GBUYGoldman Sach20200325ETF25.7111.4921.5019.69-10.02-8.21
GBXThe Greenbri20200325A76.0318.477.246.699.6711.79
GCAPGain Capital20200325A61.2717.732.895.3914.4612.35
GCBCGreene Count20200325A2127.66656.34656.34656.340.000.00
GCIGannett Co.,20200325A64.3934.1713.479.8420.3824.47
GCOGenesco Inc.20200325A90.5220.585.555.2113.4015.37
GCOWPacer Global20200325ETF49.4619.1314.5515.974.613.18
GCPGCP Applied20200325A98.7216.595.879.4910.187.11
GDGeneral Dyna20200325A21.345.191.412.193.742.99
GDATGoldman Sach20200325ETF25.797.716.556.481.161.23
GDDYGoDaddy Inc20200325A28.848.061.361.845.076.19
GDENGolden Enter20200325A152.8672.2539.1622.758.2648.48
GDMAGadsden Dyna20200325ETF91.9828.22-3.861.9232.1926.42
GDNAGoldman Sach20200325ETF29.8817.2220.9025.69-3.97-8.49
GDOTGreen Dot Co20200325A56.2915.865.176.148.499.71
GDPGoodrich Pet20200325A341.2983.2060.0661.8716.8621.26
GDVDPrincipal Ac20200325ETF185.6246.7946.7946.790.000.00
GDXVanEck Vecto20200325ETF4.442.781.311.341.321.45
GDXJVanEck Vecto20200325ETF7.003.361.241.641.741.73
GDYNGrid Dynamic20200325A453.7442.3038.3737.061.955.26
GEGeneral Elec20200325A13.375.732.352.513.363.22
GECGreat Elm Ca20200325A609.61245.94171.58158.1547.0885.82
GECCGreat Elm Ca20200325A369.92136.6278.6494.0067.4649.93
GEFGreif, Inc.20200325A87.2419.8910.1711.877.878.01
GEF BBGreif, Inc.20200325A195.7260.2554.9552.756.157.53
GELGenesis Ener20200325A83.0026.617.568.5415.0218.05
GEMGoldman Sach20200325ETF30.577.974.946.703.051.27
GENGenesis Heal20200325A247.6399.2087.9685.0312.4214.25
GENCGencor Indus20200325A122.8436.3728.2323.008.6113.41
GENYPrincipal Mi20200325ETF103.3441.6633.8639.396.992.25
GEOThe GEO Grou20200325A37.2715.692.153.1813.3312.62
GEOSGeospace Tec20200325A173.2467.2717.1916.0452.6952.76
GERNGeron Corp20200325A98.7943.2625.3921.5717.6421.72
GESGuess?, Inc.20200325A43.0812.871.262.169.5210.68
GEVOGevo, Inc.20200325A460.19216.56205.23190.6418.0426.71
GFEDGuaranty Fed20200325A590.43198.95227.33186.150.0012.71
GFFGriffon Corp20200325A62.5814.274.805.118.839.16
GFINGoldman Sach20200325ETF32.2013.8017.0616.91-3.27-3.13
GFLGFL Environm20200325A41.398.114.495.443.462.68
GFNGeneral Fina20200325A228.8770.8643.4022.2410.0047.18
GGGGraco Inc20200325A27.397.032.212.854.504.18
GHGuardant Hea20200325A75.9517.838.9610.198.177.65
GHCGRAHAM HOLDI20200325A72.5030.3324.3825.641.924.61
GHIVGores Holdin20200325A772.86
GHLGreenhill &20200325A96.9328.4719.1316.447.6012.01
GHMGraham Corpo20200325A106.1829.5316.2318.3110.9811.21
GHSIGuardion Hea20200325A86.9955.0938.1846.0313.199.07
GHYBGoldman Sach20200325ETF25.868.276.285.79-0.022.48
GHYGiShares US &20200325ETF84.8845.5411.8320.9223.2724.67
GIBCGI Inc.20200325A11.423.600.650.772.942.83
GIFIGulf Island20200325A157.2866.7540.8143.1824.4423.63
GIGBGoldman Sach20200325ETF84.3470.6270.5170.56-0.010.06
GIGESoFi Gig Eco20200325ETF119.0924.7617.3112.30-3.2112.39
GIGMGigaMedia Lt20200325A286.1039.2528.6522.824.8716.34
GIISPDR S&P Glo20200325ETF30.9712.4612.9412.14-0.480.32
GIIIG-Iii Appare20200325A50.0019.074.857.2910.6111.75
GILGildan Activ20200325A20.556.161.642.184.133.98
GILDGilead Scien20200325A5.851.74-0.630.452.371.29
GILTGilat Satell20200325A38.0312.371.873.0810.189.27
GISGeneral Mill20200325A9.917.221.503.853.533.38
GIXGigCapital2,20200325A50.3818.1118.1118.110.000.00
GKOSGlaukos Corp20200325A83.1810.2913.6115.76-3.85-5.47
GLGlobe Life I20200325A53.1013.375.986.817.306.58
GLADGladstone Ca20200325A78.4128.4016.3115.9510.4312.47
GLBSGlobus Marit20200325A230.98124.9873.9677.2652.9048.11
GLBYWisdomTree Y20200325ETF128.07
GLBZGlen Burnie20200325A637.51134.22132.02132.022.252.25
GLDDGreat Lakes20200325A52.6519.498.5113.944.175.52
GLDICredit Suiss20200325ETF99.6832.1032.8413.12-0.0518.93
GLEOGalileo Acqu20200325A662.25
GLGTD Holdings,20200325A276.24141.75137.97135.115.346.79
GLIB AAGCI Liberty,20200325A50.7210.734.504.795.655.93
GLIFAGFiQ Global20200325ETF144.2064.2964.290.00
GLMDGalmed Pharm20200325A249.1889.1045.9154.726.8933.07
GLNGGolar LNG Lt20200325A39.5116.643.7510.026.396.62
GLOBGLOBANT S.A.20200325A90.3516.828.367.727.629.11
GLOGGASLOG LTD20200325A64.8016.957.269.158.487.79
GLOPGASLOG PARTN20200325A93.0042.8536.3827.597.2815.49
GLPGlobal Partn20200325A100.1736.7622.8818.3513.4918.68
GLPIGaming and L20200325A43.2610.783.805.414.665.35
GLREGreenlight C20200325A97.3723.98-11.5913.2534.7510.75
GLTGlatfelter20200325A98.9323.3213.1112.199.5711.14
GLUUGlu Mobile I20200325A16.9215.3811.5111.173.874.22
GLWCorning Inco20200325A8.784.440.201.422.693.02
GLYCGlycoMimetic20200325A67.6921.434.083.5416.8417.91
GMGeneral Moto20200325A6.343.68-3.281.126.712.57
GMANGoldman Sach20200325ETF28.3518.2515.0919.803.15-1.56
GMDAGamida Cell20200325A422.31135.37120.02108.5518.4528.01
GMEGameStop Cor20200325A27.6310.450.972.869.217.59
GMEDGLOBUS MEDIC20200325A34.067.603.173.693.713.90
GMFSPDR S&P Eme20200325ETF59.6113.2313.2111.020.032.21
GMHIGores Metrop20200325A436.65117.96117.96117.960.000.00
GMLPGolar LNG Pa20200325A155.6150.2331.9128.2710.2622.06
GMOGeneral Moly20200325A250.42105.5199.20104.605.840.82
GMOMCambria Glob20200325ETF99.4855.4621.1343.9618.9611.45
GMREGlobal Medic20200325A64.7818.5310.2811.546.737.00
GMSGMS Inc.20200325A63.1935.8525.6026.7610.029.09
GNAFMicroSectors20200325ETN20.0521.627.3420.066.171.56
GNCGNC Holdings20200325A22.8129.5812.3214.8017.2515.16
GNCAGenocea Bios20200325A245.5368.4525.8230.5439.6138.09
GNEGENIE ENERGY20200325A116.6030.703.077.0026.4523.78
GNKGENCO SHIPPI20200325A82.9634.8413.6022.8010.5912.05
GNLGlobal Net L20200325A64.0716.5510.2010.225.586.32
GNLNGreenlane Ho20200325A303.46132.4793.78107.4512.6024.55
GNMAiShares GNMA20200325ETF35.8315.9215.2115.680.670.24
GNMKGenMark Diag20200325A35.6822.5847.0825.27-25.19-2.47
GNOMGlobal X Gen20200325ETF35.989.0310.7511.41-1.72-2.38
GNPXGenprex, Inc20200325A119.2754.7033.3031.1010.2123.36
GNRSPDR S&P Glo20200325ETF74.5322.8723.1225.09-1.17-2.21
GNRCGENERAC HOLD20200325A55.2713.947.098.436.515.51
GNSSGenasys Inc.20200325A143.6242.5427.6030.2210.5912.33
GNTXGentex Corp20200325A11.204.741.441.533.273.22
GNTYGuaranty Ban20200325A219.2644.3323.9128.2615.8216.22
GNUSGenius Brand20200325A258.80139.10124.07100.5619.6538.42
GNWGenworth Fin20200325A25.3919.3219.1815.590.353.87
GOGrocery Outl20200325A59.5215.469.8810.374.525.09
GOATVanEck Vecto20200325ETF110.4798.6598.6098.600.040.04
GOAUUS Global GO20200325ETF129.9334.5523.4432.8110.091.73
GOEXGlobal X Gol20200325ETF358.08113.13110.26103.811.809.26
GOGLGolden Ocean20200325A40.4518.915.695.1812.5013.74
GOGOGogo Inc.20200325A50.6023.114.914.1017.1819.08
GOLDBarrick Gold20200325A5.926.834.454.372.392.48
GOLFAcushnet Hol20200325A71.9717.535.097.1711.2410.38
GOODGladstone Co20200325A77.9822.4910.938.5310.5313.95
GOOGAlphabet Inc20200325A18.684.341.942.642.391.68
GOOG LLAlphabet Inc20200325A19.334.442.642.751.781.64
GOOSCanada Goose20200325A23.957.422.764.104.213.32
GOROGold Resourc20200325A40.7317.948.8810.248.967.70
GOSSGossamer Bio20200325A100.5126.9214.2515.2611.4611.68
GOVTiShares U.S.20200325ETF3.651.441.191.240.250.20
GPAQGordon Point20200325A141.84
GPCGenuine Part20200325A36.819.545.596.063.623.48
GPIGroup 1 Auto20200325A81.0918.047.767.219.0310.84
GPKGraphic Pack20200325A12.154.591.091.543.453.06
GPLGreat Panthe20200325A103.79149.9546.4366.3813.3776.91
GPMTGranite Poin20200325A60.9221.279.1810.8511.0510.42
GPNGlobal Payme20200325A29.078.182.414.005.454.19
GPORGulfport Ene20200325A79.9146.9419.9230.4424.2616.76
GPREGreen Plains20200325A71.7222.779.579.1612.3513.62
GPRKGEOPARK LIMI20200325A102.7728.2013.3813.2112.7315.00
GPROGoPro, Inc.20200325A39.5817.066.526.7010.3510.35
GPSThe Gap, Inc20200325A12.856.481.632.234.694.26
GPXGP Strategie20200325A222.0765.1353.1651.7011.7013.52
GQREFlexShares G20200325ETF37.7018.3116.6416.951.341.36
GRAW.R. Grace &20200325A54.2112.664.335.948.006.72
GRAFGraf Industr20200325A40.4214.97-1.31-2.0416.3817.12
GRBKGreen Brick20200325A96.29164.907.9074.3915.8882.44
GRCThe Gorman-R20200325A141.1835.7825.4121.718.3814.05
GREKGlobal X MSC20200325ETF30.2811.776.848.323.553.45
GRESIQ ARB Globa20200325ETF47.9695.9519.6118.1577.6579.10
GRIDFirst Trust20200325ETF60.6019.924.021.5615.8818.33
GRIFGriffin Indu20200325A481.43154.55115.52120.3937.7434.32
GRILMuscle Maker20200325A398.72158.86122.85132.5925.2426.49
GRINGrindrod Shi20200325A1002.10252.06-147.23-100.54488.20358.22
GRMNGarmin Ltd20200325A31.017.543.213.904.343.65
GRNiPath Series20200325ETN216.43
GRNBVanEck Vecto20200325ETF24.6525.638.0312.550.0012.85
GRNQGreenpro Cap20200325A413.86215.40213.23212.821.942.57
GRNVGreenVision20200325A424.65
GROWUS Global In20200325A186.6263.6942.7847.1820.3217.10
GRPNGroupon, Inc20200325A25.3914.7310.1812.503.082.24
GRTSGritstone On20200325A263.0183.1849.3147.9437.9635.46
GRTXGalera Thera20200325A435.0088.2980.7971.642.6316.55
GRUAB Svensk Ek20200325ETN495.99274.82283.99268.250.006.39
GRUBGRUBHUB INC.20200325A38.189.614.835.244.614.37
GRWGGROW GENERAT20200325A114.8938.0824.2628.736.979.33
GSGoldman Sach20200325A14.323.720.771.302.832.42
GSATGlobalstar,20200325A147.3972.7159.4360.3410.4512.43
GSBGlobalSCAPE,20200325A156.4353.5631.2231.7122.4621.96
GSBCGreat Southe20200325A278.8039.9526.9225.2910.0414.64
GSEUGoldman Sach20200325ETF77.7419.4619.6119.41-0.150.05
GSEWGoldman Sach20200325ETF22.6610.1612.4212.90-2.27-2.42
GSHDGoosehead In20200325A183.5440.7823.6821.1313.2519.65
GSIEGoldman Sach20200325ETF23.176.977.146.83-0.170.15
GSITGSI Technolo20200325A130.9628.5214.0719.8010.388.72
GSJYGoldman Sach20200325ETF59.7019.125.6718.248.450.87
GSKYGreenSky, In20200325A78.7725.6814.8611.138.1614.54
GSLGlobal Ship20200325A198.4361.4633.7527.724.7032.75
GSLCGoldman Sach20200325ETF17.584.583.333.170.621.40
GSMFerroglobe P20200325A213.8492.9834.91-28.9931.68120.62
GSMGGlory Star N20200325A240.65123.9190.1242.55-0.6378.01
GSPBarclays Ban20200325ETN369.61139.65125.42127.157.1112.42
GSSGolden Star20200325A44.0920.184.434.2513.8615.96
GSSCGS ActiveBet20200325ETF38.8116.8213.6215.433.201.40
GSSTGoldman Sach20200325ETF21.677.758.308.30-0.55-0.55
GSUMGridsum Hold20200325A819.67185.22124.9793.3850.1290.68
GSVGold Standar20200325A65.6745.4425.4030.9118.0015.17
GSYInvesco Ultr20200325ETF7.069.409.199.290.220.12
GTGoodyear Tir20200325A17.978.282.052.175.626.11
GTEGran Tierra20200325A55.5431.3315.3417.1114.0814.26
GTECGreenland Te20200325A2338.05724.57731.97510.340.00200.24
GTESGates Indust20200325A73.9017.549.379.986.537.56
GTHXG1 Therapeut20200325A99.7219.903.524.6015.5815.31
GTIMGood Times R20200325A491.40271.91225.00238.5041.0035.85
GTIPGoldman Sach20200325ETF28.498.789.008.78-0.220.00
GTLSChart Indust20200325A89.2423.5910.6510.7712.0012.84
GTNGray Televis20200325A40.5213.976.145.815.068.14
GTOInvesco Tota20200325ETF157.0143.5342.6240.600.732.92
GTSTriple-S Man20200325A64.7515.686.223.938.7111.76
GTTGTT Communic20200325A75.3231.0715.3313.9115.4417.29
GTXGarrett Moti20200325A82.4626.0324.3113.080.5013.08
GTYGetty Realty20200325A96.6037.8129.3228.436.019.36
GTYHGTY Technolo20200325A415.64217.8751.15127.3126.1172.12
GULFWisdomTree20200325ETF88.8970.8449.6752.4323.4618.90
GUNRFlexShares G20200325ETF15.294.072.462.251.611.82
GUREGulf Resourc20200325A255.3360.1640.136.6013.0753.40
GURUGlobal X Gur20200325ETF98.5444.9929.4038.681.246.23
GUSHDirexion Dai20200325ETF55.1716.049.2310.515.495.53
GVGoldfield Co20200325A162.9758.3743.2443.4414.3414.98
GVAGranite Cons20200325A60.8915.385.776.669.098.72
GVALCambria Glob20200325ETF56.3614.536.3610.487.644.05
GVIiShares Inte20200325ETF31.0115.1314.1814.910.950.22
GVIPGoldman Sach20200325ETF52.1914.968.6716.306.09-1.34
GVPGSE Systems,20200325A1570.70627.41657.47679.369.38-54.26
GWBGreat Wester20200325A93.8715.716.898.587.967.15
GWGHGWG Holdings20200325A387.68102.2198.3797.244.064.98
GWREGUIDEWIRE SO20200325A29.138.243.884.404.263.84
GWRSGlobal Water20200325A287.1688.7048.8850.0542.2841.32
GWWW.W. Grainge20200325A62.0013.894.364.438.749.20
GWXSPDR S&P Int20200325ETF83.6720.0818.5319.021.481.07
GXCSPDR S&P Chi20200325ETF43.9916.7712.7715.363.991.41
GXFGlobal X FTS20200325ETF199.2256.3048.4253.33-0.582.94
GXGGlobal X MSC20200325ETF283.05101.6694.3592.828.459.02
GXGXGX Acquisito20200325A394.51129.80129.80129.800.000.00
GXTGGlobal X The20200325ETF146.5637.5338.9438.36-2.11-0.83
GYLDArrow Dow Jo20200325ETF562.06104.3099.3493.271.7410.87
GYROGyrodyne, LL20200325A656.30
HHyatt Hotels20200325A42.527.973.473.253.774.71
HAHawaiian Hol20200325A47.4619.900.514.9417.5415.07
HACKETFMG Prime20200325ETF37.2410.507.8710.962.62-0.46
HAEHaemonetics20200325A58.0711.415.516.185.105.23
HAFCHanmi Financ20200325A72.8124.1910.2810.2013.5014.10
HAILSPDR S&P Ken20200325ETF106.6157.0359.0755.56-2.451.47
HAINHain Celesti20200325A26.286.281.663.562.962.71
HALHalliburton20200325A15.1312.0310.399.791.552.27
HALLHallmark Fin20200325A204.3965.0741.9869.037.23-4.50
HALOHalozyme The20200325A24.8714.031.39-0.574.3414.26
HAPVanEck Vecto20200325ETF84.0023.4521.1623.070.840.39
HAPPHappiness Bi20200325A138.4556.3627.6737.1324.9819.30
HARPHarpoon Ther20200325A219.4362.2253.4255.575.446.77
HASHasbro, Inc.20200325A26.777.781.151.846.305.96
HASIHANNON ARMST20200325A40.9210.453.454.536.995.98
HAUDiShares Curr20200325ETF73.81147.99147.99147.990.000.00
HAUZXtrackers In20200325ETF51.5117.8117.6517.750.150.06
HAWXiShares Curr20200325ETF57.4020.2019.5418.760.661.45
HAYNHaynes Inter20200325A93.8724.614.745.8711.8118.39
HBANHuntington B20200325A13.697.660.610.645.147.01
HBBHamilton Bea20200325A166.6840.3831.6129.523.2710.82
HBCPHome Bancorp20200325A578.2762.9835.5937.0022.6226.15
HBIHanesbrands,20200325A12.456.383.023.733.322.66
HBIOHarvard Bios20200325A148.3470.9950.8628.1031.2944.06
HBMHudbay Miner20200325A53.0425.157.683.3216.2321.83
HBMDHoward Banco20200325A287.7756.2647.4146.178.7010.06
HBNCHorizon Banc20200325A70.5618.9710.5111.176.877.01
HBPHuttig Build20200325A890.75347.42361.31224.194.65120.16
HBTHBT Financia20200325A169.6757.8239.0142.7019.4715.28
HCAHCA Healthca20200325A27.728.645.555.013.023.64
HCACHennessy Cap20200325A156.5669.5862.8059.198.5310.35
HCAPHarvest Capi20200325A248.79113.2071.1657.9052.2158.32
HCATHealth Catal20200325A127.1424.8514.0415.497.729.32
HCCWarrior Met20200325A49.2512.193.023.268.218.93
HCCHHL Acquisiti20200325A308.80
HCCIHeritage-Cry20200325A162.2853.4943.4123.9112.2929.53
HCCOHealthcare M20200325A810.921510.511510.511510.510.000.00
HCFTHunt Compani20200325A265.29238.13108.88146.4295.1593.06
HCHCHC2 Holdings20200325A101.8349.528.0612.2328.8537.18
HCIHCI Group, I20200325A202.5858.2850.8341.015.7417.22
HCKTHackett Grou20200325A66.1836.53-0.765.0140.1933.88
HCRHi-Crush Inc20200325A134.5758.0040.7953.219.624.75
HCRBHartford Cor20200325ETF8.5062.4262.4262.420.000.00
HCSGHealthcare S20200325A61.6813.533.104.115.669.29
HDHome Depot,20200325A14.735.033.984.061.040.97
HDAWXtrackers MS20200325ETF314.09120.89<