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 Avg20200327A17.925.952.242.693.373.26
ETF_AvgVW ETF Avg20200327ETF5.2515.1112.0814.430.700.72
ETN_AvgVW ETN Avg20200327ETN47.7819.4612.7613.694.835.51
AAgilent Tech20200327A17.686.522.103.314.363.21
AAAlcoa Corpor20200327A16.9410.661.474.599.156.11
AAAUPerth Mint P20200327ETF43.3022.2421.5821.340.660.90
AADRAdvisorShare20200327ETF168.3035.1336.0336.06-1.05-0.93
AALAmerican Air20200327A7.455.495.324.850.140.65
AAMCAltisource A20200327A1190.36214.33-232.42-406.80458.32637.19
AAMEAtlantic Ame20200327A931.24408.04408.04408.040.000.00
AANAaron's, Inc20200327A40.699.633.283.726.175.92
AAOIApplied Opto20200327A40.7215.597.9911.246.654.34
AAONAaon Inc20200327A141.5128.249.5110.3418.4918.30
AAPADVANCE AUTO20200327A43.1210.057.336.012.574.04
AAPLApple Inc.20200327A2.080.791.420.63-0.620.17
AATAMERICAN ASS20200327A43.257.511.221.826.165.69
AAUAlmaden Mine20200327A133.35116.1790.8959.813.3255.09
AAWWAtlas Air Wo20200327A67.8822.2010.478.2410.9914.08
AAXJiShares MSCI20200327ETF3.761.290.570.640.720.66
AAXNAxon Enterpr20200327A54.9916.798.038.688.648.15
ABAllianceBern20200327A36.0912.002.736.007.326.00
ABBVABBVIE INC.20200327A6.792.731.121.441.621.29
ABCAmerisourceB20200327A29.747.744.164.533.533.21
ABCBAmeris Banco20200327A58.1813.005.454.767.198.24
ABEOAbeona Thera20200327A57.0228.809.64-0.5719.0029.69
ABEQAbsolute Cor20200327ETF56.6810.3111.169.46-0.850.85
ABGAsbury Autom20200327A64.7514.525.056.548.797.98
ABIOARCA biophar20200327A556.38154.4179.7593.3562.0661.75
ABMABM Industri20200327A48.518.484.655.553.722.94
ABMDAbiomed Inc20200327A47.7912.686.336.766.315.92
ABRArbor Realty20200327A38.1014.407.127.056.997.36
ABTAbbott Labor20200327A8.373.970.051.313.932.66
ABTXAllegiance B20200327A174.7721.1213.8413.866.667.26
ABUSArbutus Biop20200327A121.68110.2899.8391.4012.1918.93
ACAssociated C20200327A317.1794.2675.0373.9118.2520.45
ACAArcosa, Inc.20200327A94.5821.6113.9012.545.979.06
ACADAcadia Pharm20200327A46.469.513.555.055.844.45
ACAMAcamar Partn20200327A314.8433.7840.97-37.910.1071.61
ACBAurora Canna20200327A76.6534.1424.9125.007.769.13
ACBIAtlantic Cap20200327A103.5453.7414.1213.6844.3244.41
ACCAmerican Cam20200327A23.676.561.662.954.063.60
ACCOAcco Brands20200327A33.7510.310.494.969.625.33
ACELAccel Entert20200327A90.1420.0612.2014.467.135.68
ACERAcer Therape20200327A197.95132.5543.0034.66104.74101.97
ACESALPS Clean E20200327ETF61.0523.3812.6613.2910.8310.19
ACGLArch Capital20200327A19.778.233.112.935.215.42
ACHCAcadia Healt20200327A22.156.020.331.174.764.84
ACHVAchieve Life20200327A167.6066.7450.7633.3518.9633.68
ACIAAcacia Commu20200327A13.603.340.631.032.722.31
ACIOAptus Collar20200327ETF112.8935.9632.2136.022.76-0.06
ACIUAC Immune SA20200327A105.7929.3221.2415.864.5713.46
ACIWACI Worldwid20200327A36.7511.505.487.015.914.50
ACLSAxcelis Tech20200327A65.6127.3711.8010.8714.2516.65
ACMAecom20200327A27.647.761.753.055.994.74
ACMRACM Research20200327A60.7920.609.449.4710.8611.13
ACNAccenture PL20200327A11.494.520.820.092.404.42
ACNBACNB Corp20200327A299.6869.4534.7448.8427.1220.62
ACORAcorda Thera20200327A99.5949.8229.8628.0215.4321.76
ACREAres Commerc20200327A60.9313.996.897.256.416.75
ACRSAclaris Ther20200327A165.2093.1791.0783.467.209.71
ACRXAcelRx Pharm20200327A92.4652.9335.4729.7113.4423.21
ACSGXtrackers MS20200327ETF94.8361.1165.6161.12-4.470.00
ACSIAmerican Cus20200327ETF45.1727.5526.2556.191.35-28.97
ACSTAcasti Pharm20200327A167.9286.0253.9545.6114.1939.98
ACTAdvisorShare20200327ETF117.1065.0161.5044.3315.4820.71
ACTGAcacia Resea20200327A69.4621.9414.9614.046.747.91
ACTTAct II Globa20200327A112.0765.29-9.49-9.4675.2875.24
ACUAcme United20200327A468.19187.70133.64164.3966.7524.06
ACWFiShares Edge20200327ETF93.2016.4915.0916.191.240.30
ACWIiShares MSCI20200327ETF2.930.970.240.460.740.51
ACWViShares Edge20200327ETF16.623.862.162.951.690.91
ACWXiShares MSCI20200327ETF6.016.754.766.401.990.36
ACYAeroCentury20200327A541.53198.77148.10154.5751.3445.22
ADBEAdobe Inc.20200327A9.363.270.340.782.942.50
ADCAgree Realty20200327A64.0010.615.355.314.975.30
ADESAdvanced Emi20200327A80.6835.644.6212.8715.2222.55
ADIAnalog Devic20200327A15.854.391.481.702.412.70
ADILAdial Pharma20200327A571.93237.33212.48194.4432.3542.74
ADMArcher Danie20200327A8.442.510.680.721.831.75
ADMAADMA Biologi20200327A35.3315.032.843.6311.8211.40
ADMEAptus Behavi20200327ETF46.0018.6511.77-1.406.8620.07
ADMPAdamis Pharm20200327A137.3067.6954.4143.3415.4124.37
ADMSAdamas Pharm20200327A111.0240.5821.927.469.9732.80
ADNTAdient plc O20200327A44.6911.434.625.926.345.51
ADPAutomatic Da20200327A15.785.852.302.433.553.42
ADPTAdaptive Bio20200327A89.5518.299.6210.898.037.40
ADREInvesco BLDR20200327ETF50.4647.4228.5747.0418.980.38
ADROAduro Biotec20200327A64.4023.358.2310.7613.7512.61
ADSAlliance Dat20200327A30.1110.486.116.424.234.06
ADSKAutodesk Inc20200327A17.723.961.701.952.242.01
ADSWAdvanced Dis20200327A3.911.320.820.890.500.43
ADTADT Inc.20200327A23.6514.093.446.876.497.22
ADTNAdtran Inc20200327A50.7534.045.079.327.8224.22
ADUSAddus HomeCa20200327A114.6427.363.508.6122.7210.54
ADVMAdverum Biot20200327A35.9312.233.334.858.687.40
ADXSAdvaxis, Inc20200327A139.1258.2138.1331.7421.3926.66
AEAdams Resour20200327A823.46168.49161.37158.73-0.959.57
AEEAmeren Corpo20200327A23.586.003.273.822.722.18
AEGNAegion Corp20200327A95.9723.068.0114.0615.059.02
AEHRAehr Test Sy20200327A1049.06391.24360.33282.9060.48103.97
AEISAdvanced Ene20200327A64.7317.525.155.4411.1012.18
AELAmerican Equ20200327A59.4810.125.516.254.373.87
AEMAgnico Eagle20200327A13.424.020.891.103.122.92
AEMDAETHLON MEDI20200327A195.2074.2855.2556.325.5917.67
AEOAmerican Eag20200327A14.328.162.613.055.485.14
AEPAmerican Ele20200327A17.847.531.432.492.955.01
AERAercap Holdi20200327A26.526.450.06-0.016.226.46
AERIAerie Pharma20200327A46.4316.5218.6717.81-2.81-1.26
AESAES Corporat20200327A8.595.490.831.044.634.47
AESEAllied Espor20200327A854.97227.71216.11229.892.09-2.21
AESRAnfield U.S.20200327ETF138.6037.8136.0636.960.030.84
AEYADDvantage T20200327A351.57303.1061.4842.78282.48279.33
AEYEAudioEye, In20200327A770.53204.86207.68164.310.3640.03
AEZSAeterna Zent20200327A326.81206.95131.09143.1564.3865.03
AFCAllied Capit20200327A183.2638.7812.338.6226.4730.26
AFGAmerican Fin20200327A47.9610.124.255.085.475.04
AFHAtlas Financ20200327A457.81190.84172.25140.0530.6052.03
AFIArmstrong Fl20200327A125.6737.06-0.62-2.6737.7439.95
AFIFAnfield Univ20200327ETF195.3128.9424.9324.200.264.66
AFINAmerican Fin20200327A96.1421.348.6110.9412.1610.40
AFKVanEck Vecto20200327ETF131.7555.1453.2652.60-1.442.54
AFLAflac Inc.20200327A10.735.951.483.124.482.84
AFLGFirst Trust20200327ETF55.0917.6417.6417.640.000.00
AFMCFirst Trust20200327ETF85.8224.1523.0223.021.141.14
AFMDAffimed N.V.20200327A63.3724.4215.7013.498.1710.93
AFSMFirst Trust20200327ETF118.665.83-1.526.197.36-0.35
AFTYPacer CSOP F20200327ETF51.2426.2529.5828.76-3.35-2.53
AFYAAfya Limited20200327A155.8526.7112.9214.909.6611.80
AGFIRST MAJEST20200327A16.157.642.523.315.134.35
AGBAAGBA Acquisi20200327A49.3816.1816.1816.180.000.00
AGCOAGCO Corpora20200327A47.797.902.214.074.913.83
AGEAgeX Therape20200327A216.13129.28103.8987.1323.2041.99
AGENAgenus Inc.20200327A43.7018.964.914.7911.1714.14
AGFSAgroFresh So20200327A274.15109.1694.7184.2122.5226.19
AGGiShares Core20200327ETF1.200.750.340.330.400.42
AGGPIQ Enhanced20200327ETF40.5651.5545.5058.83-7.58-7.14
AGGYWisdomTree Y20200327ETF18.117.528.0911.88-0.98-4.37
AGIAlamos Gold20200327A19.318.19-0.250.228.397.98
AGIOAgios Pharma20200327A45.2012.660.484.8910.027.73
AGLEAeglea BioTh20200327A211.7151.4328.6938.8612.0312.61
AGMFederal Agri20200327A135.5834.7921.4319.236.6015.52
AGMHAGM Group Ho20200327A204.7848.2648.2648.260.000.00
AGNAllergan plc20200327A10.374.641.702.861.591.78
AGNCAGNC Investm20200327A8.743.982.101.881.842.10
AGNDWisdomTree T20200327ETF229.5559.0055.8156.463.222.57
AGOAssured Guar20200327A24.758.241.972.566.245.75
AGRAvangrid, In20200327A53.669.953.944.895.775.06
AGROADECOAGRO S.20200327A60.3615.178.196.965.978.20
AGRXAgile Therap20200327A61.9327.3616.9413.8010.4113.36
AGSPlayAGS, Inc20200327A102.1335.6623.9421.075.9514.48
AGTiShares MSCI20200327ETF117.5753.5461.7953.540.000.00
AGTCApplied Gene20200327A110.5140.3421.7632.7716.547.61
AGXArgan, Inc20200327A145.6023.8513.7617.019.466.86
AGYSAgilysys, In20200327A117.1120.7712.3311.226.749.55
AGZiShares Agen20200327ETF20.5310.258.989.241.281.02
AGZDWisdomTree T20200327ETF200.2982.0581.1278.410.343.62
AHCA.H. Belo Co20200327A194.59113.7768.3686.138.0827.31
AHCOAdaptHealth20200327A176.3660.1448.3139.868.8620.15
AHHArmada Hoffl20200327A53.0012.754.735.137.547.61
AHPIAllied Healt20200327A113.6142.951.5412.4738.0330.64
AHTAshford Hosp20200327A54.5831.3914.7713.5913.9817.84
AIArlington As20200327A70.61168.1628.38106.9229.2157.09
AIAiShares Asia20200327ETF20.736.155.973.240.182.91
AIEQAI Powered E20200327ETF82.8238.3930.0136.552.201.84
AIGAmerican Int20200327A15.519.313.280.755.978.67
AIHSSenmiao Tech20200327A850.38455.07283.68285.15194.50189.86
AIIQAI Powered I20200327ETF65.8219.7918.9819.810.81-0.02
AIKIAIkido Pharm20200327A116.1971.0856.4054.775.3216.15
AIMAIM ImmunoTe20200327A74.2036.5623.4722.4912.7214.22
AIMCAltra Indust20200327A61.5112.383.453.578.758.91
AIMTAimmune Ther20200327A38.4912.885.017.527.815.36
AINAlbany Inter20200327A79.1418.903.948.1810.6910.72
AINCAshford Inc.20200327A1191.67389.00330.62359.0563.3130.86
AINVApollo Inves20200327A20.919.660.420.009.199.68
AIQGlobal X Fut20200327ETF86.6120.3722.1821.74-1.81-1.37
AIRAAR Corp.20200327A39.3811.44-6.233.3316.908.11
AIRGAirgain, Inc20200327A144.1656.7110.4420.4441.7136.63
AIRIAir Industri20200327A221.22138.82135.27130.497.458.42
AIRRFirst Trust20200327ETF45.7330.22-4.5319.4020.0910.83
AIRTAir T Inc20200327A2625.491112.661010.791009.93118.60118.32
AITApplied Indu20200327A62.2615.727.929.035.766.69
AIVApartment In20200327A31.916.041.242.494.783.55
AIZAssurant, In20200327A48.5513.085.025.717.957.37
AJGArthur J. Ga20200327A32.348.182.903.435.204.76
AJRDAerojet Rock20200327A59.9212.973.684.929.078.10
AJXGreat Ajax C20200327A54.2718.338.185.999.1812.32
AKAMAkamai Techn20200327A18.327.062.723.832.253.22
AKBAAkebia Thera20200327A34.2912.025.165.036.647.03
AKCAAkcea Therap20200327A64.2421.097.165.9212.3615.19
AKERAkers Biosci20200327A308.4389.7560.5970.1816.5819.35
AKGAsanko Gold20200327A143.5457.2944.7646.3011.9311.04
AKRAcadia Realt20200327A31.885.85-2.241.328.034.53
AKROAkero Therap20200327A276.2179.2641.3147.5128.9431.73
AKRXAkorn, Inc.20200327A81.5250.5923.4417.952.9031.55
AKTSAKOUSTIS TEC20200327A59.0422.105.688.2610.8513.82
ALAir Lease Co20200327A32.6110.953.553.126.877.90
ALACAlberton Acq20200327A115.0938.3138.3138.310.000.00
ALBAlbemarle Co20200327A20.076.112.372.483.713.62
ALBOAlbireo Phar20200327A163.7732.9014.8312.1013.5120.78
ALCAlcon Inc. O20200327A12.386.285.115.141.171.14
ALCOAlico Inc20200327A943.30120.5795.1896.4625.0024.15
ALDXAldeyra Ther20200327A114.16103.84101.0089.819.5414.40
ALEALLETE, Inc.20200327A44.458.462.523.205.895.26
ALECAlector, Inc20200327A117.3438.4321.7221.8316.6217.07
ALEXAlexander &20200327A60.8213.985.326.857.847.13
ALFAAlphaClone A20200327ETF73.3720.6010.886.418.4714.19
ALGAlamo Group,20200327A186.6832.0014.3617.1210.7311.40
ALGNAlign Techno20200327A31.588.393.663.994.724.40
ALGTAllegiant Tr20200327A70.0422.8214.2712.927.799.99
ALIMAlimera Scie20200327A545.44157.04-8.11132.32105.6125.45
ALJJALJ Regional20200327A3295.952306.901435.921424.951325.301301.44
ALKAlaska Air G20200327A24.908.882.712.936.165.97
ALKSAlkermes Inc20200327A25.319.031.473.504.905.51
ALLThe Allstate20200327A24.557.321.502.105.815.23
ALLEAllegion Pub20200327A45.629.646.657.782.841.86
ALLKAllakos Inc.20200327A104.7113.337.907.734.595.59
ALLOAllogene The20200327A72.9122.3210.448.528.3713.65
ALLTAllot Ltd. O20200327A102.5732.04-0.29-1.7931.1733.90
ALLYAlly Financi20200327A10.508.97-0.210.779.308.35
ALNAAllena Pharm20200327A339.34125.2451.1651.6281.5774.95
ALNYAlnylam Phar20200327A60.0412.225.396.876.565.36
ALOAlio Gold In20200327A351.81192.5287.5086.83115.25112.76
ALOTAstroNova, I20200327A389.3280.2161.3057.8415.0523.40
ALPNAlpine Immun20200327A478.38117.4782.2384.1535.2134.04
ALRMAlarm.com Ho20200327A69.0814.867.759.704.995.15
ALRNAileron Ther20200327A597.77219.03129.09159.2490.0560.74
ALRSAlerus Finan20200327A233.0949.8241.8541.548.188.31
ALSKAlaska Commu20200327A79.7143.3240.8439.782.383.96
ALSNALLISON TRAN20200327A36.256.942.392.874.494.07
ALTAltimmune, I20200327A45.7837.7715.2724.6123.8013.23
ALTGAlta Equipme20200327A186.0239.8838.5838.39-0.031.52
ALTMAltus Midstr20200327A65.0946.6921.1627.1420.8219.55
ALTRAltair Engin20200327A45.708.241.853.396.324.85
ALTSProShares Mo20200327ETF163.1556.3655.6554.730.641.62
ALTYGlobal X Sup20200327ETF231.81166.70154.06145.9038.3320.84
ALUSAlussa Energ20200327A174.02178.60178.60178.600.000.00
ALVAutoliv, Inc20200327A27.236.772.202.803.983.96
ALXAlexander's20200327A22.589.2515.2015.210.00-0.01
ALXNAlexion Phar20200327A14.465.380.231.612.693.75
ALYAAlithya Grou20200327A282.92129.4318.5042.77115.4488.06
AMAntero Midst20200327A44.9516.778.496.887.879.89
AMAGAMAG Pharmac20200327A58.6041.341.664.7444.2640.56
AMALAmalgamated20200327A145.9589.3231.2845.4131.7039.85
AMATApplied Mate20200327A6.802.391.610.050.782.34
AMBAAmbarella, I20200327A41.3617.898.0912.369.785.52
AMBCAmbac Financ20200327A72.8310.498.418.661.701.83
AMCAMC ENTERTAI20200327A30.4414.963.337.9011.567.08
AMCAiShares Russ20200327ETF42.9526.3522.4421.253.925.11
AMCIAMCI Acquisi20200327A22.688.756.886.851.841.90
AMCRAmcor plc Or20200327A13.175.781.251.754.114.02
AMCXAMC Networks20200327A36.9821.186.0015.4715.805.73
AMDAdvanced Mic20200327A2.361.221.100.860.120.36
AMEAmetek, Inc.20200327A26.428.203.663.824.524.42
AMEDAmedisys Inc20200327A84.3014.196.597.177.037.01
AMEHApollo Medic20200327A109.5618.818.45-1.989.5620.76
AMGAffiliated M20200327A90.4816.866.178.078.258.79
AMGNAmgen Inc20200327A13.036.671.211.222.455.41
AMHAMERICAN HOM20200327A14.453.502.441.711.021.79
AMHCAmplitude He20200327A124.3248.3848.3848.380.000.00
AMJJP Morgan Al20200327ETN14.247.532.413.325.164.26
AMKAssetMark Fi20200327A311.0144.2434.0633.609.6310.64
AMKRAmkor Techno20200327A22.437.930.411.317.476.64
AMLPAlerian MLP20200327ETF30.5411.766.026.575.735.19
AMNAMN Healthca20200327A28.456.452.773.373.653.08
AMNBAmerican Nat20200327A226.2735.2424.5623.8812.3411.42
AMOMQraft AI-Enh20200327ETF100.8448.18-78.49-56.0794.72103.79
AMOTAllied Motio20200327A617.56104.1582.1884.8918.9719.32
AMPAmeriprise F20200327A43.0911.483.848.575.982.89
AMPEAmpio Pharma20200327A122.3947.7143.1842.613.075.09
AMPHAmphastar Ph20200327A46.6915.276.356.288.959.13
AMPYAmplify Ener20200327A203.4298.1676.8084.9816.2513.12
AMRBAmerican Riv20200327A1030.31217.19191.14192.5618.3024.83
AMRCAmeresco, In20200327A68.5719.285.976.3612.9912.98
AMRHAmeri Holdin20200327A917.61383.08179.63186.33221.20211.66
AMRKA-Mark Preci20200327A242.6177.9056.6341.9118.4035.91
AMRSAmyris Inc.20200327A46.0420.145.169.2713.4610.86
AMRXAmneal Pharm20200327A36.3214.398.619.985.514.42
AMSAmerican Sha20200327A236.31106.8927.68-50.0340.19155.96
AMSCAmerican Sup20200327A71.9321.804.106.0815.9415.85
AMSFAMERISAFE, I20200327A129.7624.7014.9012.318.0112.37
AMSW AAAmerican Sof20200327A66.5914.864.302.309.8212.55
AMTAmerican Tow20200327A18.904.591.241.813.332.78
AMTBAmerant Banc20200327A331.8853.8035.4843.894.809.85
AMTB BBAmerant Banc20200327A329.08129.43166.9621.64-4.04107.14
AMTDTD Ameritrad20200327A8.322.950.201.122.751.83
AMTXAemetis, Inc20200327A230.1372.3758.7058.136.7514.06
AMUETRACS Aleri20200327ETN104.0422.7918.9520.770.182.02
AMUBETRACS Aleri20200327ETN190.5247.53115.34123.47-5.00-76.08
AMWDAmerican Woo20200327A91.7322.8711.2112.4210.6010.56
AMZAInfraCap MLP20200327ETF97.1144.2837.1833.557.0110.76
AMZNAmazon.Com I20200327A6.262.141.861.440.280.70
ANAutoNation,20200327A29.584.750.922.013.262.74
ANABAnaptysBio,20200327A65.1120.188.7810.518.959.74
ANATAmerican Nat20200327A244.6041.4734.0832.625.798.72
ANDAAndina Acqui20200327A139.030.020.020.020.000.00
ANDEAndersons In20200327A80.1117.456.808.319.289.15
ANETArista Netwo20200327A29.537.182.563.044.604.14
ANFAbercrombie20200327A22.286.26-1.040.817.065.47
ANGIANGI Homeser20200327A21.4510.07-0.950.2410.019.82
ANGLVanEck Vecto20200327ETF46.5517.6814.1814.012.083.66
ANGOAngioDynamic20200327A62.4028.9010.1710.2420.5020.53
ANHAnworth Mort20200327A81.6965.0621.1459.9813.804.29
ANIKAnika Therap20200327A61.4717.308.267.368.189.94
ANIPANI Pharmace20200327A164.6729.128.2814.3117.3614.80
ANIXAnixa Biosci20200327A130.4855.197.5313.6147.7141.89
ANSSAnsys Inc20200327A39.438.903.324.205.484.70
ANTMANTHEM, INC.20200327A23.945.771.161.744.544.04
ANVSAnnovis Bio,20200327A480.93156.65137.53137.5319.4719.47
ANYSphere 3D Co20200327A428.37487.58173.70235.53135.69223.15
AOAiShares Core20200327ETF44.8417.9916.3916.361.261.63
AOBCAmerican Out20200327A25.738.921.332.487.106.43
AOKiShares Core20200327ETF35.8911.0810.4210.360.660.73
AOMiShares Core20200327ETF31.7912.0611.7811.630.280.43
AONAon plc Clas20200327A24.876.962.002.604.984.37
AORiShares Core20200327ETF34.8213.6912.4010.971.292.73
AOSA.O. Smith C20200327A25.117.811.942.265.895.57
AOSLAlpha and Om20200327A172.2339.2222.4522.0512.3217.20
APAmpco-Pittsb20200327A105.8356.9249.9033.87-4.6622.57
APAApache Corpo20200327A20.6813.21-7.51-0.9920.6214.42
APAMARTISAN PART20200327A68.0212.764.706.506.286.26
APDAir Products20200327A26.765.662.142.413.493.25
APDNApplied DNA20200327A144.6247.0935.6732.6610.3314.43
APEIAmerican Pub20200327A166.0324.439.893.6210.1720.76
APENApollo Endos20200327A1666.60342.27342.27342.270.000.00
APEXApex Global20200327A199.03268.2565.30214.27-6.8448.81
APHAmphenol Cor20200327A20.0110.013.433.896.476.18
APHAAphria Inc.20200327A30.2814.456.026.368.308.11
APLEApple Hospit20200327A12.984.47-0.941.965.402.51
APLSApellis Phar20200327A61.3519.5615.2811.583.608.01
APLTApplied Ther20200327A255.8153.7443.3939.189.8614.55
APMAptorum Grou20200327A677.76245.94280.88209.41-50.8334.49
APOApollo Globa20200327A34.4810.732.886.606.984.13
APOGApogee Enter20200327A62.5813.754.915.598.228.19
APPFAppFolio, In20200327A115.5420.197.1810.659.289.41
APPNAppian Corpo20200327A55.5215.467.3210.277.815.20
APPSDigital Turb20200327A25.6913.5712.514.160.699.39
APREAprea Therap20200327A283.1149.3729.4031.3514.7017.92
APRNBlue Apron H20200327A79.7630.0019.3821.328.468.72
APTAlpha Pro Te20200327A58.0125.0514.4317.637.167.41
APTOAptose Biosc20200327A47.7314.165.164.688.409.48
APTSPreferred Ap20200327A58.4517.045.667.7210.229.33
APTVAptiv PLC20200327A26.548.983.654.055.344.97
APTXAptinyx Inc.20200327A244.6169.3756.8952.1513.8317.25
APVOAptevo Thera20200327A341.66136.61108.38109.6224.8127.90
APWCAsia Pacific20200327A1190.63311.65313.85313.85-2.18-2.18
APXTApex Technol20200327A778.13158.04158.04158.040.000.00
APYApergy Corpo20200327A32.1812.601.58-0.179.7112.77
APYXApyx Medical20200327A205.6273.8041.5456.2623.4217.81
AQBAquaBounty T20200327A104.36102.7335.3534.5968.9869.22
AQMSAqua Metals,20200327A257.53108.9761.2349.7053.2159.78
AQNAlgonquin Po20200327A10.846.351.371.864.994.51
AQSTAquestive Th20200327A124.5741.6519.6717.4618.8124.15
AQUAEvoqua Water20200327A35.658.803.053.705.375.11
ARANTERO RESOU20200327A7.907.91-0.892.215.065.69
ARAAmerican Ren20200327A108.0619.888.498.0910.0611.81
ARAVAravive, Inc20200327A217.4366.3152.4837.0515.6629.17
ARAYAccuray Inco20200327A67.5937.247.8329.3930.657.91
ARCARC Document20200327A576.12138.00119.58107.9915.0329.79
ARCBArcBest Corp20200327A65.3018.525.925.9811.7312.56
ARCCAres Capital20200327A18.3210.631.846.168.594.47
ARCEArco Platfor20200327A213.5924.5518.1218.212.646.31
ARCHArch Coal, I20200327A55.7210.613.773.675.876.93
ARCMArrow Reserv20200327ETF53.4126.6926.6926.690.000.00
ARCOARCOS DORADO20200327A38.3713.016.137.086.565.94
ARCTArcturus The20200327A102.8137.2125.9023.4010.2013.81
ARDArdagh Group20200327A125.3032.2318.0217.406.2214.76
ARDSAridis Pharm20200327A111.1299.3674.40-93.100.00189.65
ARDXArdelyx, Inc20200327A43.5514.228.7411.785.312.45
AREAlexandria R20200327A36.878.462.903.165.395.31
ARECAMERICAN RES20200327A427.23117.9588.0229.9844.1987.81
ARESAres Managem20200327A39.847.912.484.934.293.02
ARGOArgo Group I20200327A64.149.744.565.514.914.23
ARGTGlobal X MSC20200327ETF173.0460.6955.4355.014.035.67
ARIAPOLLO COMME20200327A24.959.222.754.166.145.07
ARKFARK Fintech20200327ETF22.9711.199.3410.301.780.89
ARKGARK Genomic20200327ETF39.2413.3711.9312.601.410.77
ARKKARK Innovati20200327ETF33.1510.809.869.440.921.36
ARKQARK Autonomo20200327ETF49.7826.0325.2425.120.800.91
ARKRArk Restaura20200327A683.72174.63-130.75-129.33259.43294.21
ARKWARK Next Gen20200327ETF23.789.458.418.371.051.08
ARLAmerican Rea20200327A645.73254.25237.68198.310.1054.20
ARLOArlo Technol20200327A83.5634.4920.7622.7910.8311.69
ARLPAlliance Res20200327A78.7824.2913.0511.5510.5312.78
ARMKARAMARK20200327A37.658.854.025.224.123.63
ARMPArmata Pharm20200327A307.23117.9896.1993.370.0723.66
ARMRArmor US Equ20200327ETF106.3024.3429.1027.55-4.75-3.21
ARNAArena Pharma20200327A47.6912.765.806.646.946.14
ARNCArconic Corp20200327A11.955.241.142.004.093.26
AROCArchrock Inc20200327A35.1414.765.457.619.187.16
AROWArrow Financ20200327A253.8291.8565.9975.8616.8116.19
ARPOAerpio Pharm20200327A778.59159.61138.43135.8614.5223.51
ARQTArcutis Biot20200327A537.15105.2177.8678.0923.1327.02
ARRARMOUR Resid20200327A19.579.271.90-1.344.8610.60
ARTLArtelo Biosc20200327A275.17134.06119.89102.4515.4131.47
ARTN AAArtesian Res20200327A113.3333.0117.5618.4914.3114.66
ARTWArts-Way Man20200327A278.6862.3261.6460.040.002.24
ARVNArvinas, Inc20200327A109.2619.7611.5113.297.386.47
ARWArrow Electr20200327A47.8110.143.795.136.045.01
ARWRArrowhead Re20200327A35.8212.183.024.266.967.90
ARYAARYA Science20200327A89.6420.4620.4120.050.000.41
ASBAssociated B20200327A10.683.861.591.512.252.35
ASCARDMORE SHIP20200327A84.3618.063.902.7613.1715.32
ASEAGlobal X FTS20200327ETF261.2167.9971.8973.16-0.73-5.16
ASETFlexShares R20200327ETF95.4347.5663.9140.38-14.137.09
ASFIAsta Funding20200327A758.22219.01215.08218.06-0.660.93
ASGNASGN Incorpo20200327A57.518.186.776.871.221.31
ASHAshland Glob20200327A36.7210.902.917.265.303.63
ASHRXtrackers Ha20200327ETF3.911.820.700.681.121.13
ASHSXtrackers Ha20200327ETF50.0333.7132.1117.731.6215.83
ASHXXtrackers MS20200327ETF53.5823.7655.4155.41-31.63-31.63
ASIXAdvanSix Inc20200327A62.1613.463.581.338.4312.12
ASMAvino Silver20200327A174.7486.5363.9956.3417.8030.44
ASMBAssembly Bio20200327A84.6418.106.255.5411.3012.56
ASNAAscena Retai20200327A102.5347.6017.9129.7712.3017.81
ASPNAspen Aeroge20200327A102.5129.9821.9020.636.309.33
ASPSAltisource P20200327A135.6766.7123.9526.9050.3343.65
ASPUASPEN GROUP,20200327A96.3525.188.998.1312.9316.98
ASRTAssertio The20200327A70.4730.2121.176.223.6423.99
ASRVAmeriServ Fi20200327A122.4065.8870.4753.61-0.1313.05
ASTCAstrotech Co20200327A57.0326.346.779.8018.2517.06
ASTEAstec Indust20200327A134.7525.159.0210.5913.0114.56
ASURAsure Softwa20200327A98.0544.274.6310.3539.7734.44
ASYSAmtech Syste20200327A225.30103.0788.8096.9514.206.10
ATAtlantic Pow20200327A51.3419.629.835.669.0013.96
ATCOAtlas Corp.20200327A47.3814.232.975.0610.999.17
ATCXAtlas Techni20200327A3915.46273.06304.37239.220.0033.41
ATECAlphatec Hol20200327A60.2627.4122.7318.014.139.35
ATENA10 NETWORKS20200327A42.5511.534.123.727.167.81
ATEST CCTest Symbol20200327A32.198.978.948.940.020.02
ATEST GGTEST SYMBOL20200327A31.198.528.558.52-0.030.00
ATEXAnterix Inc.20200327A120.5021.418.336.9812.5616.52
ATGEAdtalem Glob20200327A126.9913.747.637.925.985.82
ATHAthene Holdi20200327A26.986.850.981.335.785.55
ATHXAthersys, In20200327A60.5730.1825.3015.724.0514.42
ATIAllegheny Te20200327A26.7910.063.453.416.216.68
ATIFATIF Holding20200327A820.49410.26-278.31-267.43729.14710.33
ATKRAtkore Inter20200327A35.079.023.113.264.705.78
ATLCAtlanticus H20200327A441.23137.3090.93113.7432.1326.36
ATLOAMES Nationa20200327A314.5348.2747.0747.141.521.13
ATMPiPath Select20200327ETF60.7722.7521.9922.760.58-0.01
ATNIATN Internat20200327A342.5371.2257.8752.2214.7918.79
ATNMActinium Pha20200327A90.0946.7647.3141.82-0.304.95
ATNXAthenex, Inc20200327A53.8615.585.695.268.1810.33
ATOAtmos Energy20200327A36.369.682.654.816.994.87
ATOMAtomera Inco20200327A324.71113.0573.7791.5139.4821.64
ATOSAtossa Thera20200327A435.10155.86146.31137.9510.1317.96
ATRAptarGroup,20200327A48.999.514.935.543.793.97
ATRAAtara Biothe20200327A66.4621.4211.3311.719.759.71
ATRCAtriCure, In20200327A101.0022.767.497.8914.9815.28
ATRIAtrion Corp20200327A0.72
ATROAstronics Co20200327A66.1416.295.367.227.349.02
ATRSAntares Phar20200327A50.0222.337.319.3415.0213.05
ATSGAir Transpor20200327A45.8012.383.745.588.266.80
ATTOAtento S.A.20200327A357.54120.00131.65124.05-11.60-4.03
ATUSAltice USA,20200327A7.623.371.292.352.071.02
ATVIActivision B20200327A4.442.222.560.36-0.401.86
ATXIAvenue Thera20200327A153.0546.7926.4634.157.2512.56
AUBAtlantic Uni20200327A54.2218.2110.2411.997.506.16
AUBNAuburn Natio20200327A931.89434.98434.98434.980.000.00
AUDCAudioCodes L20200327A67.5416.663.093.9613.4512.73
AUGAuryn Resour20200327A250.7356.9452.0854.784.562.21
AUMNGolden Miner20200327A137.4566.9552.9157.2711.529.76
AUPHAurinia Phar20200327A32.4211.104.385.784.185.31
AUSFGlobal X Ada20200327ETF66.2611.69-0.227.4811.924.21
AUTOAutoWeb, Inc20200327A444.62408.53167.70182.244.55202.23
AUYYamana Gold,20200327A33.1913.833.745.2510.068.58
AVAAvista Corpo20200327A56.3910.593.787.076.533.52
AVAVAeroVironmen20200327A65.0213.726.545.766.807.96
AVBAvalonBay Co20200327A34.927.513.734.223.753.28
AVCOAvalon Globo20200327A260.61410.20140.12137.45334.20324.12
AVDAmerican Van20200327A108.8423.1910.1511.6111.9711.60
AVDEAvantis Inte20200327ETF51.6014.6914.3514.600.340.09
AVDVAvantis Inte20200327ETF52.5815.8214.2015.361.610.46
AVEMAvantis Emer20200327ETF60.7320.5720.8219.94-0.300.63
AVEOAVEO Pharmac20200327A96.2343.4224.4119.5112.2723.83
AVGOBroadcom Inc20200327A14.495.001.691.723.303.28
AVGRAvinger, Inc20200327A496.88200.37194.36187.6213.5213.36
AVIDAvid Technol20200327A45.8418.722.488.519.5110.21
AVLRAvalara, Inc20200327A55.9412.919.159.593.583.31
AVNSAvanos Medic20200327A84.6815.033.126.7210.918.32
AVNWAviat Networ20200327A466.6887.0475.9279.7110.657.41
AVROAVROBIO, Inc20200327A196.7635.9921.5020.4412.6615.68
AVTAvnet, Inc.20200327A33.118.301.414.843.713.47
AVTRAvantor, Inc20200327A28.606.661.110.755.505.91
AVUSAvantis U.S.20200327ETF38.2438.6433.0528.892.359.72
AVUVAvantis U.S.20200327ETF59.9131.6633.1829.88-2.331.92
AVXLAnavex Life20200327A69.8619.4911.046.947.7612.56
AVYAvery Dennis20200327A52.1714.406.869.046.895.34
AVYAAvaya Holdin20200327A18.056.012.112.293.853.72
AWAYETFMG Travel20200327ETF127.0750.0374.3845.99-34.344.05
AWIArmstrong Wo20200327A64.7113.376.926.906.026.46
AWKAmerican Wat20200327A31.5311.456.357.524.943.93
AWRAmerican Sta20200327A73.2016.558.8010.037.366.52
AWREAware Inc20200327A356.8253.9839.5521.559.2828.15
AWTMAware Ultra-20200327ETF72.7326.4526.4526.450.000.00
AWXAvalon Holdi20200327A234.2751.405.496.7742.2145.05
AXAxos Financi20200327A69.6813.522.503.6810.839.87
AXASAbraxas Petr20200327A153.4986.6158.6766.926.6119.29
AXDXAccelerate D20200327A67.3111.834.835.215.096.62
AXEAnixter Inte20200327A44.1913.197.849.943.603.25
AXGNAxogen, Inc.20200327A83.8417.772.721.4113.8216.39
AXGTAxovant Gene20200327A296.2177.8642.7352.6622.2025.35
AXJLWisdomTree A20200327ETF67.5230.0917.5358.6814.41-28.77
AXLAmerican Axl20200327A32.6211.14-0.464.0411.317.11
AXLAAxcella Heal20200327A731.5056.92100.82105.34-57.07-48.40
AXNXAxonics Modu20200327A105.1827.1316.9517.049.7210.22
AXPAmerican Exp20200327A11.894.600.330.594.264.02
AXRAMREP Corpor20200327A581.72122.31122.31122.310.000.00
AXSAxis Capital20200327A30.315.231.361.633.833.60
AXSMAxsome Thera20200327A52.5713.584.145.668.047.92
AXTAAxalta Coati20200327A14.544.862.493.142.371.73
AXTIAXT Inc20200327A104.3641.9922.4628.4416.8414.01
AXUAlexco Resou20200327A87.7632.3315.1912.3916.1419.96
AYAtlantica Yi20200327A35.367.350.772.226.475.14
AYIAcuity Brand20200327A59.2010.204.625.314.804.86
AYTUAytu BioScie20200327A59.7429.8025.2221.323.905.51
AYXAlteryx, Inc20200327A21.469.02-0.234.349.204.69
AZOAutoZone, In20200327A24.0111.905.445.855.875.01
AZPNAspen Techno20200327A27.725.691.081.134.584.56
AZREAzure Power20200327A258.1931.7423.8727.40-0.054.29
AZRXAzurRx BioPh20200327A411.49168.39171.47148.151.9620.47
AZZAZZ Inc.20200327A97.7717.508.819.677.507.85
BBarnes Group20200327A58.2416.044.6910.037.096.00
BABoeing Compa20200327A7.162.56-0.990.663.541.90
BABInvesco Taxa20200327ETF19.337.485.504.961.912.52
BACBank of Amer20200327A4.612.150.850.771.301.38
BAHBooz Allen H20200327A23.115.401.392.933.982.47
BALiPath Series20200327ETN55.1123.3223.2223.070.440.25
BAMBrookfield A20200327A11.713.900.940.962.962.93
BANCBanc of Cali20200327A38.528.35-0.190.098.428.26
BANDBandwidth In20200327A88.3025.9029.1022.85-3.513.09
BANFBancfirst Co20200327A190.3017.6210.0111.107.406.54
BANRBanner Corp.20200327A85.5227.7210.526.5417.3021.94
BANXStoneCastle20200327A402.72133.28125.66126.627.466.64
BAPCredicorp LT20200327A34.807.801.992.765.575.04
BAPRInnovator S&20200327ETF127.7411.668.498.663.053.00
BASIBioanalytica20200327A798.08163.85168.91122.003.9041.18
BATLBattalion Oi20200327A459.39181.36108.4686.3930.8689.45
BATR AALiberty Medi20200327A48.1811.495.052.995.768.49
BATR KKLiberty Medi20200327A68.0621.778.909.1712.6012.67
BATTAmplify Adva20200327ETF73.6049.2627.4147.75-1.721.47
BAUGInnovator S&20200327ETF160.7685.3278.8981.640.003.56
BAXBaxter Inter20200327A14.795.533.794.111.731.43
BBBlackBerry L20200327A26.5015.295.615.929.699.44
BBAXJPMorgan Bet20200327ETF20.246.305.075.410.680.89
BBBYBed Bath & B20200327A22.689.843.213.676.606.19
BBCVirtus LifeS20200327ETF113.1337.7329.7924.367.9913.44
BBCAJPMorgan Bet20200327ETF21.926.775.125.390.541.38
BBCPConcrete Pum20200327A181.2361.8940.7234.3210.0126.16
BBDCBarings BDC,20200327A55.4220.789.5113.367.167.42
BBEUJPMorgan Bet20200327ETF9.702.330.550.901.781.43
BBGIBeasley Broa20200327A472.55149.0389.91127.6367.5722.17
BBHVanEck Vecto20200327ETF18.376.905.965.620.941.28
BBIBrickell Bio20200327A452.74121.68117.8088.501.8232.70
BBINJPMorgan Bet20200327ETF25.085.335.335.330.000.00
BBIOBridgeBio Ph20200327A64.5724.0023.1919.860.744.14
BBJPJPMorgan Bet20200327ETF10.042.802.061.980.750.82
BBPVirtus LifeS20200327ETF74.0843.6934.547.03-2.2136.17
BBQBBQ Holdings20200327A415.60172.02130.62138.4231.8333.12
BBREJPMorgan Bet20200327ETF20.296.352.232.914.123.43
BBSAJPMorgan Bet20200327ETF57.9936.0135.6035.600.410.41
BBSIBarrett Busi20200327A127.5528.7919.1113.139.6415.66
BBUBrookfield B20200327A83.6229.2023.2623.226.295.98
BBUSJPMorgan Bet20200327ETF14.4811.236.206.825.024.40
BBWBuild-A-Bear20200327A117.4644.8226.6927.1217.0017.70
BBXBBX Capital20200327A118.2936.5223.0923.1413.0513.41
BBYBest Buy Com20200327A26.866.692.723.033.923.66
BCBrunswick Co20200327A51.8414.669.009.995.214.68
BCBPBCB Bancorp20200327A86.2821.3910.548.9610.0412.45
BCCBoise Cascad20200327A67.9214.487.017.426.947.06
BCDAberdeen Sta20200327ETF72.5131.7531.8030.48-0.051.27
BCDABioCardia, I20200327A454.99128.05104.0977.1940.9650.87
BCEBCE, Inc.20200327A6.652.08-0.770.412.851.67
BCEIBONANZA CREE20200327A73.5016.128.136.887.569.24
BCELAtreca, Inc.20200327A180.2252.5325.7917.0725.6735.49
BCIAberdeen Sta20200327ETF69.0915.6215.2615.290.100.34
BCLIBrainstorm C20200327A61.4720.2511.9910.987.909.29
BCMiPath Pure B20200327ETN111.2820.808.209.216.8111.53
BCMLBayCom Corp20200327A349.1556.1735.3542.2019.3313.99
BCOThe Brink's20200327A46.949.144.144.994.634.14
BCOMB Communicat20200327A561.77577.43548.18548.1832.7332.73
BCORBlucora, Inc20200327A79.9017.0810.7811.885.485.20
BCOVBrightcove,20200327A60.8427.182.983.9525.4525.28
BCOW1895 Bancorp20200327A270.33115.1857.8658.570.0054.39
BCPCBalchem Corp20200327A112.2323.6615.5714.476.559.19
BCRXBioCryst Pha20200327A50.5320.6013.2511.216.739.40
BCSFBain Capital20200327A109.4836.6620.3423.955.5712.54
BCTFBancorp 34,20200327A832.89254.70-145.03-114.71427.25379.95
BDCBelden Inc.20200327A63.1513.043.034.319.668.73
BDCSUBS AG Excha20200327ETN120.0840.3733.7036.676.333.72
BDCYETRACS 2xMon20200327ETN513.13165.5181.16171.2675.46-5.53
BDCZETRACS Wells20200327ETN120.5351.2535.0555.070.78-3.70
BDECInnovator S&20200327ETF96.0821.5021.7021.99-0.21-0.50
BDGEBridge Banco20200327A154.4528.8119.9121.676.697.16
BDLFlanigan's E20200327A900.01266.86267.09266.98-0.38-0.14
BDNBrandywine R20200327A13.345.130.641.364.473.78
BDRBlonder Tong20200327A1510.72533.96539.27538.070.12-4.16
BDSIBioDelivery20200327A30.4216.906.7510.1510.166.75
BDTXBlack Diamon20200327A204.2555.7134.8440.8718.0314.91
BDXBecton, Dick20200327A15.974.251.681.852.562.40
BEBloom Energy20200327A48.7015.504.924.599.3910.90
BEAMBeam Therape20200327A150.5845.8930.8637.288.508.60
BEATBioTelemetry20200327A76.2219.617.007.9712.0811.78
BECNBeacon Roofi20200327A47.7215.8410.634.925.0810.86
BELF AABel Fuse Inc20200327A787.02231.24232.83165.0627.4066.08
BELF BBBel Fuse Inc20200327A200.7235.2324.9723.286.9211.93
BENFranklin Res20200327A8.683.920.820.692.073.22
BEPBrookfield R20200327A33.629.404.004.375.405.03
BERYBerry Global20200327A38.836.310.741.625.514.70
BF AABrown-Forman20200327A166.1440.3235.6834.723.525.61
BF BBBrown-Forman20200327A32.7311.413.218.453.132.95
BFAMBRIGHT HORIZ20200327A47.5310.993.694.857.046.14
BFCBank First C20200327A762.83166.56161.19163.025.473.62
BFEBInnovator S&20200327ETF136.9854.4351.0750.093.394.36
BFINBankFinancia20200327A236.9267.1749.7747.2919.4720.36
BFITGlobal X Hea20200327ETF27.568.058.1318.44-0.42-10.41
BFORBarron's 40020200327ETF53.7413.667.987.885.205.83
BFSSaul Centers20200327A119.2835.6028.4127.376.798.28
BFSTBusiness Fir20200327A443.24111.3390.4690.0420.8121.33
BFYTBenefytt Tec20200327A94.7731.1122.3023.835.507.24
BGBunge Limite20200327A30.627.153.224.942.902.21
BGCPBGC Partners20200327A51.5427.33-5.01-0.7630.9128.61
BGFVBig 5 Sporti20200327A225.27109.8897.41104.057.465.84
BGGBriggs & Str20200327A52.2420.5311.5811.206.569.31
BGIBirks Group20200327A734.69458.85440.01440.0121.9421.94
BGRNiShares Glob20200327ETF50.7111.2610.0910.101.171.16
BGSB&G Foods, I20200327A26.667.573.253.734.303.84
BGSFBG Staffing20200327A249.9086.1179.4864.40-1.1021.52
BHBiglari Hold20200327A419.5886.4670.5968.3114.1418.19
BH AABiglari Hold20200327A33.61
BHATBlue Hat Int20200327A196.7391.4376.6470.8515.3720.70
BHBBar Harbor B20200327A422.8672.9660.3265.884.907.07
BHCBausch Healt20200327A11.736.352.584.303.812.06
BHEBenchmark El20200327A101.5623.5818.0518.745.284.84
BHFBrighthouse20200327A40.0412.604.484.568.048.08
BHLBBerkshire Hi20200327A35.558.752.692.865.375.89
BHRBraemar Hote20200327A118.0177.0861.3459.686.5317.57
BHTGBioHiTech Gl20200327A813.55316.03253.34249.1139.0567.97
BHVNBiohaven Pha20200327A65.4215.478.8910.744.744.73
BIBProShares Ul20200327ETF27.1813.547.127.925.955.63
BIBLInspire 10020200327ETF93.6346.1039.7941.702.914.38
BICKFirst Trust20200327ETF149.8871.0170.9970.990.030.03
BIGBig Lots, In20200327A35.2110.157.056.182.973.97
BIIBBiogen Inc.20200327A17.115.110.071.074.964.04
BILSPDR Bloombe20200327ETF1.090.560.520.530.030.03
BILLBill.com Hol20200327A69.0316.7911.7412.853.983.95
BIMIBOQI Interna20200327A178.8579.4242.4946.7039.5333.06
BIOBio-Rad Labo20200327A62.5313.597.797.985.585.61
BIO BBBio-Rad Labo20200327A77.47
BIOCBiocept, Inc20200327A50.8932.688.4814.1120.3618.63
BIOLBiolase, Inc20200327A719.07454.45253.58251.58218.61216.13
BIOXBioceres Cro20200327A1051.14396.83396.55396.690.300.15
BIPBrookfield I20200327A22.698.17-14.03-9.7322.1817.94
BISProShares Ul20200327ETF20.066.97-0.32-5.256.9512.22
BIVVanguard Int20200327ETF8.963.462.722.860.750.60
BIZDVanEck Vecto20200327ETF72.9136.8514.4316.0021.7021.34
BJBJs Wholesal20200327A38.668.895.876.732.422.16
BJANInnovator S&20200327ETF74.0318.6724.0423.85-5.37-5.18
BJKVanEck Vecto20200327ETF126.2046.5843.3143.653.032.94
BJRIBJ's Restaur20200327A45.4714.761.824.689.5510.06
BJULInnovator S&20200327ETF69.8922.7813.2821.870.240.90
BJUNInnovator S&20200327ETF109.7734.2135.1135.57-0.90-1.35
BKBank of New20200327A5.613.220.460.222.763.01
BKCCBlackRock Ca20200327A50.9327.369.3314.5818.0612.82
BKDBrookdale Se20200327A33.5516.214.381.3211.7114.91
BKEThe Buckle,20200327A49.378.692.133.465.915.25
BKEPBlueknight E20200327A277.82146.33126.68126.0221.1620.28
BKFiShares MSCI20200327ETF33.5213.1513.7811.80-0.631.34
BKHBlack Hills20200327A68.6313.768.018.285.425.48
BKIBlack Knight20200327A34.136.642.824.223.512.42
BKLNInvesco Seni20200327ETF6.763.511.431.602.081.91
BKNGBooking Hold20200327A20.476.573.083.602.962.39
BKRBaker Hughes20200327A9.494.671.652.073.022.60
BKSCBank of Sout20200327A963.25388.63441.94353.6730.8337.29
BKTIBK Technolog20200327A225.79102.4490.6272.4720.1730.09
BKUBankunited,20200327A32.996.873.123.373.743.51
BKYIBIO-key Inte20200327A156.0546.1612.4621.9225.8624.17
BLBlackLine, I20200327A59.4918.648.366.769.9111.99
BLBDBlue Bird Co20200327A141.5426.667.7011.7216.0814.97
BLCMBellicum Pha20200327A133.5933.7418.4810.7913.4922.95
BLCNReality Shar20200327ETF122.96137.9631.29-28.602.28161.00
BLDTopBuild Cor20200327A66.5813.805.265.277.968.53
BLDPBallard Powe20200327A15.907.133.803.453.343.69
BLDRBuilders Fir20200327A28.1313.426.636.546.906.99
BLESInspire Glob20200327ETF77.5429.2328.2428.180.921.05
BLFSBioLife Solu20200327A118.3029.6816.2516.0612.4813.67
BLHYVirtus Newfl20200327ETF154.3846.6746.3646.360.310.31
BLINBridgeline D20200327A308.59104.21103.49102.175.511.88
BLKBlackrock, I20200327A37.008.813.924.524.864.29
BLKBBlackbaud, I20200327A64.3412.654.937.296.825.36
BLLBall Corpora20200327A24.404.781.762.092.952.69
BLMNBloomin' Bra20200327A25.0210.80-0.05-2.089.5612.86
BLNKBlink Chargi20200327A108.9855.3518.1119.9522.5034.97
BLOKAmplify Tran20200327ETF29.3214.4910.8415.100.14-0.61
BLPHBellerophon20200327A205.7167.9361.9761.294.266.62
BLUBELLUS Healt20200327A74.3021.341.761.7118.5019.67
BLUEbluebird bio20200327A39.829.463.214.835.914.63
BLVVanguard Lon20200327ETF35.8611.7010.3510.811.340.88
BLXBanco Latino20200327A73.8126.0222.6421.623.344.40
BMARInnovator S&20200327ETF96.4734.0633.9934.07-1.78-0.02
BMCHBMC Stock Ho20200327A46.147.950.553.616.584.32
BMIBadger Meter20200327A78.2516.468.768.766.967.70
BMLPDorsey Wrigh20200327ETF109.6960.5769.3637.61-13.3522.80
BMOBank of Mont20200327A9.125.951.581.644.414.35
BMRABIOMERICA IN20200327A70.0032.2625.5821.894.4210.35
BMRCBank of Mari20200327A117.8128.5318.7919.487.539.05
BMRNBioMarin Pha20200327A22.726.691.962.583.794.12
BMTCBryn Mawr Ba20200327A125.8926.6719.3122.736.473.93
BMYBristol-Myer20200327A2.791.451.351.330.090.11
BNDVanguard Tot20200327ETF1.951.100.690.720.410.39
BNDCFlexShares C20200327ETF83.6933.4333.4333.430.000.00
BNDWVanguard Tot20200327ETF16.225.575.986.14-0.40-0.56
BNDXVanguard Tot20200327ETF5.152.332.212.030.130.30
BNEDBarnes & Nob20200327A119.4939.5311.9421.6727.5417.92
BNFTBenefitfocus20200327A64.5022.579.268.5913.6714.57
BNGOBionano Geno20200327A109.4152.0241.1242.728.259.29
BNKDMicroSectors20200327ETN242.06137.38121.0121.125.28114.56
BNKOMicroSectors20200327ETN169.09534.2358.90533.560.000.45
BNKUMicroSectors20200327ETN130.7472.1363.8359.77-5.8112.47
BNKZMicroSectors20200327ETN72.6336.5811.0326.0133.0310.66
BNOVInnovator S&20200327ETF92.1070.1713.3667.680.292.43
BNSBank of Nova20200327A5.453.340.260.811.522.52
BNSOBonso Electr20200327A1115.88428.68428.68428.680.000.00
BOCHBank of Comm20200327A84.5724.6112.9211.249.8113.38
BOCTInnovator S&20200327ETF114.2522.2421.2719.06-0.333.17
BOHBank of Hawa20200327A59.389.084.285.124.533.95
BOKFBOK Financia20200327A44.949.363.054.695.824.67
BOMNBoston Omaha20200327A83.9520.895.454.2714.6816.63
BONDPIMCO Active20200327ETF20.8118.0120.6020.13-2.55-2.09
BOOMDMC Global I20200327A65.8715.851.675.2113.2710.64
BOOTBoot Barn Ho20200327A54.1010.654.655.145.705.52
BORRBorr Drillin20200327A105.26111.5331.4773.4323.1335.24
BOSCB.O.S. Bette20200327A765.04113.6496.02113.640.000.00
BOSSGlobal X Fou20200327ETF172.3331.1129.0533.912.09-2.79
BOTJBank of the20200327A393.3063.5263.3062.120.311.40
BOTZGlobal X Fun20200327ETF11.0014.7612.0417.622.61-2.88
BOUTInnovator IB20200327ETF158.0936.4235.9336.090.480.33
BOXBOX, INC.20200327A14.977.461.15-1.096.208.60
BOXLBoxlight Cor20200327A297.17151.33122.69133.609.9117.28
BPFHBoston Priva20200327A27.837.580.085.547.232.03
BPMCBlueprint Me20200327A86.1217.719.279.557.168.16
BPMPBP Midstream20200327A78.1623.0219.3520.653.222.40
BPMXBioPharmX Co20200327A180.71104.51101.08102.772.231.74
BPOPPopular Inc20200327A24.518.970.852.328.206.71
BPRNThe Bank of20200327A723.28137.35133.71135.092.442.32
BPTBP Prudhoe B20200327A94.4243.1624.2224.829.1418.23
BPTHBio-Path Hol20200327A176.5867.0142.2234.1815.5332.68
BPYBrookfield P20200327A13.925.17-2.31-1.637.456.81
BPYUBrookfield P20200327A20.479.216.495.062.564.15
BRBroadridge F20200327A30.628.142.553.243.734.89
BRBRBellRing Bra20200327A78.4115.8510.7810.064.305.79
BRBSBlue Ridge B20200327A100.5318.53-16.28-17.0531.7035.52
BRCBrady Corpor20200327A60.9512.934.866.597.406.34
BREWCraft Brew A20200327A26.586.74-0.360.507.046.24
BRFVanEck Vecto20200327ETF132.7948.8948.6347.770.261.11
BRGBluerock Res20200327A63.5933.9231.3530.072.643.87
BRIDBridgford Fo20200327A1290.40263.58319.49249.550.8313.97
BRK AABerkshire Ha20200327A0.000.02-0.080.040.00
BRK BBBERKSHIRE HA20200327A4.603.020.540.602.482.43
BRKLBrookline Ba20200327A43.2710.364.194.156.066.24
BRKRBruker Corpo20200327A43.538.373.643.874.484.50
BRKSBrooks Autom20200327A59.3718.268.649.569.538.88
BRMKBroadmark Re20200327A36.2322.6716.1712.246.4610.44
BRNBarnwell Ind20200327A352.04228.38-56.54-53.31297.95289.85
BROBrown & Brow20200327A17.675.691.583.292.992.39
BROGBrooge Energ20200327A337.82148.04140.18129.270.0018.41
BRPBRP Group, I20200327A194.2237.7322.4823.445.2513.44
BRQSBorqs Techno20200327A932.41640.32380.46380.020.00217.64
BRTBRT Apartmen20200327A162.2946.2731.3832.7612.0813.57
BRXBRIXMOR PROP20200327A13.696.63-2.141.728.654.94
BRYBerry Corpor20200327A58.3424.9312.0910.089.4214.83
BRZUDirexion Dai20200327ETF58.5726.2514.4116.9211.729.36
BSAEInvesco Bull20200327ETF61.7413.7013.6313.630.070.07
BSBEInvesco Bull20200327ETF63.5513.4913.4913.490.000.00
BSBKBogota Finan20200327A370.641054.6939.52-14.721223.401288.76
BSCEInvesco Bull20200327ETF64.2531.4130.8930.890.520.52
BSCKInvesco Bull20200327ETF14.004.932.843.861.261.07
BSCLInvesco Bull20200327ETF42.9215.7614.3714.370.891.38
BSCMInvesco Bull20200327ETF30.5314.2615.7510.77-2.923.47
BSCNInvesco Bull20200327ETF74.0524.6220.9620.790.873.67
BSCOInvesco Bull20200327ETF68.9016.9515.3816.351.580.61
BSCPInvesco Bull20200327ETF24.216.875.935.680.941.20
BSCQInvesco Bull20200327ETF87.5620.3517.0117.082.733.27
BSCRInvesco Bull20200327ETF24.4911.856.814.900.366.93
BSCSInvesco Bull20200327ETF18.438.237.497.930.300.30
BSCTInvesco Bull20200327ETF27.7512.6512.6712.63-0.020.02
BSDEInvesco Bull20200327ETF274.13137.58135.51136.982.040.59
BSEPInnovator S&20200327ETF89.4863.4870.2270.69-6.57-7.02
BSETBassett Furn20200327A112.9155.5630.6723.3110.7931.38
BSGMBioSig Techn20200327A83.1967.4727.2515.299.3751.14
BSIGBrightSphere20200327A47.599.733.243.825.485.90
BSJKInvesco Bull20200327ETF23.2710.576.327.253.873.32
BSJLInvesco Bull20200327ETF36.3629.4419.3221.963.677.22
BSJMInvesco Bull20200327ETF27.309.306.728.202.581.09
BSJNInvesco Bull20200327ETF51.4615.4512.7912.942.662.50
BSJOInvesco Bull20200327ETF91.6035.1834.6534.630.550.55
BSJPInvesco Bull20200327ETF134.7137.1937.1637.010.120.17
BSJQInvesco Bull20200327ETF138.2163.2162.3460.670.992.52
BSJRInvesco Bull20200327ETF171.8585.3485.4185.030.040.31
BSMBlack Stone20200327A52.1813.2810.015.832.977.47
BSMLInvesco Bull20200327ETF90.8737.1737.1237.120.060.06
BSMMInvesco Bull20200327ETF126.6530.9730.9730.970.000.00
BSMNInvesco Bull20200327ETF77.2917.4717.6517.65-0.18-0.17
BSMOInvesco Bull20200327ETF134.3815.4814.5714.570.910.91
BSMPInvesco Bull20200327ETF144.2538.7738.7738.770.000.00
BSMQInvesco Bull20200327ETF181.3356.7556.7556.750.000.00
BSMRInvesco Bull20200327ETF165.8687.2186.9986.990.220.22
BSMSInvesco Bull20200327ETF167.0885.8385.6985.830.140.00
BSMTInvesco Bull20200327ETF158.4278.6378.4078.400.230.23
BSQRBSQUARE Corp20200327A884.68477.81409.07409.0872.7172.70
BSRRSierra Banco20200327A364.8423.6117.8017.194.496.42
BSTCBioSpecifics20200327A303.9763.6846.2449.5116.2314.24
BSVVanguard Sho20200327ETF2.3324.9322.3821.742.574.12
BSVNBank7 Corp.20200327A1354.75405.83435.32396.06-2.289.57
BSXBoston Scien20200327A4.573.75-0.111.633.882.14
BTAIBioXcel Ther20200327A167.5241.4826.2724.1912.1917.26
BTALAGFiQ U.S. M20200327ETF32.208.472.692.875.805.61
BTEBaytex Energ20200327A30.8532.9333.7829.41-1.123.55
BTECPrincipal He20200327ETF98.1825.2124.5125.190.690.01
BTGB2Gold Corp.20200327A30.1713.470.822.1812.5411.30
BTNBallantyne S20200327A488.56175.15137.02134.1337.0140.08
BTUPeabody Ener20200327A39.0216.718.205.214.6511.39
BTYSiPath Series20200327ETF33.3017.7917.8917.89-0.10-0.10
BUGGlobal X Cyb20200327ETF141.3219.848.628.9511.2010.88
BULPacer US Cas20200327ETF71.9227.6868.07-215.10-40.27242.11
BURLBURLINGTON S20200327A37.948.314.114.434.113.88
BUSEFirst Busey20200327A141.6616.688.927.456.649.21
BUYUSCF SummerH20200327ETF94.1629.9125.9028.260.561.61
BUYNUSCF SummerH20200327ETF141.1494.2794.2794.270.000.00
BUYZFranklin Dis20200327ETF1680.06328.10285.42328.100.000.00
BVBrightView H20200327A108.5116.5815.7915.41-0.471.16
BVALBrand Value20200327ETF62.6827.6228.7728.02-1.15-0.40
BVSNBroadvision20200327A533.77181.64129.65102.5429.6576.75
BWBabcock & Wi20200327A269.9582.4367.3465.48-4.3516.24
BWABorgWarner I20200327A16.289.774.466.822.902.95
BWBBridgewater20200327A245.2154.4538.4334.9215.6020.00
BWENBroadwind En20200327A693.92239.84210.98287.3713.99-49.04
BWFGBankwell Fin20200327A295.79100.0072.4863.4832.7036.97
BWL AABowl America20200327A685.15210.93335.00265.43-120.89-53.86
BWMXBetterware d20200327A7200.002396.272396.272396.270.000.00
BWXSPDR Bloombe20200327ETF18.057.903.756.050.941.83
BWXTBWX Technolo20200327A59.258.136.225.651.662.48
BWZSPDR Bloombe20200327ETF88.9629.8524.1722.641.737.15
BXThe Blacksto20200327A16.555.532.013.792.521.74
BXCBlueLinx Hol20200327A131.9332.6312.9410.8617.0821.76
BXGBluegreen Va20200327A142.1965.2158.5960.326.634.97
BXMTBlackstone M20200327A23.318.671.862.336.586.36
BXPBoston Prope20200327A38.297.964.294.743.653.22
BXRXBaudax Bio,20200327A87.9533.5321.2120.206.9113.29
BXSBancorpSouth20200327A33.626.542.502.833.953.71
BYByline Banco20200327A73.2817.3511.3512.325.455.03
BYDBoyd Gaming20200327A34.1114.34-10.944.8322.569.55
BYFCBroadway Fin20200327A1463.93383.33383.33383.330.000.00
BYLDiShares Yiel20200327ETF40.1815.2515.3115.27-0.06-0.03
BYNDBeyond Meat,20200327A22.788.07-0.861.288.946.79
BYSIBeyondSpring20200327A201.1363.5528.3230.8035.9633.09
BZHBeazer Homes20200327A67.1617.456.205.9910.6711.48
BZQProShares Ul20200327ETF15.326.664.623.632.043.04
CCitigroup In20200327A3.443.89-1.150.545.083.37
CAAPCorporacion20200327A126.2638.3024.1125.8411.1412.43
CAASChina Automo20200327A562.62150.5691.3595.0264.4859.99
CABACabaletta Bi20200327A276.5639.2922.5321.701.8416.64
CABOCable One, I20200327A3.2910.7812.2212.21-0.08-0.08
CACCamden Natio20200327A92.3115.505.477.559.367.97
CACCCredit Accep20200327A67.2313.237.437.925.145.05
CACGClearBridge20200327ETF66.5424.5119.9520.054.304.46
CACICACI INTERNA20200327A68.4914.158.518.344.945.76
CADECadence Banc20200327A22.679.932.474.985.064.95
CAECAE INC20200327A19.644.442.222.022.202.41
CAGConagra Bran20200327A11.873.730.771.342.932.40
CAHCardinal Hea20200327A15.375.251.234.072.421.17
CAICAI Internat20200327A142.8032.4515.5919.8611.6612.61
CAKECheesecake F20200327A17.706.300.251.485.874.82
CALCaleres Inc20200327A67.4715.8710.2211.544.674.33
CALACalithera Bi20200327A64.6718.879.807.937.9010.93
CALBCalifornia B20200327A333.94116.55232.34232.76-117.28-116.04
CALFPacer US Sma20200327ETF50.8715.3613.4714.721.890.64
CALMCal-Maine Fo20200327A37.088.252.743.035.475.22
CALXCALIX, INC.20200327A50.1611.535.335.956.025.58
CAMPCalAmp Corp.20200327A52.4024.606.2414.3510.7610.22
CAMTCamtek Ltd20200327A82.7626.258.106.9712.3919.23
CAPEiPath Shille20200327ETN40.2026.8729.5630.25-2.80-3.48
CAPLCrossAmerica20200327A350.0884.8915.04-8.5469.7193.35
CAPRCapricor The20200327A138.6062.1446.8141.6315.3220.58
CARAvis Budget20200327A23.418.752.101.606.277.16
CARACara Therape20200327A44.6918.312.613.0715.7515.38
CARECARTER BANK20200327A345.0966.2555.6352.817.2113.42
CARGCarGurus, In20200327A31.9410.214.364.805.775.42
CAROCarolina Fin20200327A76.5418.228.8610.777.807.46
CARSCars.com Inc20200327A35.8118.565.388.8013.329.90
CARVCarver Banco20200327A1276.19496.96496.96496.960.000.00
CARZFirst Trust20200327ETF93.9927.1127.4727.49-0.35-0.37
CASACasa Systems20200327A50.2817.1210.7810.414.436.70
CASHMeta Financi20200327A60.4611.866.274.795.007.07
CASICASI Pharmac20200327A176.2048.569.8025.5938.7123.06
CASSCass Informa20200327A166.6421.7811.7714.218.477.10
CASYCasey's Gene20200327A34.966.552.613.313.933.28
CATCaterpillar20200327A13.724.39-1.51-0.845.905.24
CATBCatabasis Ph20200327A81.0131.0617.3815.7513.0315.33
CATCCAMBRIDGE BA20200327A292.2283.8484.8575.410.418.54
CATHGlobal X S&P20200327ETF34.5114.4814.5214.05-0.030.43
CATMCardtronics20200327A62.5814.914.915.949.849.06
CATOCATO CORP20200327A82.5214.403.050.829.1913.55
CATSCatasys Inc.20200327A111.9539.2921.8721.7517.4217.63
CATYCathay Gener20200327A47.8810.965.774.874.526.11
CBChubb Limite20200327A19.705.822.593.963.231.86
CBANColony Bankc20200327A1028.65187.65172.85135.1124.9052.84
CBATCBAK Energy20200327A756.67329.79380.34277.54-43.6651.04
CBAYCymabay Ther20200327A66.5428.0324.0621.893.266.14
CBBCincinnati B20200327A20.984.761.022.993.701.72
CBFVCB Financial20200327A731.41433.60433.62375.6341.2360.53
CBIOCatalyst Bio20200327A94.0331.181.730.4426.8030.84
CBLCBL& Associa20200327A110.7456.4238.4345.5216.1310.97
CBLICleveland Bi20200327A219.81103.03103.1188.75-1.9014.14
CBMBCBM Bancorp,20200327A263.3463.0963.4931.402.4131.53
CBMGCellular Bio20200327A97.2023.5910.568.9712.7914.63
CBNKCapital Banc20200327A2036.67216.61215.48209.377.987.25
CBOECboe Global20200327A45.719.183.173.945.705.24
CBONVanEck Vecto20200327ETF134.0264.8950.6558.450.006.38
CBPOChina Biolog20200327A34.157.552.423.575.123.98
CBRECBRE GROUP,20200327A21.5213.35-0.141.6713.7011.86
CBRLCracker Barr20200327A44.1610.442.834.996.675.45
CBSHCommerce Ban20200327A44.7310.325.155.885.044.44
CBTCabot Corpor20200327A57.8810.775.295.125.345.65
CBTXCBTX, Inc. C20200327A99.6127.858.1310.209.3319.14
CBUCommunity Ba20200327A62.9010.252.853.766.966.49
CBZCBIZ, Inc.20200327A45.579.903.514.506.225.39
CCThe Chemours20200327A16.6211.401.484.548.866.86
CCAPCrescent Cap20200327A381.67148.7696.39104.5710.8543.48
CCBCoastal Fina20200327A1141.66115.57110.42110.465.185.13
CCBGCapital City20200327A148.0325.9424.8519.940.366.00
CCCClarivate An20200327A55.047.921.532.825.645.10
CCCLChina Cerami20200327A1099.08426.21417.44393.280.0031.23
CCDCalamos Dyna20200327A61.4829.019.6710.3211.0818.56
CCEPCoca-Cola Eu20200327A20.794.590.521.084.073.51
CCFChase Corpor20200327A334.2866.3968.2058.40-2.279.93
CCHCollier Cree20200327A347.06118.85118.85118.850.000.00
CCICrown Castle20200327A24.185.210.821.224.373.99
CCJCameco Corpo20200327A15.226.692.392.833.873.86
CCKCrown Holdin20200327A28.536.272.912.693.343.58
CCLCarnival Cor20200327A8.044.033.733.580.240.46
CCLPCSI Compress20200327A231.34184.5759.3964.98126.18123.92
CCMPCabot Microe20200327A94.2918.1810.1310.736.557.45
CCNECNB Financia20200327A192.1269.6018.6716.4018.5751.84
CCOClear Channe20200327A32.3923.177.2613.9812.179.22
CCOICogent Commu20200327A74.1316.419.0510.186.846.24
CCORCore Alterna20200327ETF54.5619.6720.0020.00-0.33-0.33
CCRCONSOL Coal20200327A352.3395.6166.1640.8033.6354.81
CCRCChina Custom20200327A439.72113.25125.32108.50-4.594.76
CCRNCross Countr20200327A56.3118.066.260.269.8417.79
CCSCENTURY COMM20200327A52.9414.535.785.868.158.69
CCXChurchill Ca20200327A179.24192.97194.12192.23-0.100.74
CCXIChemoCentryx20200327A53.7310.793.088.747.222.05
CDAYCeridian HCM20200327A36.469.042.654.916.134.13
CDCVictoryShare20200327ETF7.332.361.651.780.710.57
CDECoeur Mining20200327A29.1515.084.564.8710.3110.28
CDEVCentennial R20200327A7.435.18-2.85-0.417.735.60
CDKCDK Global,20200327A28.456.451.412.434.544.03
CDLVictoryShare20200327ETF44.6811.8710.3210.731.551.14
CDLXCardlytics,20200327A61.2715.007.027.477.547.57
CDMOAvid Bioserv20200327A57.0818.544.356.0913.1612.48
CDNACareDx, Inc.20200327A76.4516.176.996.688.159.49
CDNSCadence Desi20200327A12.013.070.850.902.192.17
CDORCondor Hospi20200327A389.20178.62162.76170.58-1.777.71
CDRCedar Realty20200327A105.77101.6143.2853.162.4246.29
CDTXCidara Thera20200327A122.2059.9223.784.1513.0353.83
CDWCDW Corporat20200327A26.377.001.940.643.846.34
CDXCChromaDex Co20200327A94.8630.4416.7310.4211.0020.05
CDXSCodexis, Inc20200327A64.9015.695.237.0010.118.71
CDZICADIZ, Inc.20200327A39.2514.022.192.4011.2411.63
CECelanese Cor20200327A34.908.823.333.625.415.20
CECECeco Environ20200327A236.9841.5419.5712.7324.3730.40
CEFSSaba Closed-20200327ETF103.9543.5842.1241.400.092.20
CEICamber Energ20200327A256.66107.55101.30110.005.50-2.46
CEIXCONSOL Energ20200327A49.6612.245.827.275.774.97
CELCellcom Isra20200327A412.19151.51106.81156.28-0.13-4.94
CELCCelcuity Inc20200327A601.40126.3392.0085.5233.5541.16
CELHCelsius Hold20200327A75.3622.918.590.1310.6622.74
CELPCypress Envi20200327A512.61147.99122.6669.9040.6078.31
CEMBiShares J.P.20200327ETF29.6311.197.858.832.102.36
CEMIChembio diag20200327A120.2443.1035.8531.512.7811.57
CENTCentral Gard20200327A80.6621.9713.1313.338.228.65
CENT AACentral Gard20200327A52.6713.014.194.298.368.73
CENXCentury Alum20200327A30.9517.278.715.468.3911.88
CEPUCentral Puer20200327A162.9857.8849.2448.169.229.81
CEQPCrestwood Eq20200327A38.6215.148.838.225.986.93
CERCCerecor Inc.20200327A130.6261.9313.3226.9441.9135.33
CERNCerner Corp20200327A14.884.374.322.630.051.74
CERSCerus Corp20200327A27.6710.901.804.467.616.44
CETVCentral Euro20200327A34.3312.51-0.153.2312.479.27
CETXCEMTREX INC.20200327A462.85204.58180.72141.0834.3864.11
CEVACEVA Inc.20200327A70.4417.144.796.2410.2510.89
CEWWisdomTree20200327ETF35.909.716.226.223.493.49
CEYVictoryShare20200327ETF38.7314.2314.4913.63-0.250.60
CEZVictoryShare20200327ETF32.9610.287.187.583.102.70
CFCF Industrie20200327A18.215.711.882.353.723.36
CFAVictoryShare20200327ETF20.3610.4310.6610.18-0.220.26
CFBCrossFirst B20200327A133.4630.5813.3817.1217.5313.98
CFBICommunity Fi20200327A601.33211.07211.00211.000.070.07
CFBKCentral Fede20200327A735.19313.83301.21297.9718.1717.01
CFFACF Finance A20200327A68.4016.4316.4316.430.000.00
CFFIC&F Financia20200327A688.79132.5556.2572.4174.3461.21
CFFNCapitol Fede20200327A31.807.096.487.020.450.11
CFGCitizens Fin20200327A7.007.052.693.054.364.04
CFMSConformis, I20200327A198.4894.1179.8768.6414.8925.56
CFOVictoryShare20200327ETF8.968.538.678.35-0.140.19
CFRCullen/Frost20200327A43.6612.193.605.257.716.94
CFRXContraFect C20200327A213.5267.1453.4554.4315.5712.96
CFXColfax Corpo20200327A28.228.363.013.605.334.79
CGThe Carlyle20200327A26.696.722.595.382.531.34
CGACHINA GREEN20200327A311.7587.9482.1569.5012.5518.39
CGBDTCG BDC, Inc20200327A59.7118.637.309.009.859.62
CGCCanopy Growt20200327A21.647.791.083.966.633.83
CGENCompugen Ltd20200327A55.0225.025.5713.3219.8311.92
CGIXCancer Genet20200327A385.68104.90108.82101.14-6.923.83
CGNXCognex Corp20200327A30.1215.093.918.343.446.67
CGOCalamos Glob20200327A365.7578.0757.7372.414.725.59
CGWInvesco S&P20200327ETF23.0210.045.115.944.934.10
CHADDirexion Dai20200327ETF17.156.306.864.34-0.551.96
CHAPChaparral En20200327A311.60129.5598.17112.9621.5417.25
CHAUDirexion Dai20200327ETF12.174.682.122.032.562.65
CHCIComstock Hol20200327A1449.26271.91-369.98-263.68631.15538.69
CHCOCity Holding20200327A142.7415.7911.0111.354.444.57
CHCTCommunity He20200327A130.8729.2617.5017.5010.8011.78
CHDChurch & Dwi20200327A18.636.691.131.873.704.82
CHDNChurchill Do20200327A74.3111.504.884.065.927.44
CHEChemed Corpo20200327A56.1023.3817.0716.294.606.03
CHEFThe Chef's W20200327A44.2619.731.068.3217.2111.48
CHEKCheck-Cap Lt20200327A551.83343.02270.52280.1146.4862.28
CHEPAGFiQ U.S. M20200327ETF303.45211.88177.71185.254.4726.68
CHFSCHF Solution20200327A116.0361.3541.2744.0214.4817.29
CHGGCHEGG, INC.20200327A33.738.583.284.125.134.46
CHGXChange Finan20200327ETF125.1321.2319.4121.121.820.10
CHHChoice Hotel20200327A36.897.181.803.255.333.94
CHICalamos Conv20200327A41.4114.328.326.164.588.15
CHICGlobal X MSC20200327ETF549.8881.1060.6163.4920.7117.80
CHIEGlobal X MSC20200327ETF662.17234.74158.58234.740.000.00
CHIHGlobal X MSC20200327ETF589.32399.96399.96399.960.000.00
CHIIGlobal X MSC20200327ETF483.19116.48116.48116.480.000.00
CHIKGlobal X MSC20200327ETF194.86101.2396.6096.604.754.75
CHILGlobal X MSC20200327ETF511.55235.05113.26235.05128.890.00
CHIMGlobal X MSC20200327ETF506.44117.83117.83117.830.000.00
CHIQGlobal X MSC20200327ETF94.3629.7418.098.551.1321.09
CHIRGlobal X MSC20200327ETF113.1027.892.252.2525.6925.69
CHISGlobal X MSC20200327ETF408.4982.0982.2881.89-0.200.20
CHIUGlobal X MSC20200327ETF172.784.524.524.520.000.00
CHIXGlobal X MSC20200327ETF67.3736.4727.6335.268.941.21
CHKChesapeake E20200327A11.9812.293.087.115.145.17
CHKPCheck Point20200327A18.954.821.561.753.223.08
CHMAChiasma, Inc20200327A87.5340.7217.2723.9116.8417.38
CHMGChemung Fina20200327A444.76381.36379.63373.478.418.06
CHMICHERRY HILL20200327A76.4426.5715.06-24.737.7451.06
CHNALoncar China20200327ETF451.16114.8043.53106.5472.478.40
CHNGChange Healt20200327A15.405.920.061.395.524.54
CHNRChina Natura20200327A709.79262.34182.76160.7889.37102.84
CHPMCHP Merger C20200327A469.97121.11121.11121.110.000.00
CHRACharah Solut20200327A354.33139.4083.21113.8024.4625.59
CHRSCoherus BioS20200327A40.6417.167.066.5210.1010.81
CHRWC.H. Robinso20200327A17.746.701.174.472.682.23
CHSChicos FAS,20200327A60.7628.5823.8316.914.6411.68
CHTRCharter Comm20200327A20.894.091.902.232.492.17
CHUYChuy's Holdi20200327A81.8620.678.60-0.449.9821.11
CHWCalamos Glob20200327A48.9019.726.115.2413.6914.59
CHWYChewy, Inc.20200327A32.896.913.563.843.293.06
CHYCalamos Conv20200327A65.6631.6414.0310.993.9520.39
CICIGNA Corpor20200327A26.685.691.962.313.723.38
CIACitizens, In20200327A158.13106.9647.6087.3752.6020.03
CIBRFirst Trust20200327ETF33.728.487.907.680.560.80
CIDVictoryShare20200327ETF65.2618.8416.1116.372.732.47
CIDMCinedigm Cor20200327A1330.17618.79505.82544.459.0171.45
CIENCiena Corpor20200327A21.476.511.271.935.074.58
CIFSChina Intern20200327A425.04139.44122.1876.2439.9563.32
CIGIColliers Int20200327A75.8223.1512.1915.847.917.31
CIICCrescent Cap20200327A384.92137.28156.45156.45-18.93-18.93
CILVictoryShare20200327ETF64.5656.4955.7552.430.744.07
CIMChimera Inve20200327A14.548.782.110.866.517.99
CINFCincinnati F20200327A35.638.692.833.635.815.06
CINRCINER RESOUR20200327A199.6755.3346.8338.8711.8316.49
CIOCITY OFFICE20200327A40.7711.321.735.437.345.89
CIRCIRCOR Inter20200327A110.3724.9414.895.856.0219.03
CITCIT Group In20200327A20.757.081.261.775.765.34
CIVBCivista Banc20200327A251.0035.1924.1424.529.3810.70
CIXComp X Inter20200327A1190.59301.35216.82240.4314.7158.84
CIZVictoryShare20200327ETF102.3113.5513.5013.490.050.06
CIZNCitizens Hol20200327A620.25209.31206.97165.35-0.5543.01
CJJDChina Jo-Jo20200327A90.7442.6520.6916.4214.0526.20
CKHSeacor Holdi20200327A122.2149.7735.3537.2115.0712.67
CKPTCheckpoint T20200327A207.7384.1347.8037.0917.1847.11
CKXCKX Lands, I20200327A766.85364.14360.90359.240.004.73
CLColgate-Palm20200327A5.742.931.35-0.101.573.03
CLARClarus Corpo20200327A72.5315.816.258.857.266.96
CLBCore Laborat20200327A44.6112.0710.159.881.642.19
CLBKColumbia Fin20200327A53.8512.207.047.374.844.84
CLBSCaladrius Bi20200327A249.4668.9874.3442.340.0026.49
CLCTCollectors U20200327A243.9037.9725.4325.3610.4512.61
CLDBCORTLAND BNC20200327A613.30415.09433.04375.920.0037.79
CLDRCloudera, In20200327A14.057.53-6.002.3713.525.17
CLDTCHATHAM LODG20200327A72.2018.194.516.2210.6011.96
CLDXCelldex Ther20200327A114.3544.9931.6623.2712.0621.83
CLFCleveland-Cl20200327A26.8210.91-7.903.8818.757.03
CLFDClearfield,20200327A163.6634.5911.757.6322.5627.10
CLGXCorelogic, I20200327A37.058.483.834.354.654.14
CLHClean Harbor20200327A78.4515.509.2510.734.764.75
CLIMack-Cali Re20200327A44.459.274.104.005.025.27
CLIRClearSign Te20200327A376.55302.87182.21177.6623.64114.89
CLIXProShares Lo20200327ETF46.4621.4415.038.77-0.1512.49
CLMTCalumet Spec20200327A239.0591.3764.3961.5228.6930.05
CLNCColony Credi20200327A78.2735.367.3219.5614.7715.70
CLNEClean Energy20200327A62.4328.7419.7113.528.4515.20
CLNYColony Capit20200327A44.8121.4119.1912.482.228.95
CLOUGlobal X Clo20200327ETF39.0714.8510.7414.194.120.67
CLPRClipper Real20200327A181.7344.7325.7529.3113.2315.44
CLPSCLPS Incorpo20200327A350.93108.9976.9281.7032.9127.71
CLPTClearPoint N20200327A453.48154.3535.7463.01128.3494.90
CLRCONTINENTAL20200327A14.155.450.391.475.013.98
CLRBCellectar Bi20200327A485.61155.3777.7876.2738.3176.65
CLRGIQ Chaikin U20200327ETF52.7229.9128.9629.030.950.87
CLROClearOne, In20200327A496.94198.29120.58147.6052.8151.57
CLSCelestica, I20200327A36.0813.824.886.038.537.79
CLSDClearside Bi20200327A207.5676.1570.2461.861.2414.10
CLSKCLEANSPARK I20200327A636.93501.44275.89331.52254.29187.20
CLSNCelsion Corp20200327A278.17111.6162.7483.4051.6528.67
CLTLInvesco Trea20200327ETF13.014.364.124.170.240.20
CLUBTown Sports20200327A102.5641.7025.4932.598.358.94
CLVSClovis Oncol20200327A29.9311.354.535.636.045.72
CLWClearwater P20200327A81.9222.479.5311.3211.5511.15
CLWTEuro Tech Ho20200327A424.33167.54165.22165.222.352.35
CLXClorox Compa20200327A15.599.402.105.282.404.09
CLXTCalyxt, Inc.20200327A131.3988.1437.9730.4759.4160.28
CMCanadian Imp20200327A8.344.051.381.852.672.20
CMAComerica Inc20200327A31.268.563.294.005.254.56
CMBMCambium Netw20200327A445.0374.5168.3655.9320.5121.57
CMBSiShares CMBS20200327ETF66.1118.3310.3710.078.038.33
CMCCommercial M20200327A18.895.722.472.602.973.12
CMCLCaledonia Mi20200327A132.1934.3226.8421.173.5013.07
CMCOColumbus McK20200327A123.9822.2912.409.766.6012.53
CMCS AAComcast Corp20200327A3.154.010.781.651.132.36
CMCTCIM Commerci20200327A625.5047.0937.4838.384.518.69
CMDCantel Medic20200327A49.079.413.015.686.193.73
CMDYiShares Bloo20200327ETF79.8936.1236.0736.040.050.08
CMECME Group In20200327A18.429.056.116.342.942.71
CMFiShares Cali20200327ETF27.6011.1411.959.23-0.801.92
CMGChipotle Mex20200327A40.9310.114.464.905.064.82
CMICummins Inc.20200327A23.1711.357.017.254.354.11
CMLSCumulus Medi20200327A262.3570.7939.6936.6813.7432.22
CMOCapstead Mor20200327A27.8011.792.964.028.647.78
CMPCompass Mine20200327A58.7112.703.566.357.036.35
CMPRCimpress PLC20200327A60.1811.333.210.807.197.43
CMRECostamare In20200327A37.3817.147.408.459.618.71
CMRXChimerix, In20200327A104.3242.3116.43-38.0215.3779.88
CMSCMS Energy C20200327A17.353.86-0.040.713.883.15
CMTCore Molding20200327A705.41192.2381.21-47.26123.20236.82
CMTLComtech Tele20200327A56.1813.360.612.179.5511.15
CNXtrackers MS20200327ETF46.9832.7931.8631.610.931.18
CNACNA Financia20200327A55.8311.343.696.394.294.95
CNATConatus Phar20200327A439.12178.45153.07155.1623.3623.42
CNBK AACentury Banc20200327A324.94106.5695.5591.4015.6715.30
CNBSAmplify Seym20200327ETF81.62119.0223.22119.020.000.00
CNCCentene Corp20200327A18.179.132.623.446.425.72
CNCEConcert Phar20200327A113.3529.024.552.7518.6626.26
CNCRLoncar Cance20200327ETF79.4041.1839.1339.252.051.93
CNDTConduent Inc20200327A52.4124.9718.5811.966.4213.01
CNETChinaNet Onl20200327A400.97126.64144.70117.81-19.738.71
CNFRConifer Hold20200327A2576.851149.081180.971139.940.008.66
CNHICNH INDUSTRI20200327A16.917.090.120.556.946.53
CNICanadian Nat20200327A9.433.530.790.882.332.65
CNKCinemark Hol20200327A21.948.691.642.886.875.82
CNMDCONMED Corpo20200327A58.8412.603.523.548.739.06
CNNBCINCINNATI B20200327A1503.30732.58747.13713.390.0018.13
CNNECannae Holdi20200327A83.8211.805.888.014.803.78
CNOCNO Financia20200327A13.996.681.572.634.834.07
CNOBCenter Banco20200327A62.4511.512.792.737.818.78
CNPCenterPoint20200327A6.723.570.270.593.302.98
CNQCanadian Nat20200327A11.448.713.044.672.964.06
CNRCornerstone20200327A64.0423.341.176.2316.2717.13
CNRGSPDR S&P Ken20200327ETF71.6832.7125.2123.106.429.59
CNSCohen & Stee20200327A154.0922.6615.7016.865.795.80
CNSLConsolidated20200327A34.4515.675.535.449.9010.25
CNSPCNS Pharmace20200327A415.78400.29142.49139.91306.91287.97
CNSTConstellatio20200327A145.4135.6021.8420.0012.4115.72
CNTGCentogene N.20200327A736.42139.4196.8680.1945.5660.84
CNTYCentury Casi20200327A72.5534.5418.9414.319.7020.18
CNXCNX Resource20200327A22.828.876.484.412.104.45
CNXMCNX Midstrea20200327A49.0810.15-0.332.078.728.07
CNXNPC Connectio20200327A87.2222.049.458.4610.8813.55
CNXTVanEck Vecto20200327ETF43.7216.9714.3315.942.201.03
CNYAiShares MSCI20200327ETF38.9415.9013.4213.152.492.77
COGlobal Cord20200327A62.2334.4418.1219.0415.0115.57
COCPCocrystal Ph20200327A112.6049.9940.6638.037.4411.96
CODACoda Octopus20200327A225.2166.9451.0354.1912.4912.76
CODICompass Dive20200327A53.1117.466.398.0410.589.42
CODXCo-Diagnosti20200327A41.0319.2217.3716.100.753.11
COFCapital One20200327A15.755.414.123.181.282.23
COFSCHOICEONE FI20200327A364.07169.03120.28105.2746.4263.60
COGCabot Oil &20200327A7.214.660.510.392.804.25
COHNCohen & Comp20200327A403.47244.24203.61227.7030.9117.79
COHRCoherent Inc20200327A75.5113.745.025.146.828.60
COHUCohu Inc20200327A63.1125.9520.087.01-3.4219.07
COKECoca-Cola Co20200327A113.5624.3817.4115.306.428.92
COLBColumbia Ban20200327A74.9314.474.635.739.558.75
COLDAmericold Re20200327A30.325.532.732.352.773.18
COLLCollegium Ph20200327A72.6418.594.789.338.589.26
COLMColumbia Spo20200327A39.657.473.123.523.973.95
COMDirexion Aus20200327ETF309.85142.74142.70142.690.000.04
COMBGraniteShare20200327ETF129.0537.3823.0524.3414.4413.08
COMMCommScope Ho20200327A13.116.880.961.385.035.50
COMTiShares Comm20200327ETF74.7730.8624.372.566.2628.34
CONECyrusOne Inc20200327A40.0718.066.776.5811.3411.65
CONNConn's Inc.20200327A54.9222.956.0312.3916.8710.55
COOThe Cooper C20200327A70.1516.059.9710.035.665.99
COOPMr. Cooper G20200327A53.8315.992.432.8513.3513.22
COPConocoPhilli20200327A9.058.661.832.126.896.60
COPXGlobal X Cop20200327ETF122.1133.7832.3134.190.89-0.41
CORCoresite Rea20200327A63.8711.073.674.257.136.82
CORECore Mark Ho20200327A99.3613.455.546.417.057.04
CORPPIMCO Invest20200327ETF71.8725.0521.6424.220.970.82
CORRCorEnergy In20200327A117.7738.5229.4631.288.147.20
CORTCorcept Ther20200327A27.518.581.943.956.574.64
CORVCorrevio Pha20200327A52.5631.2021.7625.389.225.85
COSTCostco Whole20200327A11.833.801.030.712.773.09
COTYCOTY INC20200327A17.247.44-0.721.358.006.09
COUPCoupa Softwa20200327A25.946.534.293.022.163.51
COWiPath Series20200327ETN95.8328.0927.8719.54-2.708.49
COWNCowen Inc. C20200327A63.8722.982.855.0522.8920.89
COWZPacer US Cas20200327ETF32.7113.2710.9213.050.990.22
CPCanadian Pac20200327A25.996.701.832.194.854.51
CPACopa Holding20200327A59.3619.0410.2610.807.738.24
CPAAConyers Park20200327A699.28
CPAHCounterpath20200327A176.0861.1844.2135.4220.6225.82
CPBCampbell Sou20200327A15.383.521.991.331.522.19
CPECallon Petro20200327A13.1828.063.5014.527.2813.33
CPFCentral Paci20200327A57.3511.264.061.637.159.62
CPGCRESCENT POI20200327A42.4423.719.3716.418.977.26
CPHCCanterbury P20200327A717.31137.4885.7796.2640.1841.28
CPHIChina Pharma20200327A118.8261.4653.5548.795.0712.65
CPICPI Inflatio20200327ETF32.759.969.699.690.270.27
CPIXCumberland P20200327A323.01110.48100.66100.669.989.99
CPKChesapeake U20200327A226.2447.3941.9044.382.442.65
CPLGCorePoint Lo20200327A104.1921.9814.4213.586.928.41
CPLPCapital Prod20200327A139.7345.5814.2413.0529.3432.45
CPRICapri Holdin20200327A15.9012.704.745.827.966.98
CPRTCopart Inc20200327A16.135.230.821.143.134.08
CPRXCatalyst Pha20200327A29.8616.760.223.0314.0613.73
CPSCooper-Stand20200327A100.8320.859.406.519.7714.33
CPSHCPS Technolo20200327A547.26329.92284.58284.5847.6747.67
CPSIComputer Pro20200327A106.6029.029.544.739.9223.91
CPSSConsumer Por20200327A386.08208.28134.33111.6225.8076.94
CPSTCapstone Tur20200327A172.8697.4535.8547.4928.9250.20
CPTCamden Prope20200327A39.759.272.372.946.796.33
CPTACapitala Fin20200327A101.1239.5723.7522.6114.5716.96
CPZCalamos Long20200327A320.12110.48101.1396.474.7713.79
CQPCheniere Ene20200327A57.4018.2814.9314.352.753.96
CQQQInvesco Chin20200327ETF49.9315.013.76-0.4011.2115.44
CRCrane Compan20200327A49.2212.8410.178.821.434.01
CRAICRA Internat20200327A144.6621.9911.2311.567.9910.43
CRAKVanEck Vecto20200327ETF102.9644.7524.8035.7120.649.06
CRBNiShares MSCI20200327ETF113.1732.3232.6928.53-0.573.84
CRBPCorbus Pharm20200327A34.4418.686.4214.4712.054.25
CRCCalifornia R20200327A63.4956.3912.6723.6337.1732.68
CRD AACrawford & C20200327A108.9224.0513.6015.887.408.18
CRD BBCrawford & C20200327A147.0744.5639.5540.661.223.91
CREECree Inc20200327A33.9111.344.626.716.694.63
CREGChina Recycl20200327A291.46107.1894.6488.9413.2818.31
CREXCREATIVE REA20200327A1409.74469.26409.18411.1161.4059.32
CRHMCRH Medical20200327A188.9164.65-38.58-25.4196.8290.27
CRICarter's Inc20200327A35.927.703.003.364.664.34
CRISCuris Inc20200327A432.65195.09161.27168.8232.4526.82
CRKComstock Res20200327A71.0832.987.7319.0712.4913.97
CRLCharles Rive20200327A42.088.084.084.574.073.65
CRMsalesforce.c20200327A6.212.480.180.122.302.36
CRMDCorMedix Inc20200327A117.0741.5626.3020.6412.0420.91
CRMTAmerica's Ca20200327A183.8744.5135.8330.245.6014.17
CRNCCerence Inc.20200327A112.9837.5415.8615.7421.8222.95
CRNTCeragon Netw20200327A92.3140.6731.126.858.3833.95
CRNXCrinetics Ph20200327A222.5172.0464.5140.036.0331.78
CRONCronos Group20200327A19.8610.071.902.238.067.86
CROPIQ Global Ag20200327ETF70.3220.8419.8920.840.950.00
CROXCrocs, Inc.20200327A41.7714.403.4715.007.05-0.67
CRSCarpenter Te20200327A47.798.733.444.025.234.71
CRSACrescent Acq20200327A210.7928.4128.4128.410.000.00
CRSPCRISPR Thera20200327A49.9424.707.368.3117.5216.58
CRTCross Timber20200327A107.77249.00146.85138.82119.02118.17
CRTXCortexyme, I20200327A335.0524.7518.6019.273.305.48
CRUSCirrus Logic20200327A39.4112.217.067.294.954.92
CRVLCorvel Corp20200327A101.6733.8813.7314.1015.8418.07
CRVSCorvus Pharm20200327A249.4861.1133.9736.9521.9924.13
CRWDCrowdStrike20200327A18.174.961.522.223.432.74
CRWSCrown Crafts20200327A405.28104.7149.3155.2147.8849.66
CRYCryoLife, In20200327A59.0217.354.3210.8312.206.52
CSAVictoryShare20200327ETF47.5541.5944.8941.66-3.33-0.06
CSBVictoryShare20200327ETF46.7824.9122.6424.891.270.02
CSBRChampions On20200327A336.65150.83139.79136.86-7.8213.93
CSCOCisco System20200327A2.721.290.170.231.121.06
CSDInvesco S&P20200327ETF168.07104.0870.1177.1340.9027.10
CSFVictoryShare20200327ETF22.176.706.955.49-0.251.21
CSFLCenterState20200327A76.9317.747.754.279.8613.67
CSGPCoStar Group20200327A39.0312.756.097.375.944.74
CSGSCSG Systems20200327A56.3616.567.227.678.868.90
CSIICardiovascul20200327A91.0017.2810.375.556.6811.66
CSIQCanadian Sol20200327A25.538.23-0.191.718.356.53
CSLCarlisle Com20200327A45.5010.274.154.656.115.64
CSLTCASTLIGHT HE20200327A79.8540.3531.5536.702.743.59
CSMProShares La20200327ETF20.1210.4712.126.51-1.663.96
CSMLIQ Chaikin U20200327ETF71.2917.4315.3714.912.062.52
CSODCornerstone20200327A30.529.953.883.875.946.08
CSPICSP Inc.20200327A724.05269.13256.89258.5212.4010.76
CSPRCasper Sleep20200327A127.9996.1858.4984.8514.1711.40
CSQCalamos Stra20200327A66.0527.1613.6911.854.8115.12
CSSEChicken Soup20200327A591.86264.13260.33246.3323.0818.20
CSTECaesarstone20200327A87.4691.5714.471.607.5879.92
CSTLCastle Biosc20200327A180.7136.4623.0624.438.7512.05
CSTMConstellium20200327A35.0618.836.729.0212.149.94
CSTRCapStar Fina20200327A215.4463.1733.9321.2315.0040.49
CSUCapital Seni20200327A183.0285.6953.8243.9931.9842.06
CSVCarriage Ser20200327A59.7713.093.063.899.309.19
CSWCCapital Sout20200327A163.7147.0219.5321.0910.0123.95
CSWICSW Industri20200327A97.6420.379.928.129.3412.28
CSXCSX Corporat20200327A11.504.260.441.082.443.18
CTASCintas Corp20200327A34.7410.082.163.156.636.93
CTBCooper Tire20200327A58.8612.807.687.894.744.91
CTBICommunity Tr20200327A102.9733.2620.1117.5613.1715.80
CTEKCynergisTek,20200327A681.76196.32165.61165.8635.4231.08
CTGComputer Tas20200327A290.2471.3167.2367.462.993.73
CTHRCharles & Co20200327A331.79114.7575.0475.5340.3739.60
CTIBYunhong CTI20200327A539.28166.54166.54166.540.000.00
CTICCTI BioPharm20200327A108.2557.5744.4352.7112.774.87
CTLCenturyLink,20200327A11.195.18-0.471.635.623.55
CTLTCATALENT, IN20200327A26.425.571.051.884.493.68
CTMXCytomX Thera20200327A69.6115.033.433.6511.2711.38
CTOConsolidated20200327A68.6043.3814.0830.9028.2612.54
CTRAContura Ener20200327A125.4937.7322.2127.763.219.93
CTRCCentric Bran20200327A384.2661.0254.4146.827.1414.19
CTRECARTRUST REI20200327A45.8311.924.819.855.272.04
CTRMCastor Marit20200327A248.32101.3066.8176.8325.6824.38
CTRNCiti Trends,20200327A95.4415.789.529.395.486.39
CTSCTS Corporat20200327A67.1019.469.4912.317.467.14
CTSHCognizant Te20200327A9.493.511.521.971.991.44
CTSOCytosorbents20200327A55.2920.524.203.2415.9617.41
CTTCATCHMARK TI20200327A73.9220.4410.4810.608.529.84
CTVACorteva, Inc20200327A25.699.631.912.907.216.75
CTXRCitius Pharm20200327A221.26152.45107.2293.0350.9560.55
CTXSCitrix Syste20200327A16.128.151.872.902.615.20
CUBCubic Corpor20200327A63.8610.315.045.404.894.91
CUBAHerzfeld Car20200327A546.49127.97130.31134.06-5.85-6.06
CUBECubeSmart20200327A11.523.400.810.892.542.50
CUBICUSTOMERS BA20200327A50.0412.213.544.428.207.79
CUECue Biopharm20200327A134.6952.7115.0413.4739.3340.27
CUICUI Global,20200327A411.97138.7090.0275.752.0756.16
CULPCulp, Inc.20200327A285.3661.4747.0543.8312.2317.61
CUOContinental20200327A309.63120.83119.70120.450.390.39
CUREDirexion Dai20200327ETF16.4124.063.3012.372.7711.55
CUROCURO Group H20200327A102.5330.02-1.734.5830.2825.51
CUTInvesco MSCI20200327ETF149.5350.9747.4348.41-0.722.54
CUTRCutera, Inc.20200327A78.4917.532.790.4411.7017.06
CUZCousins Prop20200327A47.2810.814.985.115.435.70
CVACovanta Hold20200327A24.217.3210.898.37-3.64-1.05
CVBFCVB Financia20200327A9.803.130.24-0.172.813.30
CVCOCavco Indust20200327A137.9534.5425.2922.878.3110.95
CVCYCentral Vall20200327A164.9035.0120.5725.6513.349.38
CVECenovus Ener20200327A59.2124.3917.4414.554.619.79
CVEOCIVEO CORPOR20200327A59.3046.4627.9738.461.537.89
CVETCovetrus, In20200327A35.827.631.141.306.126.33
CVGICommercial V20200327A79.0733.379.9712.3722.9420.95
CVGWCalavo Growe20200327A48.9610.853.483.456.937.40
CVICVR ENERGY,20200327A33.6812.492.834.719.387.81
CVIACovia Holdin20200327A160.3435.1435.1931.53-0.753.58
CVLTCommault Sys20200327A50.508.602.233.175.925.43
CVLYCodorus Vall20200327A892.57161.67139.85150.3724.1511.46
CVMCel-Sci Corp20200327A60.9619.0212.2411.646.447.40
CVNACarvana Co.20200327A31.228.241.041.377.086.90
CVRChicago Rive20200327A1214.14348.98187.63187.63172.43172.43
CVSCVS HEALTH C20200327A4.721.961.261.030.690.93
CVTICovenant Tra20200327A70.11151.7824.6824.90151.21146.90
CVUCPI Aerostru20200327A133.6870.9261.0358.953.8111.89
CVVCVD Equipmen20200327A1521.44441.22330.98346.99117.41102.94
CVXChevron Corp20200327A9.254.920.181.074.393.86
CVYInvesco Zack20200327ETF102.9920.5716.4522.931.77-2.39
CWCurtiss-Wrig20200327A59.0111.875.365.965.965.90
CWBSPDR Bloombe20200327ETF13.534.502.073.311.601.18
CWBCCommunity We20200327A587.11177.72166.97173.5210.794.24
CWBRCohBar, Inc.20200327A588.62102.1685.2652.4627.2249.83
CWCOConsolidated20200327A123.8964.1623.3722.7545.9244.29
CWEBDirexion Dai20200327ETF106.0243.5138.7340.134.853.39
CWENClearway Ene20200327A45.6812.184.636.926.215.25
CWEN AAClearway Ene20200327A65.9118.766.798.6011.7410.17
CWHCamping Worl20200327A28.5913.46-1.433.3414.0910.17
CWISPDR MSCI AC20200327ETF30.7310.198.429.381.610.82
CWKCushman & Wa20200327A67.4122.3517.8517.944.174.40
CWSAdvisorShare20200327ETF83.7854.6230.1012.4224.8142.70
CWSTCasella Wast20200327A69.0715.381.903.6613.1411.79
CWTCalifornia W20200327A118.1120.4310.8812.688.497.76
CXDCChina XD Pla20200327A516.83122.6580.1053.2539.5968.94
CXOCONCHO RESOU20200327A27.446.771.411.705.295.07
CXPCOLUMBIA PRO20200327A24.3625.193.600.1022.0626.03
CXSEWisdomTree T20200327ETF28.8910.437.778.392.662.03
CXWCoreCivic, I20200327A37.7216.591.516.1614.7510.52
CYCypress Semi20200327A4.381.900.591.041.310.86
CYANCyanotech Co20200327A419.59154.97135.69135.6922.2722.27
CYBWisdomTree20200327ETF143.7264.7964.7964.790.000.00
CYBECyberoptics20200327A73.6721.9013.2714.536.557.39
CYBRCyberArk Sof20200327A43.5317.563.681.647.6815.85
CYCCCyclacel Pha20200327A243.33172.18134.38151.738.0618.23
CYCNCyclerion Th20200327A174.7642.8124.4920.2816.7022.56
CYDChina Yuchai20200327A88.0420.2915.1816.433.993.86
CYHCommunity He20200327A32.2612.264.123.207.689.07
CYRNCYREN Ltd.20200327A619.01431.85461.08332.809.6196.94
CYRXCryoPort, In20200327A71.0017.394.774.3712.4013.11
CYTKCytokinetics20200327A61.3215.078.428.776.426.31
CZAInvesco Zack20200327ETF152.0936.7834.5732.100.524.15
CZNCCitizens & N20200327A532.11121.13104.66105.4210.2415.50
CZRCaesars Ente20200327A14.757.31-0.48-0.497.687.80
CZWICitizens Com20200327A598.54236.41181.14194.1269.7842.83
CZZCosan Limite20200327A50.3014.384.577.849.606.56
DDominion Ene20200327A17.466.522.752.923.673.60
DACDanaos Corpo20200327A175.7957.2429.6623.2129.4234.07
DAIOData I/O Cor20200327A610.55108.80-12.4993.2780.2815.55
DAKTDaktronics I20200327A61.8519.866.487.8913.0712.03
DALDelta Air Li20200327A5.855.970.001.785.934.21
DALIFirst Trust20200327ETF33.8017.3212.3012.725.024.60
DALTAnfield Capi20200327ETF108.3747.3646.7647.000.690.37
DANDana Incorpo20200327A19.449.64-1.265.7210.853.92
DARDARLING INGR20200327A37.077.353.584.003.603.35
DAREDare Bioscie20200327A210.75103.3584.9393.1018.8710.33
DAUDExchange-Tra20200327ETN65.4023.5723.8724.02-0.30-0.45
DAUGFT Cboe Vest20200327ETF86.3429.5529.4429.380.100.17
DAXGlobal X Fun20200327ETF115.2352.2849.9149.722.372.56
DBDeutsche Ban20200327A15.317.041.892.635.164.42
DBAWXtrackers MS20200327ETF34.0810.281.569.108.731.18
DBDDiebold Nixd20200327A33.1233.1022.7921.4310.5211.83
DBEFXtrackers MS20200327ETF12.773.432.973.100.470.33
DBEHiM DBi Hedge20200327ETF55.1878.5778.5778.570.000.00
DBEMXtrackers MS20200327ETF90.7929.9219.2414.2511.1115.65
DBEUXtrackers MS20200327ETF38.8117.2816.0016.021.281.26
DBEZXtrackers MS20200327ETF40.76154.20-29.5790.6550.1063.84
DBGRXtrackers MS20200327ETF101.127.49-25.42-3.1432.9010.62
DBIDesigner Bra20200327A31.2312.166.876.875.165.30
DBJPXtrackers MS20200327ETF63.6422.5819.1019.873.492.72
DBLVAdvisorShare20200327ETF116.9727.9619.1629.288.97-1.33
DBMFiM DBi Manag20200327ETF80.5238.3738.3738.370.000.00
DBVTDBV Technolo20200327A44.5423.7414.1526.636.02-2.92
DBXDropbox, Inc20200327A9.574.47-0.201.594.682.88
DCARDropCar, Inc20200327A659.38357.59335.45354.3040.160.66
DCHFExchange-Tra20200327ETN52.7319.7119.5319.100.180.62
DCIDonaldson Co20200327A43.977.553.383.854.103.70
DCODucommun Inc20200327A104.3325.9413.8314.1211.4711.83
DCOMDime Communi20200327A125.2122.119.5410.2712.0711.93
DCPDCP Midstrea20200327A39.6020.138.8313.595.736.53
DCPHDeciphera Ph20200327A45.6520.149.059.5711.0810.63
DDDuPont de Ne20200327A13.616.733.373.523.383.23
DDD3D Systems C20200327A20.9214.30-1.299.8215.854.60
DDGProshares Sh20200327ETF114.3740.9027.4921.392.3119.36
DDIVFirst Trust20200327ETF49.9620.0319.1018.780.901.25
DDLSWisdomTree D20200327ETF56.5416.7914.4712.202.104.58
DDMProShares Ul20200327ETF4.992.04-0.990.743.031.30
DDOGDatadog, Inc20200327A28.057.642.943.732.893.89
DDSDillards Inc20200327A75.3313.604.265.897.347.70
DDWMWisdomTree D20200327ETF65.6823.5415.4515.584.897.94
DEDeere & Comp20200327A20.365.113.263.151.821.97
DEAEasterly Gov20200327A29.048.273.682.713.145.54
DEACDiamond Eagl20200327A62.8117.977.1812.599.835.38
DECKDeckers Outd20200327A69.0315.567.738.017.137.55
DEEFXtrackers FT20200327ETF167.4055.9157.5053.86-1.152.04
DEFInvesco Defe20200327ETF114.2734.3327.2228.833.745.47
DEFAiShares Adap20200327ETF63.4963.8463.8463.840.000.00
DEIDouglas Emme20200327A45.927.991.091.496.176.50
DELLDell Technol20200327A19.039.262.405.454.713.82
DEMWisdomTree E20200327ETF28.398.277.888.030.390.24
DENNDENNY'S CORP20200327A23.6413.492.865.9310.357.59
DESWisdomTree U20200327ETF41.0822.7517.4613.67-3.158.92
DESPDespegar.com20200327A78.7926.006.5310.1514.2815.88
DEURExchange-Tra20200327ETN19.786.157.256.78-1.09-0.63
DEUSXtrackers Ru20200327ETF76.2524.0022.6923.421.280.59
DEWWisdomTree G20200327ETF52.6715.7119.6415.51-3.920.21
DFEWisdomTree E20200327ETF28.6511.8811.1912.230.69-0.35
DFEBFT Cboe Vest20200327ETF87.7724.6519.5318.605.136.05
DFENDirexion Dai20200327ETF62.4828.788.7517.7112.5611.09
DFFNDIFFUSION PH20200327A204.8878.4071.3577.6110.950.88
DFINDonnelley Fi20200327A95.5530.9210.1820.5613.7810.30
DFJWisdomTree J20200327ETF26.943.992.213.281.780.71
DFNDReality Shar20200327ETF121.1926.7123.4923.593.223.12
DFNLDavis Select20200327ETF69.0215.0814.9513.36-0.071.72
DFNSLGL Systems20200327A582.70270.30270.30270.300.000.00
DFSDiscover Fin20200327A16.0310.842.072.448.878.50
DFVSiPath US Tre20200327ETF1246.65549.91530.69530.6920.4220.42
DGDollar Gener20200327A14.373.701.401.652.302.05
DGAZVelocityShar20200327ETN41.0410.904.164.266.616.63
DGBPExchange-Tra20200327ETN46.627.081.021.606.065.47
DGIC AADonegal Grou20200327A180.9949.6939.0038.519.6411.19
DGIIDigi Interna20200327A45.5735.738.1429.1729.416.57
DGLDVelocityShar20200327ETF44.2214.058.3410.665.693.38
DGLYDigital Ally20200327A287.09156.10148.89142.092.5313.77
DGPDB Gold Doub20200327ETN125.6174.5227.4829.0247.2645.95
DGREWisdomTree T20200327ETF67.1827.7727.0727.23-0.770.53
DGROiShares Core20200327ETF5.312.902.041.720.861.18
DGRSWisdomTree T20200327ETF86.7411.4310.8810.860.550.57
DGRWWisdomTree T20200327ETF13.716.406.446.70-0.04-0.29
DGSWisdomTree E20200327ETF33.387.555.515.661.501.89
DGTSPDR Global20200327ETF54.6515.2515.1211.810.093.43
DGXQuest Diagno20200327A18.566.341.541.854.814.50
DGZDB Gold Shor20200327ETN371.16216.20-30.68174.10113.0742.16
DHID.R. Horton20200327A21.577.873.314.094.533.78
DHILDiamond Hill20200327A302.2988.9779.5165.2914.4123.70
DHRDanaher Corp20200327A14.304.553.124.301.330.25
DHSWisdomTree U20200327ETF14.117.986.846.19-0.931.77
DHTDHT HOLDINGS20200327A15.576.750.552.446.054.31
DHXDHI Group, I20200327A98.4628.772.976.2824.0522.55
DIASPDR Dow Jon20200327ETF2.5229.0925.3128.78-0.520.31
DIALColumbia Div20200327ETF77.3621.2519.0819.052.162.21
DIETDefiance Nex20200327ETF74.3123.6516.5523.657.120.00
DIGProShares Ul20200327ETF25.6622.0620.9317.390.954.70
DIMWisdomTree I20200327ETF24.9410.6610.359.670.320.99
DINDine Brands20200327A44.4715.713.308.5811.947.16
DINTDavis Select20200327ETF85.6321.8221.8221.820.000.00
DIODDiodes Inc20200327A58.1620.637.4810.2713.1710.52
DISThe Walt Dis20200327A4.485.041.701.163.363.91
DISC AADiscovery, I20200327A6.706.962.454.484.552.49
DISC BBDiscovery, I20200327A1069.24559.18559.18559.180.000.00
DISC KKDiscovery, I20200327A7.094.201.022.183.192.02
DISHDISH Network20200327A18.189.002.963.036.035.99
DITAMCON Distri20200327A453.20144.91144.91144.910.000.00
DIVGlobal X Sup20200327ETF66.8429.2423.6626.53-0.372.67
DIVAAGFiQ Hedged20200327ETF112.5126.7325.6825.371.051.37
DIVBiShares U.S.20200327ETF22.869.838.829.071.010.78
DIVCC-Tracks Exc20200327ETN856.89281.82-174.48-172.42471.11469.06
DIVOAmplify CWP20200327ETF166.4927.8724.9924.512.883.35
DIVYReality Shar20200327ETF285.9888.54109.6599.05-30.81-10.49
DJCBETRACS Bloom20200327ETN153.2020.7562.5620.75-41.860.00
DJCIETRACS Linke20200327ETN135.4049.4437.4930.420.8618.79
DJCODaily Journa20200327A0.781.000.630.00
DJDInvesco Dow20200327ETF81.8941.1339.8940.331.230.80
DJPiPath Bloomb20200327ETN34.769.064.294.274.414.79
DJPYExchange-Tra20200327ETN31.965.355.035.610.32-0.25
DKDelek US Hol20200327A37.328.482.292.406.046.09
DKLDELEK LOGIST20200327A184.61115.9574.2771.6545.1145.27
DKSDick's Sport20200327A37.2913.002.191.0810.7112.01
DLADelta Appare20200327A316.8093.1469.1661.2128.3332.73
DLBDolby Labora20200327A35.766.243.093.403.022.84
DLHCDLH Holdings20200327A382.0378.0076.4570.302.347.68
DLNWisdomTree U20200327ETF10.415.914.134.30-0.161.60
DLNGDYNAGAS LNG20200327A196.4970.6355.3785.80-13.35-15.60
DLPHDelphi Techn20200327A54.9922.6619.0319.463.343.20
DLPNDolphin Ente20200327A1124.31623.16388.00403.270.04197.54
DLRDigital Real20200327A22.976.461.181.725.264.75
DLSWisdomTree I20200327ETF24.919.369.779.12-0.420.23
DLTHDuluth Holdi20200327A63.1620.414.124.3516.0016.16
DLTRDollar Tree20200327A16.323.611.341.442.272.17
DLXDeluxe Corpo20200327A43.678.343.393.884.834.46
DMACDiaMedica Th20200327A549.82325.26131.19201.9251.47110.54
DMDVAAM S& P Dev20200327ETF1112.2980.5480.5480.540.000.00
DMLPDorchester M20200327A100.1743.0016.0216.7427.7526.74
DMPIDelMar Pharm20200327A230.49128.4398.2896.2530.0632.46
DMRCDigimarc Cor20200327A134.8019.586.396.5612.7113.05
DMREDeltaShares20200327ETF87.1333.9043.1733.90-9.230.00
DMRIDeltaShares20200327ETF276.9754.3054.3054.300.000.00
DMRLDeltaShares20200327ETF292.84143.30141.53141.531.771.77
DMRMDeltaShares20200327ETF209.2170.2470.7465.266.315.20
DMRSDeltaShares20200327ETF163.6420.0820.5020.50-0.42-0.42
DMTKDermTech, In20200327A551.00101.8567.8841.866.1259.29
DNJRGolden Bull20200327A608.05361.23194.69352.785.267.57
DNKNDunkin' Bran20200327A25.699.49-1.16-0.0510.669.65
DNLWisdomTree G20200327ETF29.2711.618.6610.151.930.70
DNLIDenali Thera20200327A51.3515.793.103.5412.6112.42
DNNDenison Mine20200327A89.9760.1947.6946.7512.1913.52
DNOVFT Cboe Vest20200327ETF61.3118.3717.9218.320.460.05
DNOWNOW INC.20200327A22.227.60-0.323.997.833.61
DNRDenbury Reso20200327A35.1022.175.4710.1116.3312.17
DODiamond Offs20200327A55.5822.22-2.293.9923.8118.30
DOCPHYSICIANS R20200327A10.004.470.030.724.453.77
DOCUDocuSign, In20200327A20.534.802.772.432.032.37
DOGProShares Sh20200327ETF4.702.701.45-0.391.263.10
DOGSArrow Dogs o20200327ETF710.25331.03333.19332.28-0.06-1.29
DOGZDogness (Int20200327A989.73173.28153.82152.490.0019.72
DOLWisdomTree I20200327ETF28.949.889.439.630.460.26
DOMODomo, Inc. C20200327A108.8440.2328.6329.499.1710.77
DONWisdomTree U20200327ETF31.5111.076.856.924.254.19
DOOWisdomTree i20200327ETF30.3321.696.886.8314.8414.89
DOOOBRP Inc. Com20200327A45.2021.0412.319.857.8611.17
DOORMASONITE INT20200327A106.2117.699.1110.548.347.16
DORMDorman Produ20200327A71.0212.055.366.746.525.32
DOVDover Corpor20200327A32.7213.114.779.458.383.66
DOWDow Inc.20200327A10.536.65-0.683.637.363.03
DOXAmdocs Limit20200327A18.904.361.951.822.392.55
DPHCDiamondPeak20200327A154.81118.74128.93-10.31
DPSTDirexion Dai20200327ETF89.7138.2923.0332.754.405.48
DPWDPW Holdings20200327A221.18105.70105.8194.963.3610.83
DPZDomino's Piz20200327A38.828.003.284.074.683.93
DRADDigirad Corp20200327A242.5287.2266.2273.1512.1814.36
DREDuke Realty20200327A11.843.461.901.661.561.80
DRHDiamondRock20200327A21.438.271.031.957.016.33
DRIDarden Resta20200327A17.775.091.902.333.102.77
DRIODarioHealth20200327A332.9457.6346.6347.4211.4910.64
DRIPDirexion Dai20200327ETF93.0658.9322.1850.9037.678.21
DRIVGlobal X Aut20200327ETF74.3427.9421.6125.136.342.81
DRNDirexion Dai20200327ETF131.71110.9733.0664.687.8143.47
DRNADicerna Phar20200327A57.309.871.752.817.507.06
DRQDril-Quip, I20200327A67.2814.126.947.306.566.82
DRRMarket Vecto20200327ETN
DRRXDurect Corp20200327A108.4244.78-16.8820.4563.6024.30
DRSKAptus Define20200327ETF90.7122.8522.8022.840.050.01
DRTTDIRTT Enviro20200327A416.5042.755.5323.0628.7719.23
DRVDirexion Dai20200327ETF110.9932.2019.4424.235.017.94
DRWWisdomTree G20200327ETF37.7618.3217.4115.660.282.65
DSDrive Shack20200327A107.2349.4732.1630.1613.8119.27
DSEDuff & Phelp20200327A271.54156.23104.40147.6447.558.55
DSGXDescartes Sy20200327A23.6310.161.241.048.999.26
DSIiShares MSCI20200327ETF16.109.894.164.565.785.38
DSKEDaseke, Inc.20200327A146.4758.9342.7540.7917.0018.29
DSLVVelocityShar20200327ETF78.0522.2114.6818.127.534.10
DSPGDSP Group In20200327A55.7413.512.885.3110.468.23
DSSDocument Sec20200327A193.5674.8852.1051.429.8823.25
DSSIDiamond S Sh20200327A67.6618.848.7210.007.048.82
DSTLDistillate U20200327ETF44.8117.0218.8018.13-1.78-1.11
DSWLDeswell Indu20200327A801.30122.79122.79122.790.000.00
DSXDiana Shippi20200327A73.0537.5316.7219.9811.0317.40
DTDynatrace, I20200327A56.6510.607.267.673.192.93
DTDWisdomTree U20200327ETF15.019.824.563.870.515.91
DTEDTE Energy C20200327A26.377.972.353.005.514.97
DTEADAVIDsTEA In20200327A344.93140.61111.76119.6712.0920.83
DTECALPS Disrupt20200327ETF42.8615.549.8914.225.671.31
DTHWisdomTree I20200327ETF22.796.617.096.45-0.480.16
DTILPrecision Bi20200327A137.7644.2831.3926.9712.9317.41
DTNWisdomTree U20200327ETF17.765.5313.3411.33-8.67-5.80
DTODB Crude Oil20200327ETN121.6347.1616.3410.7636.0036.44
DTSSDatasea Inc.20200327A837.08369.45297.09329.6774.2140.96
DTYLiPath US Tre20200327ETF16.2522.9422.9422.940.000.00
DUGProShares Ul20200327ETF35.9722.468.1622.933.13-0.44
DUKDuke Energy20200327A12.453.601.101.362.502.24
DUOTDuos Technol20200327A2222.22981.55981.55981.550.000.00
DURAVanEck Vecto20200327ETF112.75157.27161.60159.37-4.17-2.02
DUSADavis Select20200327ETF68.6015.22-6.50-1.5121.5616.74
DUSLDirexion Dai20200327ETF95.2749.4135.4742.154.947.19
DUSTDirexion Dai20200327ETF37.8818.0312.1513.754.604.27
DVADaVita Inc.20200327A29.797.102.955.193.111.91
DVAXDynavax Tech20200327A33.2019.585.347.8012.7911.81
DVDDover Motors20200327A163.4347.9543.7435.451.9412.42
DVLUFirst Trust20200327ETF54.3420.4414.2113.816.476.63
DVNDevon Energy20200327A16.816.930.251.156.685.80
DVOLFirst Trust20200327ETF51.9225.9625.7925.870.170.09
DVOPSource Divid20200327ETF127.2570.3570.3570.350.000.00
DVPDeep Value E20200327ETF86.5837.9624.6136.618.331.33
DVYiShares Sele20200327ETF7.303.982.852.341.131.64
DVYAiShares Asia20200327ETF73.6918.2118.9817.61-0.760.60
DVYEiShares Emer20200327ETF26.058.737.799.260.94-0.52
DWASInvesco DWA20200327ETF57.569.448.358.051.081.39
DWATArrow Invest20200327ETF300.8538.4438.4434.460.003.99
DWAWAdvisorShare20200327ETF43.2819.5417.5217.852.031.69
DWCRArrow DWA Co20200327ETF448.7971.0159.6341.9916.6329.01
DWEQAdvisorShare20200327ETF52.3422.2513.7418.807.173.43
DWFISPDR Dorsey20200327ETF58.5535.6835.6035.600.090.08
DWLDDavis Select20200327ETF56.0924.5028.4029.62-3.89-5.11
DWMWisdomTree I20200327ETF33.0810.547.4411.592.68-1.05
DWMCAdvisorShare20200327ETF336.39105.05105.05105.050.000.00
DWMFWisdomTree I20200327ETF48.9118.3616.6615.581.702.78
DWPPFirst Trust20200327ETF94.0212.2712.2412.260.030.01
DWSHAdvisorShare20200327ETF69.1918.0513.2012.393.535.64
DWSNDawson Geoph20200327A686.55305.27244.31250.6568.9856.13
DWUSAdvisorShare20200327ETF71.8727.8625.6926.042.191.83
DWXSPDR S&P Int20200327ETF35.1211.4010.4610.310.941.09
DXDynex Capita20200327A76.1825.6512.2910.4011.1015.23
DXCDXC Technolo20200327A18.8014.884.035.2910.979.80
DXCMDexCom, Inc.20200327A47.057.734.134.243.543.49
DXDProShares Ul20200327ETF9.278.688.503.070.185.64
DXGEWisdomTree G20200327ETF87.6013.913.773.4510.1210.44
DXJWisdomTree J20200327ETF3.301.450.490.610.960.84
DXJSWisdomTree J20200327ETF32.408.177.137.391.040.78
DXLGDestination20200327A476.80110.00101.35101.606.378.42
DXPEDXP Enterpri20200327A113.3717.616.706.3110.1611.31
DXYNDixie Group20200327A211.5368.0538.8425.6030.3843.88
DYDycom Indust20200327A38.5712.462.795.436.147.01
DYAIDyadic Inter20200327A188.1083.6154.7569.2218.8114.38
DYLSWisdomTree D20200327ETF81.7723.7922.1724.771.43-0.98
DYNFBlackRock U.20200327ETF29.888.769.369.48-0.60-0.72
DYNTDynatronics20200327A147.4294.5573.6679.677.0114.72
DZKDirexion Dai20200327ETF42.268.89-0.614.199.504.69
DZSIDASAN Zhone20200327A177.9381.7637.7131.2250.6955.18
DZZDB Gold Doub20200327ETN449.62323.98151.75253.370.0867.19
EAElectronic A20200327A9.695.360.220.922.364.42
EAFGrafTech Int20200327A28.088.272.191.906.026.38
EAGGiShares ESG20200327ETF22.196.155.995.990.160.16
EARNELLINGTON RE20200327A118.1744.4435.3830.047.2514.38
EARSAuris Medica20200327A787.27326.08323.99323.892.482.28
EASGXtrackers MS20200327ETF32.3783.3416.9669.35-0.1313.82
EASIAmplify EASI20200327ETF107.2922.0222.0222.020.000.00
EASTEASTSIDE DIS20200327A444.68150.34145.14137.676.5212.90
EATBrinker Inte20200327A27.618.771.831.736.447.04
EBEventbrite,20200327A67.0319.017.6211.878.607.13
EBAYeBay Inc20200327A3.733.190.670.981.252.21
EBFEnnis, Inc.20200327A110.7918.574.588.6610.719.91
EBIXEbix Inc20200327A57.8715.595.787.568.398.02
EBIZGlobal X E-c20200327ETF41.1320.9022.9721.27-2.07-0.37
EBMTEagle Bancor20200327A1285.10259.37223.16245.89-5.8512.79
EBNDSPDR Bloombe20200327ETF41.3524.1419.9021.074.223.08
EBSEmergent Bio20200327A69.7414.216.276.297.247.91
EBSBMeridian Ban20200327A63.4812.224.276.944.345.27
EBTCEnterprise B20200327A740.94102.6783.4184.3616.4018.31
ECHiShares MSCI20200327ETF44.8617.581.6710.0214.607.56
ECHOEcho Global20200327A62.7913.613.455.329.798.29
ECLEcolab, Inc.20200327A17.436.933.574.193.352.74
ECLNFirst Trust20200327ETF53.1615.1115.3015.30-0.19-0.19
ECNSiShares MSCI20200327ETF188.9042.5325.9625.9616.5616.57
ECOLUS Ecology,20200327A86.6617.307.907.678.249.63
ECOMCHANNELADVIS20200327A122.6219.717.659.6411.0010.07
ECONColumbia Eme20200327ETF47.918.786.106.512.682.28
ECORelectroCore,20200327A454.97187.72181.87146.3613.3041.89
ECOWPacer Emergi20200327ETF59.1210.999.489.481.511.51
ECOZTrueMark ESG20200327ETF592.56502.750.00-255.47529.36798.36
ECPGEncore Capit20200327A55.5013.077.728.665.024.43
ECTECA Marcellu20200327A995.46547.08562.96554.94-15.64-7.86
EDConsolidated20200327A20.0311.921.502.184.099.59
EDCDirexion Dai20200327ETF19.567.507.416.040.071.46
EDENiShares MSCI20200327ETF98.5938.8338.8238.830.000.00
EDITEditas Medic20200327A37.6715.421.741.4413.2614.04
EDIVSPDR S&P Eme20200327ETF53.1117.8115.6619.75-0.93-1.95
EDNTEdison Natio20200327A303.5863.3936.6637.9626.7125.70
EDOGALPS Emergin20200327ETF434.0649.5649.5649.53-0.010.03
EDOWFirst Trust20200327ETF46.1421.4321.5320.73-0.550.70
EDRYEuroDry Ltd.20200327A3469.39677.52677.52677.520.000.00
EDSAEdesa Biotec20200327A675.27423.93260.33236.8534.69166.45
EDUCEducational20200327A143.3063.0153.2042.352.9820.48
EDVVanguard Wor20200327ETF23.915.343.604.191.741.15
EDZDirexion Dai20200327ETF10.163.271.311.101.432.17
EEEl Paso Elec20200327A8.262.031.081.220.950.81
EEFTEuronet Worl20200327A43.008.415.876.842.461.57
EELVInvesco S&P20200327ETF103.3026.9226.6726.870.210.06
EEMiShares MSCI20200327ETF2.992.101.141.050.961.05
EEMAiShares MSCI20200327ETF50.2410.678.148.342.522.33
EEMDAAM S&P Emer20200327ETF129.5222.2721.6621.160.611.11
EEMOInvesco S&P20200327ETF144.4460.6731.8069.65-0.12-9.06
EEMSiShares MSCI20200327ETF165.0549.0648.3747.890.931.16
EEMViShares Edge20200327ETF14.855.033.573.931.471.10
EEMXSPDR MSCI Em20200327ETF53.5536.5331.5535.871.540.66
EESWisdomTree U20200327ETF48.0315.0010.8612.074.152.94
EETProShares Ul20200327ETF143.7343.6044.7742.75-1.700.85
EEVProShares Tr20200327ETF15.343.994.563.33-0.570.67
EEXEmerald Hold20200327A76.0918.6411.159.495.549.15
EFAiShares MSCI20200327ETF1.913.883.273.260.620.62
EFADProShares MS20200327ETF48.3915.9415.5015.450.440.48
EFASGlobal X MSC20200327ETF70.6824.1721.9322.292.231.87
EFAViShares Edge20200327ETF11.963.152.512.450.620.70
EFAXSPDR MSCI EA20200327ETF63.3224.4716.7020.817.793.67
EFCEllington Fi20200327A43.9214.261.451.5212.3712.77
EFGiShares MSCI20200327ETF32.4610.468.8810.471.04-0.01
EFNLiShares MSCI20200327ETF105.8029.1724.4325.364.373.80
EFOProShares Ul20200327ETF85.1930.1628.3129.711.860.46
EFOIEnergy Focus20200327A313.20151.80134.81129.8719.2722.16
EFSCEnterprise F20200327A88.9714.998.617.845.937.15
EFUProShares Tr20200327ETF44.4724.0814.9813.488.3010.63
EFViShares MSCI20200327ETF12.586.123.285.510.770.62
EFXEquifax, Inc20200327A40.509.782.712.376.217.39
EFZProShares Tr20200327ETF24.3311.4111.1811.390.230.02
EGANeGain Corpor20200327A48.4417.628.588.678.588.96
EGBNEagle Bancor20200327A69.1213.345.555.997.087.35
EGHT8x8, Inc. Co20200327A29.226.440.471.415.895.04
EGLEEagle Bulk S20200327A67.5240.0910.774.0031.8236.99
EGOEldorado Gol20200327A15.447.460.281.416.546.04
EGOVNIC Inc20200327A29.8713.110.252.2113.0111.07
EGPEastGroup Pr20200327A77.6914.697.107.907.206.79
EGPTVanEck Vecto20200327ETF440.16164.08169.74160.73-4.923.32
EGRXEagle Pharma20200327A71.8916.608.017.408.249.86
EGYVaalco Energ20200327A314.98108.9274.3089.6918.8819.12
EHCEncompass He20200327A47.469.583.714.235.445.36
EHTHeHealth, Inc20200327A90.8818.7711.6011.716.346.81
EIDOiShares MSCI20200327ETF8.864.220.422.642.731.58
EIDXEidos Therap20200327A214.9440.0530.5926.738.5613.34
EIGEmployers Ho20200327A58.3912.274.254.637.697.64
EIGIEndurance In20200327A55.0928.6619.7417.518.9211.19
EIGREiger BioPha20200327A65.1846.1516.8815.2432.9033.99
EINCVanEck Vecto20200327ETF303.8778.3146.1118.7627.6259.35
EIRLiShares MSCI20200327ETF87.2948.9644.4547.414.521.55
EISiShares MSCI20200327ETF91.4822.0020.2620.191.741.81
EIXEdison Inter20200327A26.9110.032.122.997.827.09
EJANInnovator MS20200327ETF128.2922.1632.2432.24-10.07-10.07
EJULInnovator MS20200327ETF77.8151.4349.1451.392.280.03
EKARIdeanomics N20200327ETF80.7821.18-2.2821.1823.400.00
EKSOEkso Bionics20200327A174.7286.0764.8138.096.4647.39
ELThe Estee La20200327A18.696.123.974.582.131.54
ELAEnvela Corpo20200327A183.6475.5059.8552.0813.9223.90
ELANElanco Anima20200327A14.276.180.581.505.614.70
ELDWisdomTree E20200327ETF537.65232.93246.61206.34-0.9226.05
ELFe.l.f. Beaut20200327A34.7710.484.664.575.705.93
ELGXEndologix In20200327A303.13226.03243.09196.424.3032.10
ELLOEllomay Capi20200327A1939.42
ELMDElectromed,20200327A197.8960.8050.8548.585.7912.22
ELOXEloxx Pharma20200327A283.3397.7936.8266.7266.5435.49
ELSEquity Lifes20200327A37.678.901.852.226.396.67
ELSEElectro-Sens20200327A1028.89309.98313.62309.950.030.03
ELTKEltek Ltd20200327A385.7772.2851.6833.5328.2639.09
ELVTElevate Cred20200327A101.3942.7731.4724.7111.3818.16
ELYCallaway Gol20200327A31.6917.247.318.299.829.06
EMAGVanEck Vecto20200327ETF597.15201.92201.92201.920.000.00
EMANeMagin Corpo20200327A313.25172.72150.79150.9222.1422.20
EMBiShares J.P.20200327ETF4.222.682.102.080.580.60
EMBHiShares Inte20200327ETF70.5014.296.776.777.517.51
EMCBWisdomTree E20200327ETF169.0357.4153.5453.543.933.93
EMCFEmclaire Fin20200327A425.53212.19212.19212.190.000.00
EMCGWisdomTree E20200327ETF57.5012.2112.9711.68-0.760.53
EMDVProShares MS20200327ETF163.2752.4252.3452.450.08-0.03
EMEEMCOR Group,20200327A52.5010.436.187.534.092.90
EMFMGlobal X MSC20200327ETF77.8020.6321.2019.41-0.761.23
EMGFiShares Edge20200327ETF40.9418.7515.2814.993.493.77
EMHYiShares J.P.20200327ETF55.4614.973.884.065.5410.88
EMIFiShares Emer20200327ETF156.7143.6343.5543.550.090.09
EMIHXtrackers Em20200327ETF172.26104.2345.9234.0158.9670.91
EMKREmcore Corp20200327A155.9733.4319.1129.076.574.28
EMLEastern Comp20200327A563.37130.91122.37116.0711.3614.92
EMLCVanEck Vecto20200327ETF4.975.743.794.131.961.62
EMLPFirst Trust20200327ETF21.946.916.275.630.631.27
EMMFWisdomTree E20200327ETF122.5149.6838.9349.6810.730.00
EMMSEmmis Commun20200327A644.8698.4097.9961.66-0.2636.35
EMNEastman Chem20200327A28.4510.581.686.436.014.13
EMNTPIMCO Enhanc20200327ETF25.365.305.305.300.000.00
EMPEntergy Miss20200327A131.6831.0722.5922.882.808.16
EMQQEMQQ The Eme20200327ETF42.9217.4415.8215.751.621.69
EMREmerson Elec20200327A20.2914.519.088.355.436.19
EMSGXtrackers MS20200327ETF15.8236.165.6936.160.000.00
EMSHProShares Sh20200327ETF125.7664.3064.3064.300.000.00
EMTLSPDR DoubleL20200327ETF64.7727.438.3613.7219.1413.76
EMTYProShares De20200327ETF30.4614.398.83-3.775.5618.14
EMXEMX Royalty20200327A117.2142.8629.1244.0010.72-1.18
EMXCiShares MSCI20200327ETF58.639.467.848.091.621.37
ENBEnbridge, In20200327A4.236.744.935.521.831.22
ENBLENABLE MIDST20200327A59.3423.0714.1612.838.1710.24
ENDPEndo Interna20200327A29.3914.167.176.156.868.00
ENFRAlerian Ener20200327ETF84.2071.3337.3141.4618.6428.75
ENGENGlobal Cor20200327A312.42164.93166.83143.864.1920.66
ENLCENLINK MIDST20200327A84.7628.8923.0822.403.956.48
ENLVEnlivex Ther20200327A203.88102.5287.7685.6113.4617.03
ENOBEnochian Bio20200327A541.51126.7075.7984.2464.3842.41
ENORiShares MSCI20200327ETF84.0040.0827.5630.654.669.40
ENPHEnphase Ener20200327A20.759.864.093.955.605.92
ENREnergizer Ho20200327A32.706.671.932.634.654.05
ENSEnerSys, Inc20200327A74.4015.998.948.686.737.33
ENSGThe Ensign G20200327A84.6516.678.939.797.266.88
ENSVEnservco Cor20200327A224.00124.8076.0085.4750.8339.80
ENTGlobal Eagle20200327A194.81117.1373.9083.5111.8132.21
ENTAEnanta Pharm20200327A101.3114.634.416.749.387.89
ENTGEntegris Inc20200327A26.379.823.954.485.915.41
ENTRERShares Ent20200327ETF65.8014.8520.5418.01-5.69-3.15
ENTXEntera Bio L20200327A3908.57913.14913.14913.140.000.00
ENVENVESTNET, I20200327A73.4212.722.504.059.718.68
ENVAEnova Intern20200327A63.9614.204.094.829.329.38
ENZEnzo Biochem20200327A63.6324.8514.1020.079.794.75
ENZLiShares Trus20200327ETF74.2633.9319.5124.3314.199.62
EOGEOG Resource20200327A19.516.973.435.073.541.91
EOLSEvolus, Inc.20200327A84.2424.8710.0918.9411.605.93
EPACEnerpac Tool20200327A45.749.783.674.516.125.27
EPAMEPAM SYSTEMS20200327A55.7910.504.655.045.575.47
EPAYBottomline T20200327A81.0418.2011.1812.526.695.69
EPCEdgewell Per20200327A60.2011.449.117.481.853.96
EPDEnterprise P20200327A8.533.600.011.053.602.55
EPHEiShares MSCI20200327ETF99.4123.2519.5119.292.493.97
EPIWisdomTree I20200327ETF6.743.931.341.111.812.82
EPIXESSA Pharma20200327A675.49304.34360.14319.71-5.22-15.17
EPMEvolution Pe20200327A116.2733.7413.6411.9210.7521.59
EPOLiShares MSCI20200327ETF20.778.826.724.38-0.244.42
EPPiShares MSCI20200327ETF6.842.271.041.161.221.12
EPREPR Properti20200327A32.0813.665.615.957.837.76
EPRFInnovator S&20200327ETF60.2117.4612.4517.325.040.14
EPRTEssential Pr20200327A72.3216.689.2310.366.576.35
EPSWisdomTree U20200327ETF19.028.917.788.801.130.11
EPSNEpsilon Ener20200327A876.62198.40199.87199.85-1.76-1.45
EPUiShares MSCI20200327ETF151.6870.6450.6450.6620.6820.06
EPVProShares Ul20200327ETF68.9619.4014.7014.214.285.19
EPZMEpizyme, Inc20200327A29.0610.931.744.078.606.87
EQEquillium, I20200327A375.64109.852.2638.61121.1672.42
EQALInvesco Russ20200327ETF25.768.427.937.480.490.94
EQBKEquity Bancs20200327A219.8534.389.9410.0922.1224.41
EQCEquity Commo20200327A22.154.671.582.103.072.59
EQHEquitable Ho20200327A15.636.760.903.683.323.09
EQIXEquinix, Inc20200327A48.7111.985.425.436.166.26
EQLALPS Equal S20200327ETF30.3520.3921.5919.56-1.900.82
EQMEQM Midstrea20200327A47.6913.034.195.458.097.59
EQREquity Resid20200327A19.119.321.752.427.626.96
EQRRProShares Eq20200327ETF20.661.42-3.20-0.784.622.20
EQSEquus Total20200327A2428.66588.81632.99632.99-43.74-43.74
EQTEQT CORP20200327A18.696.553.703.372.793.17
EQWLInvesco S&P20200327ETF73.6428.0020.6827.727.180.28
EQXEquinox Gold20200327A39.5312.766.213.114.219.60
ERAERA GROUP IN20200327A108.1026.1713.0710.5311.5115.63
ERFEnerplus Cor20200327A75.9733.4522.6922.907.8610.52
ERIEldorado Res20200327A24.9912.12-15.19-0.4527.0312.66
ERIEErie Indemni20200327A95.5725.9611.2611.4313.4214.47
ERIIEnergy Recov20200327A36.4812.35-2.90-2.2415.3814.78
ERMEquityCompas20200327ETF95.4124.7924.7924.790.000.00
EROSEROS INTERNA20200327A60.5624.9919.6717.864.437.13
ERSXERShares Non20200327ETF85.2618.7418.7418.740.000.00
ERUSiShares MSCI20200327ETF47.7211.208.547.382.703.94
ERXDirexion Dai20200327ETF20.858.1411.944.84-3.843.31
ERYDirexion Dai20200327ETF131.9442.0634.5632.695.939.35
ESEversource E20200327A23.995.35-1.201.106.544.25
ESBKElmira Savin20200327A312.0026.829.369.3617.4917.49
ESCAEscalade Inc20200327A405.9478.0163.5659.0219.7919.07
ESEESCO Technol20200327A102.5414.617.948.954.385.67
ESEAEuroseas Ltd20200327A992.20372.39363.07322.053.7746.71
ESGFlexShares T20200327ETF30.318.99-7.29-5.5716.3014.59
ESGDiShares Trus20200327ETF17.485.353.954.141.401.21
ESGEiShares, Inc20200327ETF17.834.884.203.700.681.18
ESGGFlexShares S20200327ETF99.5434.1732.8632.931.301.24
ESGNColumbia Sus20200327ETF239.62122.43117.52122.430.080.00
ESGREnstar Group20200327A118.3731.3522.6522.707.828.66
ESGSColumbia Sus20200327ETF98.2310.3914.8111.919.4312.34
ESGUiShares Trus20200327ETF13.2532.7132.0832.030.630.67
ESGVVanguard ESG20200327ETF16.927.937.378.280.57-0.35
ESIElement Solu20200327A22.5210.023.396.476.563.55
ESLTElbit System20200327A68.1317.6613.8515.413.702.25
ESMLiShares ESG20200327ETF54.2718.7111.386.051.4212.59
ESNGDirexion MSC20200327ETF240.0566.31-28.55-31.38106.8397.71
ESNTEssent Group20200327A43.1810.5611.698.79-1.771.78
ESPEspey Mfg. &20200327A654.53131.2896.28106.1321.5824.55
ESPOVanEck Vecto20200327ETF64.9317.5115.7016.351.791.16
ESPREsperion The20200327A53.9913.804.986.348.007.46
ESQEsquire Fina20200327A700.49138.08109.90102.9429.7935.26
ESRTEMPIRE STATE20200327A13.755.590.761.834.833.76
ESSEssex Proper20200327A55.5612.447.196.794.865.65
ESSAESSA Bancorp20200327A245.0743.0728.5524.7415.2618.34
ESSCEast Stone A20200327A268.85117.2378.3378.330.0038.40
ESTAEstablishmen20200327A202.9855.7645.8742.888.9312.90
ESTCElastic N.V.20200327A50.1315.527.559.057.586.49
ESTEEarthstone E20200327A71.0236.7332.7227.070.819.61
ESXBCommunity Ba20200327A129.00187.47181.71174.421.4411.63
ETEnergy Trans20200327A20.819.792.554.186.835.62
ETFCE*Trade Fina20200327A7.013.570.030.673.552.91
ETHEthan Allen20200327A50.239.842.663.087.006.75
ETHOETF Managers20200327ETF113.1152.1415.57-7.1939.9959.51
ETMEntercom Com20200327A64.7028.6325.5624.303.034.36
ETNEaton Corpor20200327A19.9113.572.473.6111.2310.09
ETNB89bio, Inc.20200327A495.8885.4963.1414.3713.8470.51
ETONEton Pharmac20200327A295.17110.0971.9071.1137.8141.76
ETREntergy Corp20200327A28.917.762.493.315.064.46
ETRNEquitrans Mi20200327A26.859.404.395.374.734.02
ETSYEtsy, Inc.20200327A23.779.244.985.294.263.97
ETTXEntasis Ther20200327A434.25141.94125.93135.6622.986.52
EUDGWisdomTree E20200327ETF78.5223.44-16.3323.2939.870.15
EUDVProShares MS20200327ETF48.9214.8316.1217.44-2.68-2.61
EUFNiShares MSCI20200327ETF11.645.964.304.711.661.25
EUMProShares Tr20200327ETF4.812.43-0.220.302.652.13
EUMFWisdomTree E20200327ETF144.08208.19208.19208.190.000.00
EUMViShares Edge20200327ETF58.7819.1217.7418.111.381.02
EURLDirexion Dai20200327ETF152.2256.6138.3956.565.840.01
EURNEURONAV NV20200327A13.915.081.172.073.883.01
EURZXtrackers Eu20200327ETF101.48251.4457.29247.360.003.89
EUSAiShares MSCI20200327ETF42.4117.5917.9417.16-0.350.43
EUSCWisdomTree E20200327ETF45.8518.2616.9917.781.270.48
EVEaton Vance20200327A46.5812.465.588.255.104.21
EVAEnviva Partn20200327A80.2736.3619.5725.9316.9510.46
EVBGEverbridge,20200327A51.7513.287.267.595.555.69
EVBNEvans Bancor20200327A573.82107.1686.0376.0523.3431.21
EVCEntravision20200327A93.1025.9417.3916.207.799.75
EVEREverQuote, I20200327A100.8426.1715.8111.608.9814.55
EVFMEvofem Biosc20200327A92.4222.0718.4916.502.365.56
EVGNEVOGENE LTD.20200327A787.39107.7361.3162.1047.2746.31
EVHEvolent Heal20200327A43.8916.76-0.939.8717.216.90
EVIEVI Industri20200327A176.8139.3933.4631.555.497.90
EVKEver-Glory I20200327A1033.70223.02223.02223.020.000.00
EVLOEvelo Biosci20200327A370.10101.0786.2786.23-0.2614.88
EVOKEvoke Pharma20200327A247.78119.2796.2088.1232.1531.38
EVOLEvolving Sys20200327A1471.52449.27449.27449.270.000.00
EVOPEVO Payments20200327A98.5710.974.665.805.815.16
EVREvercore Inc20200327A39.8312.742.875.899.376.84
EVRGEvergy, Inc.20200327A29.1310.572.653.457.897.16
EVRIEveri Holdin20200327A35.5115.100.282.4514.4412.67
EVSIEnvision Sol20200327A248.0567.1131.3333.5630.1033.72
EVTCEVERTEC, INC20200327A56.7011.763.233.988.257.79
EVXVanEck Vecto20200327ETF419.9599.7995.5995.604.304.29
EWEdwards Life20200327A23.165.481.942.193.493.29
EWAiShares MSCI20200327ETF7.374.112.282.561.831.56
EWBCEast-West Ba20200327A28.367.573.774.313.773.26
EWCiShares MSCI20200327ETF6.272.210.960.891.251.32
EWCOInvesco Exch20200327ETF68.1415.1913.4114.231.790.96
EWDiShares MSCI20200327ETF23.386.654.934.861.721.79
EWGiShares MSCI20200327ETF4.782.330.530.621.811.72
EWGSiShares MSCI20200327ETF49.32105.20101.17105.444.04-0.25
EWHiShares MSCI20200327ETF5.253.431.102.022.361.43
EWIiShares MSCI20200327ETF6.012.070.780.551.291.51
EWJiShares MSCI20200327ETF2.080.960.280.280.680.69
EWJEiShares MSCI20200327ETF67.3123.3211.91-4.460.0027.68
EWJViShares MSCI20200327ETF37.225.706.895.08-1.200.62
EWKiShares MSCI20200327ETF64.6815.74-0.130.5815.9015.19
EWLiShares MSCI20200327ETF6.582.052.451.98-0.400.07
EWMiShares MSCI20200327ETF19.045.424.975.030.430.39
EWMCInvesco S&P20200327ETF86.4832.1432.3632.41-0.22-0.27
EWNiShares MSCI20200327ETF23.654.242.712.541.531.69
EWOiShares MSCI20200327ETF119.0623.0217.6716.645.366.40
EWPiShares MSCI20200327ETF7.542.461.971.300.501.16
EWQiShares MSCI20200327ETF4.932.490.580.901.681.59
EWREInvesco S&P20200327ETF43.2415.0113.8014.861.210.15
EWSiShares MSCI20200327ETF6.075.783.173.492.612.32
EWSCInvesco S&P20200327ETF162.8735.0730.2025.533.109.54
EWTiShares MSCI20200327ETF3.233.282.111.881.171.41
EWUiShares MSCI20200327ETF4.682.050.620.771.431.28
EWUSiShares MSCI20200327ETF64.3114.7614.7514.760.010.00
EWVProShares Tr20200327ETF61.5215.4811.0010.844.484.64
EWWiShares MSCI20200327ETF4.542.55-0.220.752.191.81
EWXSPDR S&P Eme20200327ETF30.6411.0410.0910.140.950.90
EWYiShares MSCI20200327ETF2.501.180.220.190.960.98
EWZiShares MSCI20200327ETF4.133.241.571.711.691.54
EWZSiShares MSCI20200327ETF60.1319.7317.5019.372.240.36
EXASExact Scienc20200327A30.4610.576.493.474.077.06
EXCExelon Corpo20200327A5.542.170.931.441.240.73
EXELExelixis Inc20200327A16.667.674.433.043.204.62
EXFOEXFO INC.20200327A156.3696.6690.3684.3610.2112.27
EXIiShares Glob20200327ETF42.0126.6110.6620.0716.126.57
EXKEndeavour Si20200327A71.3730.2613.8412.0315.2918.23
EXLSExlService H20200327A82.3822.4011.6315.585.166.82
EXPEagle Materi20200327A65.6711.712.794.727.776.98
EXPCExperience I20200327A651.45135.10135.10135.100.000.00
EXPDExpeditors I20200327A21.698.401.295.173.623.23
EXPEExpedia Grou20200327A14.043.861.151.012.682.86
EXPIeXp World Ho20200327A137.8235.4526.9124.105.9511.40
EXPOExponent Inc20200327A64.8517.105.947.088.197.81
EXPRExpress, Inc20200327A55.0625.9422.7212.253.1613.57
EXRExtra Space20200327A36.908.112.343.565.634.55
EXTNExterran Cor20200327A82.9422.558.6011.3911.7411.16
EXTRExtreme Netw20200327A41.1522.7113.98-1.909.0024.89
EYENational Vis20200327A39.908.433.143.835.164.60
EYEGEyegate Phar20200327A254.1874.7753.3044.4926.5130.34
EYENEyenovia, In20200327A518.49183.4670.5250.67130.60137.37
EYESSecond Sight20200327A309.50182.61174.76165.9017.5916.83
EYLDCambria Emer20200327ETF136.6524.7924.0020.270.704.51
EYPTEyePoint Pha20200327A142.4657.2425.094.3724.0252.67
EZAiShares MSCI20200327ETF40.7910.658.478.631.902.02
EZJProShares Ul20200327ETF57.9731.1528.5729.272.571.88
EZMWisdomTree U20200327ETF37.3246.1240.3154.965.87-8.96
EZPWEzcorp Inc20200327A31.4315.623.111.248.6814.35
EZUiShare MSCI20200327ETF3.381.730.780.780.950.95
FFord Motor C20200327A19.4811.153.575.387.595.78
FAARFirst Trust20200327ETF185.2069.8969.9969.99-0.10-0.10
FABFirst Trust20200327ETF50.0519.6219.7217.64-0.101.98
FADFirst Trust20200327ETF52.9046.7141.2543.985.522.76
FAFFirst Americ20200327A38.237.742.483.765.113.98
FALNiShares Fall20200327ETF69.9429.4719.7417.659.6911.87
FAMIFarmmi, Inc.20200327A436.41119.87109.3889.8216.3629.95
FANFirst Trust20200327ETF43.7312.31-22.14-5.4834.3617.80
FANGDiamondback20200327A22.997.703.743.223.894.47
FARMFarmer Bros20200327A118.0635.744.773.5032.7233.49
FAROFaro Technol20200327A111.3122.1110.8710.9910.5511.13
FASDirexion Dai20200327ETF30.3410.5012.3110.49-1.830.01
FASTFastenal Co20200327A7.282.550.790.861.761.69
FATFAT Brands I20200327A862.21306.86145.71202.5529.6194.23
FATEFate Therape20200327A52.5714.986.867.896.857.09
FAUGFT Cboe Vest20200327ETF99.2933.1633.1633.160.000.00
FAUSFirst Trust20200327ETF85.2342.7543.4542.75-0.710.00
FAZDirexion Dai20200327ETF35.649.756.797.392.902.36
FBFacebook, In20200327A3.041.681.761.10-0.080.59
FBCFlagstar Ban20200327A46.7610.415.084.415.086.01
FBGXUBS AG FI En20200327ETN30.3648.2916.6914.78-6.48-5.24
FBHSFORTUNE BRAN20200327A40.137.452.022.465.425.00
FBIOFortress Bio20200327A121.0734.878.953.1810.3131.29
FBIZFirst Busine20200327A787.94325.17312.01309.5429.9215.71
FBKFB Financial20200327A114.8019.654.657.6511.3512.00
FBMFoundation B20200327A64.4525.184.3220.489.224.70
FBMSFirst Bancsh20200327A70.3623.488.555.1114.9018.54
FBNCFirst Bancor20200327A140.5226.7810.2314.3912.5712.40
FBNDFidelity Tot20200327ETF13.536.133.973.781.932.36
FBPFirst BanCor20200327A21.069.193.194.715.934.48
FBSSFauquier Ban20200327A864.45168.0142.7725.16135.84147.01
FBTFirst Trust20200327ETF27.1410.759.279.751.491.00
FBZFirst Trust20200327ETF199.7167.5965.9960.74-6.056.95
FCFranklin Cov20200327A114.4526.8712.8617.2913.279.60
FCAFirst Trust20200327ETF116.3739.2239.2139.210.000.00
FCALFirst Trust20200327ETF106.9547.2747.9847.09-0.710.18
FCANFirst Trust20200327ETF39.1622.1719.1219.123.053.05
FCAPFirst Capita20200327A801.66202.91209.97155.530.7039.88
FCAUFIAT CHRYSLE20200327A14.048.335.244.843.103.50
FCBCFirst Commun20200327A133.9426.0911.9914.4311.1411.64
FCBPFirst Choice20200327A470.6295.2975.6874.5823.0820.73
FCCOFirst Commun20200327A544.6992.8380.0887.664.405.16
FCCY1st Constitu20200327A532.57109.88106.45107.622.202.22
FCEFFirst Trust20200327ETF89.0324.159.1412.9113.5311.22
FCELFuelCell Ene20200327A63.4130.6819.6819.167.7411.53
FCFFirst Common20200327A26.676.29-0.430.736.685.56
FCFSFirstCash, I20200327A97.6516.069.1310.156.525.92
FCGFirst Trust20200327ETF25.7212.379.169.283.203.09
FCNFTI Consulti20200327A51.037.452.173.414.914.03
FCNC AAFirst Citize20200327A75.5620.6218.4719.312.011.16
FCOMFidelity MSC20200327ETF17.887.566.327.281.230.27
FCORFidelity Cor20200327ETF78.6326.756.017.7421.0119.24
FCPIFidelity Sto20200327ETF111.99151.4997.9288.3869.3764.40
FCPTFour Corners20200327A48.598.34-3.121.0411.147.32
FCTRFirst Trust20200327ETF49.6918.1517.8418.060.310.09
FCVTFirst Trust20200327ETF162.0274.9174.6274.670.310.24
FCXFreeport-McM20200327A15.948.663.694.294.954.38
FDBCFidelity D &20200327A203.28235.87146.68119.0795.60121.06
FDDFirst Trust20200327ETF40.4213.254.037.579.235.69
FDEFFirst Defian20200327A66.6414.143.734.069.7010.08
FDEMFidelity Tar20200327ETF56.8745.9821.7321.2125.4225.94
FDEVFidelity Tar20200327ETF37.1623.3412.7812.4010.9211.30
FDHYFidelity Hig20200327ETF68.7649.4942.831.616.8146.75
FDISFidelity MSC20200327ETF19.8610.819.224.711.576.08
FDIVFirst Trust20200327ETF86.0224.3225.4825.47-1.16-1.15
FDLFirst Trust20200327ETF7.813.570.462.003.111.57
FDLOFidelity Low20200327ETF33.279.117.688.561.430.56
FDMFirst Trust20200327ETF61.4418.9012.5113.715.975.21
FDMOFidelity Mom20200327ETF48.1014.938.1412.765.822.19
FDNFirst Trust20200327ETF9.439.4310.059.85-0.62-0.42
FDNIFirst Trust20200327ETF89.9638.1536.2738.151.900.00
FDPFresh Del Mo20200327A56.7710.983.484.867.216.13
FDRRFidelity Div20200327ETF53.8521.2321.7934.80-0.57-13.64
FDSFactset Rese20200327A58.9012.505.626.806.405.69
FDTFirst Trust20200327ETF54.507.387.487.13-0.100.25
FDTSFirst Trust20200327ETF360.6899.7985.0984.789.7914.97
FDUSFidus Invest20200327A85.7263.5116.8145.6311.3517.52
FDVVFidelity Hig20200327ETF52.3719.1617.7315.911.423.23
FDXFedEx Corpor20200327A19.916.391.901.304.485.10
FEFirstEnergy20200327A7.093.310.800.852.522.48
FEIMFrequency El20200327A2710.35401.59392.36379.014.9021.11
FELEFranklin Ele20200327A115.9423.1410.9016.0211.727.13
FEMFirst Trust20200327ETF41.1919.4818.5118.710.920.77
FEMBFirst Trust20200327ETF169.00334.50333.06332.602.961.90
FEMSFirst Trust20200327ETF60.4519.2417.4818.581.760.66
FENCFennec Pharm20200327A348.61105.8472.2183.442.7320.33
FENYFidelity MSC20200327ETF19.3011.5612.3710.22-0.791.34
FEPFirst Trust20200327ETF67.0315.5713.9415.021.620.55
FETFORUM ENERGY20200327A90.3445.3031.1338.276.766.96
FEULCredit Suiss20200327ETN431.50122.93122.93122.930.000.00
FEUZFirst Trust20200327ETF115.0721.8520.3221.591.450.25
FEXFirst Trust20200327ETF20.188.457.368.981.10-0.52
FEYEFireEye, Inc20200327A12.185.790.902.034.883.77
FEZSPDR EURO ST20200327ETF3.871.500.270.291.231.21
FFFuture Fuel20200327A60.7714.663.535.4910.569.17
FFBCFirst Financ20200327A39.706.060.080.504.965.56
FFBWFFBW, Inc. C20200327A641.04182.69232.16199.75-45.13-16.21
FFEBFT Cboe Vest20200327ETF100.7035.4832.0935.111.280.38
FFEUBarclays ETN20200327ETN557.71151.85171.3598.1418.9553.40
FFGFBL Financia20200327A244.1638.6220.3720.7415.0717.88
FFHGFormula Foli20200327ETF142.7461.1861.8861.00-0.690.18
FFHLFuwei Films20200327A1136.83468.93456.45456.4512.9112.91
FFICFlushing Fin20200327A271.7721.3911.0711.746.559.63
FFINFirst Financ20200327A46.3017.1611.8912.445.264.72
FFIUUVA Unconstr20200327ETF229.5843.9443.9443.940.000.00
FFIVF5 Networks20200327A31.0510.102.355.175.304.92
FFNWFirst Financ20200327A572.6075.9869.9850.549.7125.59
FFRFirst Trust20200327ETF117.4237.0533.7629.813.037.22
FFSGFormulaFolio20200327ETF141.6039.1039.1038.850.010.26
FFTGFormulaFolio20200327ETF92.1023.2021.7922.151.201.06
FFTIFormulaFolio20200327ETF46.3217.5516.0617.251.500.29
FFTYInnovator IB20200327ETF47.6011.749.8111.611.630.13
FFWMFirst Founda20200327A117.8032.204.2620.4810.7311.30
FGFGL Holdings20200327A11.106.565.964.11-0.202.45
FGBIFIRST GUARAN20200327A839.42322.32311.65291.3720.1831.37
FGDFirst Trust20200327ETF36.0619.6318.4018.121.021.50
FGENFibroGen, In20200327A47.4313.281.805.428.627.85
FGMFirst Trust20200327ETF203.6071.1269.8569.491.411.64
FHBFirst Hawaii20200327A16.887.180.935.026.392.16
FHIFederated He20200327A42.948.930.960.376.648.55
FHKFirst Trust20200327ETF255.99138.14137.14138.020.470.11
FHLCFidelity MSC20200327ETF20.3312.9114.6612.01-1.740.90
FHNFirst Horizo20200327A13.3610.525.526.995.013.56
FIFRANKS INTER20200327A50.5621.949.3410.0210.7711.92
FIBKFirst Inters20200327A104.1711.163.352.316.738.84
FIBRiShares Edge20200327ETF31.1513.1412.5312.230.000.91
FICOFair Isaac C20200327A74.1513.687.295.935.667.71
FIDFirst Trust20200327ETF46.6926.968.6119.6917.867.28
FIDIFidelity Int20200327ETF93.7330.2426.4028.543.831.70
FIDUFidelity MSC20200327ETF30.6314.0114.5613.48-0.540.53
FIEEFI Enhanced20200327ETN366.64
FIHDUBS AG FI En20200327ETN274.8582.6468.9463.2811.6219.38
FILLiShares MSCI20200327ETF137.2897.17134.11132.75-37.61-34.75
FINXGlobal X Fun20200327ETF61.7220.2625.3420.72-5.04-0.45
FISFidelity Nat20200327A15.633.280.991.532.251.75
FISIFinancial In20200327A121.3028.9921.1223.286.035.71
FISRSPDR SSGA Fi20200327ETF35.8914.7813.1313.851.340.93
FISVFiserv Inc20200327A8.543.043.854.64-1.03-1.58
FITFitbit, Inc.20200327A15.355.751.712.994.042.74
FITBFifth Third20200327A6.823.300.410.152.513.15
FITESPDR S&P Ken20200327ETF77.3524.9615.8520.234.014.72
FIVAFidelity Int20200327ETF138.8851.4581.5650.07-30.031.36
FIVEFive Below,20200327A30.9811.627.336.633.995.05
FIVGDefiance Nex20200327ETF20.996.385.297.371.09-0.99
FIVNFIVE9, INC.20200327A42.4610.814.706.515.084.30
FIWFirst Trust20200327ETF44.6512.7812.1311.610.651.17
FIXComfort Syst20200327A68.1513.625.927.147.476.48
FIXDFirst Trust20200327ETF23.2029.0727.8728.641.200.43
FIXXHomology Med20200327A206.3333.7119.0818.9713.0414.83
FIYYBarclays ETN20200327ETN359.00249.01230.63231.970.865.59
FIZZNational Bev20200327A63.7417.888.648.528.959.39
FJNKPacific Glob20200327ETF21.587.147.147.140.000.00
FJPFirst Trust20200327ETF103.6830.5430.4230.540.130.00
FKOFirst Trust20200327ETF130.85237.2162.49174.1337.1061.91
FKUFirst Trust20200327ETF79.5533.0228.6329.660.653.39
FLFoot Locker,20200327A21.737.742.503.185.204.58
FLAGFLAG-Forensi20200327ETF200.1084.11108.1945.036.7039.10
FLAUFranklin FTS20200327ETF202.1561.9257.7246.357.9315.54
FLAXFranklin FTS20200327ETF57.5213.9120.1513.91-6.240.00
FLBLFranklin Lib20200327ETF264.7195.8595.8595.850.000.00
FLBRFranklin FTS20200327ETF71.0543.0922.5934.98-0.868.08
FLCAFranklin FTS20200327ETF244.4270.7654.6957.6219.5713.31
FLCBFranklin Lib20200327ETF50.4314.6814.6814.680.000.00
FLCHFranklin FTS20200327ETF32.4821.5616.7317.824.763.75
FLCOFranklin Lib20200327ETF91.4921.8121.8122.280.00-0.47
FLDMFluidigm Cor20200327A122.7330.1925.4523.672.076.50
FLDRFidelity Low20200327ETF26.1617.7210.290.162.7817.45
FLEEFranklin FTS20200327ETF13.249.96-2.3536.2810.41-26.39
FLEHFranklin FTS20200327ETF64.9326.7226.7226.720.000.00
FLEUBarclays ETN20200327ETN189.4172.5153.7952.226.3620.12
FLEXFlex Ltd. Or20200327A14.128.762.954.085.764.69
FLFRFranklin FTS20200327ETF28.1311.481.643.249.848.24
FLGBFranklin FTS20200327ETF38.1710.8110.0910.300.730.51
FLGECredit Suiss20200327ETN199.2056.5052.7552.714.213.78
FLGRFranklin FTS20200327ETF24.6110.696.806.923.893.77
FLGTFulgent Gene20200327A92.8243.0224.9626.0418.3317.27
FLHKFranklin FTS20200327ETF41.7132.7412.6313.572.0419.20
FLHYFranklin Lib20200327ETF66.3927.4731.2029.44-3.73-1.98
FLIAFranklin Lib20200327ETF95.97121.78123.31121.78-1.500.00
FLICFirst of Lon20200327A155.1343.2829.1432.789.7510.58
FLINFranklin FTS20200327ETF43.819.0512.3511.60-3.98-2.55
FLIRFlir Systems20200327A27.367.631.975.224.172.40
FLIYFranklin FTS20200327ETF32.6911.376.978.324.393.04
FLJHFranklin FTS20200327ETF60.3812.33-15.4115.5027.71-3.16
FLJPFranklin FTS20200327ETF34.208.457.557.870.900.58
FLKRFranklin FTS20200327ETF100.4432.9728.7729.054.223.93
FLLFull House R20200327A279.04133.7468.17138.4630.36-5.46
FLLAFranklin FTS20200327ETF94.1529.3030.0029.21-0.690.09
FLLVFranklin Lib20200327ETF47.6516.5318.3716.92-1.82-0.39
FLMFirst Trust20200327ETF100.5455.3755.3755.370.000.00
FLMBFranklin Lib20200327ETF180.4952.2252.3852.22-0.150.00
FLMIFranklin Lib20200327ETF218.5278.4578.4578.450.000.00
FLMNFalcon Miner20200327A176.9035.8819.8119.683.5815.30
FLMXFranklin FTS20200327ETF52.6328.1226.2825.181.872.97
FLNFirst Trust20200327ETF170.6061.4781.7093.03-20.18-31.32
FLNGFLEX LNG Ltd20200327A263.3158.4540.7043.673.4614.06
FLNTFluent, Inc.20200327A162.8354.4228.3526.9327.2827.99
FLOFlowers Food20200327A15.925.711.802.902.382.81
FLOTiShares Floa20200327ETF5.141.601.191.160.410.44
FLOWSPX FLOW, In20200327A80.1414.485.196.717.867.76
FLQDFranklin Lib20200327ETF53.7911.2612.3711.26-1.100.00
FLQEFranklin Lib20200327ETF44.0220.2710.2117.3110.092.97
FLQGFranklin Lib20200327ETF160.67112.90-10.41-34.2579.12145.07
FLQHFranklin Lib20200327ETF106.9435.5535.4835.510.070.03
FLQLFranklin Lib20200327ETF38.0912.5911.9312.170.660.43
FLQMFranklin Lib20200327ETF52.0335.1835.1835.180.000.00
FLQSFranklin Lib20200327ETF54.6411.4480.2780.270.000.00
FLRFluor Corpor20200327A21.848.201.432.006.546.20
FLRNSPDR Bloombe20200327ETF15.2712.8210.2110.942.611.88
FLRTPacific Glob20200327ETF165.405.065.045.060.020.00
FLRUFranklin FTS20200327ETF82.3720.0312.6815.817.374.22
FLSFlowserve Co20200327A36.297.463.365.604.031.85
FLSAFranklin FTS20200327ETF139.0456.24-18.77-18.7775.3575.35
FLSPFranklin Lib20200327ETF37.1617.8717.5917.440.280.44
FLSWFranklin FTS20200327ETF73.6118.6818.2915.45-0.743.22
FLTFleetCor Tec20200327A30.675.641.791.993.813.65
FLTBFidelity Lim20200327ETF79.6628.2816.5423.6311.774.65
FLTRVanEck Vecto20200327ETF21.7210.5210.2810.590.24-0.07
FLTWFranklin FTS20200327ETF73.7525.5321.4321.434.114.11
FLWS1-800-FLOWER20200327A46.4812.966.205.376.007.60
FLXNFlexion Ther20200327A54.0923.1512.9612.6510.2110.70
FLXSFlexsteel In20200327A130.1438.6623.5123.8312.3114.84
FLYTDirexion Fli20200327ETF45.5733.5633.2933.290.260.27
FLZAFranklin FTS20200327ETF44.2222.1623.2723.01-1.11-0.85
FMiShares MSCI20200327ETF125.5547.1940.1239.377.138.05
FMAOFarmers & Me20200327A443.37169.16149.97155.8015.3313.33
FMATFidelity MSC20200327ETF28.1711.128.848.550.382.54
FMBFirst Trust20200327ETF18.936.245.305.820.930.42
FMBHFirst Mid Ba20200327A152.6044.0422.4615.8413.1028.04
FMBIFirst Midwes20200327A32.316.691.971.223.885.46
FMCFMC Corporat20200327A32.0210.253.595.756.634.50
FMCIForum Merger20200327A63.288.157.927.920.230.23
FMFFirst Trust20200327ETF100.7636.3236.0736.260.240.06
FMHIFirst Trust20200327ETF139.1340.0538.9937.630.992.41
FMKFirst Trust20200327ETF102.9327.2827.2727.190.010.08
FMNBFarmers Nati20200327A110.1118.319.119.718.508.60
FNFabrinet20200327A74.4910.485.596.284.464.20
FNBF.N.B. Corp20200327A15.9212.770.788.365.794.44
FNCBFNCB Bancorp20200327A370.9779.8527.5114.4553.4566.50
FNCLFidelity MSC20200327ETF22.508.411.664.026.774.40
FNDFloor & Deco20200327A34.426.96-0.310.757.146.21
FNDASchwab Funda20200327ETF43.9712.428.080.98-2.4111.28
FNDBSchwab Funda20200327ETF38.1551.357.964.5143.9747.46
FNDCSchwab Funda20200327ETF30.4610.2412.4810.47-2.24-0.23
FNDESchwab Funda20200327ETF16.295.091.782.933.322.17
FNDFSchwab Funda20200327ETF29.987.616.106.331.521.29
FNDXSchwab Funda20200327ETF15.275.445.895.91-0.45-0.48
FNFFidelity Nat20200327A26.328.148.194.25-0.123.91
FNGDMicroSectors20200327ETN21.599.968.517.940.362.01
FNGOMicroSectors20200327ETN22.759.4612.4512.41-4.04-2.96
FNGSMicroSectors20200327ETN21.458.2510.539.41-2.27-1.16
FNGUMicroSectors20200327ETN26.2611.026.067.684.873.35
FNGZMicroSectors20200327ETN23.314.815.513.36-0.701.45
FNHCFedNat Holdi20200327A68.5129.767.567.8421.5322.37
FNIFirst Trust20200327ETF30.8420.9720.9420.960.020.01
FNJNFinjan Holdi20200327A332.0058.5842.2824.200.1933.98
FNKFirst Trust20200327ETF51.6210.841.573.669.267.17
FNKOFunko, Inc.20200327A42.4715.61-0.542.4115.8913.22
FNLCFirst Bancor20200327A380.61114.7164.5093.0930.0822.21
FNOVFT Cboe Vest20200327ETF102.3214.7210.8110.923.913.80
FNVFranco-Nevad20200327A24.226.901.672.675.174.23
FNWBFirst Northw20200327A382.9584.1677.8077.6211.336.62
FNXFirst Trust20200327ETF45.8614.4611.2012.773.281.70
FNYFirst Trust20200327ETF44.0013.3813.8113.37-0.430.01
FOCSFocus Financ20200327A115.2426.4612.8715.348.1111.09
FOEFerro Corpor20200327A50.159.714.794.844.574.88
FOLDAmicus Thera20200327A16.738.865.164.143.794.80
FONRFonar Corpor20200327A107.5732.0521.1316.468.9715.61
FORForestar Gro20200327A89.5518.696.696.7510.7511.95
FORDForward Indu20200327A241.26313.50370.22331.17-32.71-14.23
FORKFuling Globa20200327A335.55125.99128.26127.720.00-1.75
FORMFormFactor I20200327A32.0810.226.496.773.693.44
FORRForrester Re20200327A244.2550.0436.4033.849.1215.72
FOSLFossil Group20200327A37.6816.823.023.0612.6013.75
FOVLiShares Focu20200327ETF60.4913.0012.9313.000.060.00
FOXFox Corporat20200327A8.575.011.022.121.772.88
FOXAFox Corporat20200327A8.697.17-0.29-0.312.657.26
FOXFFox Factory20200327A94.2124.8710.5710.9612.8613.98
FPAFirst Trust20200327ETF185.7055.7360.2343.160.0012.54
FPACFar Point Ac20200327A48.7910.906.919.374.001.53
FPAYFlexShopper,20200327A225.97142.24104.4382.7911.4456.73
FPEFirst Trust20200327ETF37.9428.4613.1014.103.9614.02
FPEIFirst Trust20200327ETF148.7042.7832.9139.139.643.68
FPHFive Point H20200327A145.0534.5123.1526.579.208.07
FPIFarmland Par20200327A64.5716.207.755.608.1410.61
FPRXFive Prime T20200327A127.1932.7027.0024.074.218.66
FPXFirst Trust20200327ETF17.945.005.675.94-0.66-0.94
FPXEFirst Trust20200327ETF31.9920.2221.5921.51-1.37-1.30
FPXIFirst Trust20200327ETF105.8731.5028.2524.891.936.58
FQALFidelity Qua20200327ETF33.9410.2510.5610.42-0.31-0.17
FRFirst Indust20200327A35.266.453.013.113.413.34
FRAFFranklin Fin20200327A1056.02179.98198.31170.45-22.382.80
FRAKVanEck Vecto20200327ETF179.0164.8961.3462.163.592.77
FRANFrancesca''s20200327A240.65112.1470.5457.1551.3858.50
FRBAFirst Bank20200327A198.8135.643.3118.9126.9516.80
FRBKRepublic Fir20200327A51.1221.6910.569.4411.1612.30
FRCFirst Republ20200327A24.486.101.061.445.034.68
FRDFriedman Ind20200327A853.71148.70133.03130.7415.3118.09
FRDMFreedom 10020200327ETF250.2691.5876.4377.0315.4414.83
FRELFidelity MSC20200327ETF27.9715.7415.2414.730.421.01
FREQFrequency Th20200327A207.2520.2012.1213.844.726.36
FRGFranchise Gr20200327A657.28139.94106.76128.807.2011.11
FRGIFiesta Resta20200327A67.2427.276.207.6616.2119.63
FRHCFreedom Hold20200327A45.8124.8823.8123.591.071.29
FRIFirst Trust20200327ETF49.6614.9314.8912.920.052.01
FRLGLarge Cap Gr20200327ETN301.15121.35122.62114.682.986.66
FRMEFirst Mercha20200327A58.9414.774.716.246.448.51
FROFrontline Lt20200327A11.625.361.752.163.053.20
FRPHFRP Holdings20200327A299.7194.6991.0891.92-0.382.74
FRPTFreshpet, In20200327A86.7522.6117.7718.132.824.46
FRTFederal Real20200327A38.8210.066.157.363.872.70
FRTAForterra, In20200327A57.0638.4718.8111.5818.3227.52
FSBFranklin Fin20200327A109.1131.0923.1824.866.806.23
FSBCFSB Bancorp,20200327A953.0718.84-27.48-27.4846.4146.41
FSBWFS Bancorp,20200327A549.1050.0537.9436.699.9013.36
FSCTForeScout Te20200327A17.395.774.585.650.350.12
FSEAFirst Seacoa20200327A1748.69334.14342.13327.77-7.966.34
FSFGFirst Saving20200327A786.62212.04213.29211.760.000.28
FSIFlexible Sol20200327A249.3480.2872.8373.758.156.55
FSKFS KKR Capit20200327A31.1915.422.121.9813.3613.52
FSLRFirst Solar,20200327A24.087.391.331.255.886.14
FSLYFastly, Inc.20200327A57.9518.279.769.128.309.19
FSMFORTUNA Silv20200327A40.2119.092.334.0014.9115.09
FSMBFirst Trust20200327ETF76.7131.6430.9730.340.171.29
FSMDFidelity Sma20200327ETF82.4931.7723.0824.938.676.86
FSPFranklin Str20200327A64.9413.406.177.325.846.09
FSRVFinServ Acqu20200327A361.7285.1285.1285.120.000.00
FSSFederal Sign20200327A47.6310.194.807.254.462.94
FSTAFidelity MSC20200327ETF10.063.080.791.961.801.11
FSTRFoster (Lb)20200327A181.1735.150.890.8119.8834.19
FSVFirstService20200327A56.8316.874.043.7911.2013.06
FSZFirst Trust20200327ETF69.8239.8638.8139.021.060.84
FTAFirst Trust20200327ETF19.326.846.705.930.140.91
FTACFinTech Acqu20200327A154.3234.2535.6336.66-1.39-2.41
FTAGFirst Trust20200327ETF107.4614.629.699.694.944.94
FTAIFortress Tra20200327A59.4622.2613.1513.959.008.35
FTCFirst Trust20200327ETF23.0111.3613.5910.64-2.230.71
FTCHFarfetch Lim20200327A21.788.592.092.206.506.41
FTCSFirst Trust20200327ETF11.744.575.205.19-0.63-0.62
FTDRfrontdoor, i20200327A78.2915.205.085.808.939.49
FTECFidelity MSC20200327ETF9.365.476.436.99-0.96-1.51
FTEKFuel Tech, I20200327A358.27396.5553.68157.57110.34231.27
FTFTFuture FinTe20200327A460.94314.08355.85264.537.8448.53
FTGCFirst Trust20200327ETF72.0420.1916.2817.043.663.14
FTHIFirst Trust20200327ETF32.9815.4936.3235.88-21.12-20.38
FTITechnipFMC p20200327A15.129.124.175.954.953.18
FTKFlotek Indus20200327A168.5357.386.2834.0634.6523.53
FTLBFirst Trust20200327ETF37.3616.852.182.880.8613.85
FTLSFirst Trust20200327ETF35.3413.8414.0814.09-0.24-0.25
FTNTFortinet, In20200327A12.134.202.502.781.691.42
FTRFrontier Com20200327A174.89115.5150.3374.3429.6540.92
FTRIFirst Trust20200327ETF107.5743.8140.0543.540.000.27
FTSFortis Inc.20200327A10.983.660.941.502.722.17
FTSDFranklin Lib20200327ETF23.427.357.877.73-0.52-0.38
FTSIFTS Internat20200327A214.83120.3785.0590.857.4627.69
FTSLFirst Trust20200327ETF47.9930.6529.3129.561.441.09
FTSMFirst Trust20200327ETF5.737.026.696.820.330.20
FTVFortive Corp20200327A21.077.263.253.884.023.40
FTXDFirst Trust20200327ETF122.9729.5723.3623.336.226.26
FTXGFirst Trust20200327ETF112.3751.4049.8737.811.7313.52
FTXHFirst Trust20200327ETF105.3741.2651.5743.18-8.99-1.93
FTXLFirst Trust20200327ETF107.94133.32214.57134.02-78.90-0.68
FTXNFirst Trust20200327ETF122.4615.0814.0515.161.04-0.07
FTXOFirst Trust20200327ETF14.7813.519.9013.183.640.33
FTXRFirst Trust20200327ETF41.2224.9018.8320.766.054.14
FUDE-TRACS UBS20200327ETN411.57224.28249.90218.85-19.935.36
FUEAB Svensk Ek20200327ETN813.62406.81406.81406.810.000.00
FULH.B. Fuller20200327A30.046.42-0.091.026.435.41
FULCFulcrum Ther20200327A187.8653.0146.2953.292.74-0.20
FULTFulton Finan20200327A13.2310.326.877.403.432.93
FUMBFirst Trust20200327ETF36.2521.9518.0215.953.505.99
FUNCedar Fair,20200327A50.9420.9914.0316.085.694.91
FUNCFirst United20200327A542.28123.52101.2089.772.5632.69
FUNDSprott Focus20200327A125.9271.216.574.8076.8075.86
FUSBFirst US Ban20200327A528.14294.12290.37290.373.993.99
FUTProShares Ma20200327ETF88.7613.1312.7312.730.400.40
FUTYFidelity MSC20200327ETF14.876.433.804.902.641.53
FUVArcimoto, In20200327A149.83240.38201.96198.1441.2643.56
FVFirst Trust20200327ETF20.806.606.627.44-0.02-0.84
FVALFidelity Val20200327ETF58.6644.5542.7943.141.761.40
FVCFirst Trust20200327ETF58.0816.5516.3416.230.210.33
FVCBFVCBankcorp,20200327A391.3664.6535.0755.129.669.56
FVDFirst Trust20200327ETF5.684.683.293.311.391.36
FVEFive Star Se20200327A135.5844.0333.2634.644.049.34
FVLFirst TrustV20200327ETF54.0216.2414.4214.291.811.95
FVRRFiverr Inter20200327A111.9032.3425.5625.415.576.93
FWDBAdvisorShare20200327ETF132.9228.9424.8027.824.161.12
FWON AALiberty Medi20200327A69.4120.7514.8115.325.815.44
FWON KKLiberty Medi20200327A39.298.153.384.213.743.94
FWRDForward Air20200327A86.0017.8915.938.916.529.83
FXDFirst Trust20200327ETF30.818.394.004.814.393.58
FXGFirst Trust20200327ETF16.556.404.097.110.35-0.71
FXHFirst Trust20200327ETF22.5910.178.639.151.541.02
FXIiShares Chin20200327ETF2.762.191.001.151.191.04
FXLFirst Trust20200327ETF14.7510.219.999.430.230.78
FXNFirst Trust20200327ETF49.6017.6719.5218.41-1.83-0.73
FXNCFIRST NATL C20200327A1068.92309.01309.01309.010.000.00
FXOFirst Trust20200327ETF20.9241.0540.3640.650.690.40
FXPProShares Ul20200327ETF10.004.090.420.763.673.33
FXRFirst Trust20200327ETF33.6611.1211.5910.53-0.480.59
FXUFirst Trust20200327ETF14.2816.9216.3115.330.611.59
FXZFirst Trust20200327ETF31.6110.7510.3910.670.340.08
FYCFirst Trust20200327ETF64.8030.5028.6129.641.520.86
FYLDCambria Fore20200327ETF147.6134.7134.5234.520.190.19
FYTFirst Trust20200327ETF66.7818.0310.6315.985.612.03
FYXFirst Trust20200327ETF46.3613.2412.0614.081.00-0.83
GGENPACT LIMI20200327A19.355.293.043.322.131.98
GAACambria Glob20200327ETF69.3816.909.7110.494.696.40
GABCGerman Ameri20200327A74.2715.073.682.189.0212.85
GAIAGaia, Inc. C20200327A146.1755.3832.8128.4023.5227.79
GAINGladstone In20200327A55.6216.833.666.0012.3210.84
GALSPDR SSgA Gl20200327ETF53.2823.4718.4622.690.880.78
GALTGalectin The20200327A97.0961.5512.610.3125.0959.66
GAMRETFMG Video20200327ETF37.1427.6827.6627.810.02-0.12
GARSGarrison Cap20200327A158.3376.4267.2034.7316.8941.79
GASSStealthGas,20200327A256.9861.2441.8333.6617.1327.56
GATXGATX Corpora20200327A68.2715.415.558.299.567.11
GAZiPath Series20200327ETN154.4467.9473.5329.806.7538.08
GBCIGlacier Banc20200327A53.1713.644.584.299.039.47
GBDCGolub Capita20200327A26.3412.672.6910.639.862.06
GBDVGlobal Beta20200327ETF74.3834.8233.2428.481.576.31
GBFiShares Gove20200327ETF134.9841.4844.5744.56-3.08-3.08
GBILGoldman Sach20200327ETF1.730.560.460.480.100.08
GBLGAMCO Invest20200327A294.0687.0454.9168.1433.7319.11
GBLIGlobal Indem20200327A408.7583.8439.2167.2044.9416.77
GBRNew Concept20200327A328.3081.2687.8166.6512.3414.62
GBTGlobal Blood20200327A53.8412.595.536.876.675.73
GBUGiPath Gold E20200327ETN295.1418.5018.5018.500.000.00
GBUYGoldman Sach20200327ETF25.707.868.018.07-0.14-0.21
GBXThe Greenbri20200327A66.3210.684.346.376.184.31
GCAPGain Capital20200327A67.5716.0216.8613.59-1.042.43
GCBCGreene Count20200327A1176.95185.59140.24150.8338.6234.54
GCIGannett Co.,20200327A53.0840.827.9111.3936.6130.34
GCOGenesco Inc.20200327A58.2910.231.862.897.957.35
GCOWPacer Global20200327ETF52.869.909.319.330.600.57
GCPGCP Applied20200327A89.6915.996.556.158.079.90
GDGeneral Dyna20200327A14.895.04-0.820.705.874.35
GDATGoldman Sach20200327ETF34.9112.757.4712.115.290.64
GDDYGoDaddy Inc20200327A25.645.130.751.694.323.45
GDENGolden Enter20200327A117.1345.4623.3821.9620.8923.75
GDMAGadsden Dyna20200327ETF262.9625.2725.5121.38-0.233.89
GDNAGoldman Sach20200327ETF35.6424.3312.2423.8912.140.44
GDOTGreen Dot Co20200327A52.5613.364.917.776.055.59
GDPGoodrich Pet20200327A346.8682.6275.2276.528.246.07
GDVDPrincipal Ac20200327ETF132.4041.7037.2937.294.404.40
GDXVanEck Vecto20200327ETF4.442.350.700.941.651.41
GDXJVanEck Vecto20200327ETF5.271.980.930.921.041.06
GDYNGrid Dynamic20200327A122.6692.5996.0397.26-0.77-4.70
GEGeneral Elec20200327A13.088.75-0.062.418.496.37
GECGreat Elm Ca20200327A640.68282.52187.50245.9950.2935.24
GECCGreat Elm Ca20200327A271.6384.0727.8648.7638.5634.54
GEFGreif, Inc.20200327A78.8218.719.199.199.429.54
GEF BBGreif, Inc.20200327A254.8063.5053.3452.966.3610.56
GELGenesis Ener20200327A75.0328.2421.5310.505.1417.72
GEMGoldman Sach20200327ETF24.3710.068.148.121.931.94
GENGenesis Heal20200327A127.7696.8675.3575.3224.5322.00
GENCGencor Indus20200327A131.6729.839.668.6520.5521.82
GENYPrincipal Mi20200327ETF171.94327.02117.9089.65235.31252.67
GEOThe GEO Grou20200327A40.6511.956.367.915.304.03
GEOSGeospace Tec20200327A171.1447.8832.8627.657.8619.75
GERNGeron Corp20200327A91.8950.7139.5437.7211.4313.01
GESGuess?, Inc.20200327A26.718.806.582.482.106.33
GEVOGevo, Inc.20200327A323.84182.45141.95171.3238.7510.74
GFEDGuaranty Fed20200327A359.55204.01207.69206.780.00-2.78
GFFGriffon Corp20200327A60.9514.173.252.439.0311.73
GFINGoldman Sach20200327ETF35.439.225.477.343.761.88
GFLGFL Environm20200327A64.398.565.805.951.912.61
GFNGeneral Fina20200327A549.4875.3252.1255.3222.5119.96
GGGGraco Inc20200327A21.757.552.954.674.582.88
GHGuardant Hea20200327A66.4815.516.326.827.098.67
GHCGRAHAM HOLDI20200327A36.7424.6715.8917.364.002.02
GHLGreenhill &20200327A75.3813.755.052.608.4911.16
GHMGraham Corpo20200327A121.6937.3825.9421.058.9916.32
GHSIGuardion Hea20200327A89.7038.7933.5632.633.496.16
GHYBGoldman Sach20200327ETF22.0311.815.986.985.724.90
GHYGiShares US &20200327ETF63.9424.3022.4422.451.861.85
GIBCGI Inc.20200327A11.763.460.470.282.993.18
GIFIGulf Island20200327A158.6557.6722.9420.0341.7840.72
GIGBGoldman Sach20200327ETF57.6723.037.0910.716.4512.19
GIGESoFi Gig Eco20200327ETF106.6219.7725.7618.11-7.201.65
GIGMGigaMedia Lt20200327A332.90124.26114.1184.6970.1340.55
GIISPDR S&P Glo20200327ETF29.238.007.017.590.990.42
GIIIG-Iii Appare20200327A37.7616.5038.417.76-22.418.74
GILGildan Activ20200327A15.814.69-0.80-0.235.484.92
GILDGilead Scien20200327A4.063.350.440.901.042.44
GILTGilat Satell20200327A44.8129.4517.6617.9211.6611.63
GISGeneral Mill20200327A7.512.740.900.361.842.38
GIXGigCapital2,20200327A34.306.695.675.671.011.01
GKOSGlaukos Corp20200327A78.8815.368.5510.135.715.22
GLGlobe Life I20200327A40.5111.134.335.034.496.09
GLADGladstone Ca20200327A79.0426.829.7521.7210.745.15
GLBSGlobus Marit20200327A234.9292.4460.3961.3833.5231.20
GLBYWisdomTree Y20200327ETF80.2417.0210.2410.246.766.76
GLBZGlen Burnie20200327A176.7488.6188.6188.610.000.00
GLDDGreat Lakes20200327A43.188.834.254.184.454.66
GLDICredit Suiss20200327ETF108.2627.9623.1623.094.214.82
GLEOGalileo Acqu20200327A107.1335.5223.64-4.35-2.5339.69
GLGTD Holdings,20200327A109.6573.3068.4766.251.106.98
GLIB AAGCI Liberty,20200327A33.346.252.593.263.603.00
GLIFAGFiQ Global20200327ETF137.5229.5229.5229.520.000.00
GLMDGalmed Pharm20200327A139.7955.8625.0219.5713.9235.36
GLNGGolar LNG Lt20200327A26.5811.593.686.277.505.33
GLOBGLOBANT S.A.20200327A75.2716.1310.5312.105.164.02
GLOGGASLOG LTD20200327A38.6011.833.023.967.417.86
GLOPGASLOG PARTN20200327A84.9136.4518.7419.3717.9317.17
GLPGlobal Partn20200327A119.7938.7229.5327.614.8711.07
GLPIGaming and L20200327A24.029.591.615.187.964.45
GLREGreenlight C20200327A52.5710.594.725.165.705.45
GLTGlatfelter20200327A72.5712.280.090.2611.7312.03
GLUUGlu Mobile I20200327A18.448.14-0.311.578.456.58
GLWCorning Inco20200327A7.594.17-0.58-0.144.744.32
GLYCGlycoMimetic20200327A59.2832.436.577.6021.7624.72
GMGeneral Moto20200327A5.248.341.632.496.795.91
GMANGoldman Sach20200327ETF27.4810.468.4910.091.970.38
GMDAGamida Cell20200327A150.8522.4517.6217.624.864.86
GMEGameStop Cor20200327A29.8331.0611.6617.6611.4213.35
GMEDGLOBUS MEDIC20200327A41.987.694.304.853.252.84
GMFSPDR S&P Eme20200327ETF54.6814.8311.6913.823.141.02
GMHIGores Metrop20200327A505.62242.13242.13242.130.000.00
GMLPGolar LNG Pa20200327A98.2639.9821.4112.6112.5527.24
GMOGeneral Moly20200327A331.7990.2963.2332.6818.3656.93
GMOMCambria Glob20200327ETF80.2528.6422.9723.185.765.56
GMREGlobal Medic20200327A61.6817.526.3012.195.615.33
GMSGMS Inc.20200327A50.2010.543.304.805.855.75
GNAFMicroSectors20200327ETN13.173.16-6.65-0.329.813.48
GNCGNC Holdings20200327A19.7883.3013.7621.689.1358.67
GNCAGenocea Bios20200327A232.3881.0863.7261.2916.8620.05
GNEGENIE ENERGY20200327A87.6418.334.736.7712.9311.56
GNKGENCO SHIPPI20200327A54.8626.890.8310.5519.1916.39
GNLGlobal Net L20200327A43.7813.075.408.946.444.13
GNLNGreenlane Ho20200327A236.57121.9118.1117.1895.81105.59
GNMAiShares GNMA20200327ETF21.996.666.306.590.360.07
GNMKGenMark Diag20200327A49.4117.284.106.4512.7210.84
GNOMGlobal X Gen20200327ETF36.0214.8411.2210.623.654.25
GNPXGenprex, Inc20200327A142.7256.5134.3331.6421.8725.20
GNRSPDR S&P Glo20200327ETF69.1220.9719.8121.32-0.96-0.34
GNRCGENERAC HOLD20200327A40.4713.462.965.525.177.88
GNSSGenasys Inc.20200327A184.80137.68116.15127.37-2.6510.12
GNTXGentex Corp20200327A9.974.55-0.98-1.145.555.70
GNTYGuaranty Ban20200327A379.70160.48137.09150.6716.119.88
GNUSGenius Brand20200327A383.28117.85107.3095.849.7422.05
GNWGenworth Fin20200327A26.2212.465.386.367.086.13
GOGrocery Outl20200327A37.5310.702.863.736.236.95
GOATVanEck Vecto20200327ETF81.5947.3147.3147.310.000.00
GOAUUS Global GO20200327ETF130.0744.5234.3729.749.7214.86
GOEXGlobal X Gol20200327ETF351.5791.3088.4381.703.449.55
GOGLGolden Ocean20200327A37.7722.0915.7912.474.119.59
GOGOGogo Inc.20200327A52.1820.674.519.8213.7310.86
GOLDBarrick Gold20200327A6.853.140.051.293.051.85
GOLFAcushnet Hol20200327A60.2511.845.915.235.026.61
GOODGladstone Co20200327A68.1217.905.77-2.018.6719.84
GOOGAlphabet Inc20200327A15.133.791.952.281.831.49
GOOG LLAlphabet Inc20200327A15.253.601.421.902.171.69
GOOSCanada Goose20200327A21.4117.6412.8412.334.745.41
GOROGold Resourc20200327A43.9319.708.9112.118.077.63
GOSSGossamer Bio20200327A82.3017.8210.4411.186.616.65
GOVTiShares U.S.20200327ETF3.601.160.870.910.290.25
GPAQGordon Point20200327A307.74
GPCGenuine Part20200327A28.2613.527.448.956.094.58
GPIGroup 1 Auto20200327A75.6312.604.195.266.587.33
GPKGraphic Pack20200327A10.624.320.620.463.343.86
GPLGreat Panthe20200327A119.7843.6728.1027.057.3116.39
GPMTGranite Poin20200327A33.9816.743.606.1910.0910.55
GPNGlobal Payme20200327A16.776.831.482.285.364.57
GPORGulfport Ene20200327A24.6741.693.806.259.1934.72
GPREGreen Plains20200327A56.2028.28-4.091.2932.9827.62
GPRKGEOPARK LIMI20200327A100.3625.7122.1316.942.218.77
GPROGoPro, Inc.20200327A40.0517.157.3111.219.855.94
GPSThe Gap, Inc20200327A13.746.261.532.824.673.44
GPXGP Strategie20200327A164.6949.2631.4928.2914.6220.98
GQREFlexShares G20200327ETF30.4612.0110.929.890.642.12
GRAW.R. Grace &20200327A33.9211.475.906.275.585.22
GRAFGraf Industr20200327A39.279.869.889.91-0.02-0.05
GRBKGreen Brick20200327A95.1340.6518.0316.5123.9825.57
GRCThe Gorman-R20200327A166.2025.6512.8113.3810.5812.27
GREKGlobal X MSC20200327ETF41.7633.9023.8836.920.16-3.04
GRESIQ ARB Globa20200327ETF57.4322.4811.3515.8210.836.67
GRIDFirst Trust20200327ETF59.8616.917.2611.299.655.63
GRIFGriffin Indu20200327A530.41237.17241.51228.634.598.54
GRILMuscle Maker20200327A608.50271.29271.08248.9832.7923.29
GRINGrindrod Shi20200327A869.22320.79240.03263.99108.1656.81
GRMNGarmin Ltd20200327A18.778.491.243.584.424.90
GRNiPath Series20200327ETN210.37105.67105.67105.670.000.00
GRNBVanEck Vecto20200327ETF26.0022.8823.8023.86-0.92-0.98
GRNQGreenpro Cap20200327A983.86309.26341.47324.26-31.67-14.76
GRNVGreenVision20200327A182.98
GROWUS Global In20200327A370.14122.8778.9884.2734.4638.75
GRPNGroupon, Inc20200327A86.6834.994.3722.9729.4912.02
GRTSGritstone On20200327A161.7935.9117.9516.6215.3319.30
GRTXGalera Thera20200327A404.61188.53193.80188.40-5.100.13
GRUAB Svensk Ek20200327ETN326.36520.5690.80391.540.00119.42
GRUBGRUBHUB INC.20200327A29.818.890.210.458.528.47
GRWGGROW GENERAT20200327A142.8146.5428.9824.1811.5322.27
GSGoldman Sach20200327A12.905.531.591.463.954.08
GSATGlobalstar,20200327A80.2347.1231.1440.7816.256.38
GSBGlobalSCAPE,20200327A182.9354.0947.7543.712.9710.39
GSBCGreat Southe20200327A153.0718.149.2310.568.537.59
GSCGS Connect S20200327ETN1573.251573.251573.250.000.00
GSEUGoldman Sach20200327ETF72.3219.7917.2917.01-2.442.78
GSEWGoldman Sach20200327ETF31.147.126.106.261.020.86
GSHDGoosehead In20200327A157.5532.7225.7123.394.499.34
GSIEGoldman Sach20200327ETF14.866.736.395.620.341.11
GSITGSI Technolo20200327A173.0099.3772.1659.8613.8337.08
GSJYGoldman Sach20200327ETF59.8912.8312.9313.42-0.11-0.59
GSKYGreenSky, In20200327A90.179.30-12.70-9.0821.2618.39
GSLGlobal Ship20200327A193.9766.6247.2835.1520.1231.41
GSLCGoldman Sach20200327ETF14.075.686.065.41-0.370.27
GSMFerroglobe P20200327A176.7492.6462.8457.7129.8535.37
GSMGGlory Star N20200327A467.97217.27126.05171.8786.3146.07
GSPBarclays Ban20200327ETN330.20119.30120.90120.90-1.42-1.51
GSSGolden Star20200327A46.9781.6777.6074.516.787.23
GSSCGS ActiveBet20200327ETF47.8413.0715.7813.08-2.71-0.01
GSSTGoldman Sach20200327ETF12.394.444.394.420.050.02
GSUMGridsum Hold20200327A501.39118.85120.6790.33-33.7927.92
GSVGold Standar20200327A87.4570.319.5051.2735.9019.56
GSYInvesco Ultr20200327ETF4.241.961.671.610.290.35
GTGoodyear Tir20200327A18.398.974.391.554.537.41
GTEGran Tierra20200327A50.1635.6427.4126.685.158.96
GTECGreenland Te20200327A1212.72300.20373.13173.6430.64126.74
GTESGates Indust20200327A53.5112.783.303.589.079.22
GTHXG1 Therapeut20200327A75.0815.334.737.757.037.56
GTIMGood Times R20200327A448.81169.05146.50143.8924.7725.73
GTIPGoldman Sach20200327ETF28.279.219.189.210.030.00
GTLSChart Indust20200327A50.9517.1712.7811.894.265.27
GTNGray Televis20200327A41.7311.576.006.695.404.88
GTN AAGray Televis20200327A787.53170.38-96.33170.38243.670.00
GTOInvesco Tota20200327ETF136.6149.2145.8546.621.082.57
GTSTriple-S Man20200327A55.7913.755.376.027.617.74
GTTGTT Communic20200327A85.5321.109.6912.5810.928.54
GTXGarrett Moti20200327A66.2622.5710.3914.349.368.27
GTYGetty Realty20200327A116.0524.308.5212.3312.4911.98
GTYHGTY Technolo20200327A375.5562.2556.1849.005.3613.21
GUDBSage ESG Int20200327ETF578.85249.31249.31249.310.000.00
GULFWisdomTree20200327ETF448.24172.29185.29185.89-11.23-13.51
GUNRFlexShares G20200327ETF9.664.173.553.240.610.93
GUREGulf Resourc20200327A322.56112.66107.27105.725.407.15
GURUGlobal X Gur20200327ETF101.6536.3440.1240.02-3.70-3.60
GUSHDirexion Dai20200327ETF51.0813.817.719.305.504.52
GVGoldfield Co20200327A92.4993.5921.5228.9510.8262.16
GVAGranite Cons20200327A46.8713.634.204.379.279.27
GVALCambria Glob20200327ETF48.2816.6812.8514.381.172.29
GVIiShares Inte20200327ETF64.1034.3531.4431.412.922.95
GVIPGoldman Sach20200327ETF38.2843.3841.3341.462.231.92
GVPGSE Systems,20200327A1567.44623.94683.71615.59-0.067.89
GWBGreat Wester20200327A73.4511.271.992.439.058.85
GWGHGWG Holdings20200327A562.6494.8766.5765.2828.8229.88
GWREGUIDEWIRE SO20200327A27.997.063.203.673.853.40
GWRSGlobal Water20200327A228.6854.9734.8246.4917.898.61
GWWW.W. Grainge20200327A55.2611.306.226.304.885.00
GWXSPDR S&P Int20200327ETF85.0920.7019.0519.420.991.27
GXCSPDR S&P Chi20200327ETF45.1612.5810.6711.961.920.62
GXFGlobal X FTS20200327ETF275.0663.5761.8652.06-0.3211.45
GXGGlobal X MSC20200327ETF115.4436.278.787.7823.3028.54
GXGXGX Acquisito20200327A60.8825.3425.3425.340.000.00
GXTGGlobal X The20200327ETF127.6343.9343.7943.740.140.19
GYLDArrow Dow Jo20200327ETF460.53192.84182.08181.6510.7411.29
GYROGyrodyne, LL20200327A566.20217.36217.36217.360.000.00
HHyatt Hotels20200327A48.8117.211.105.5616.1211.73
HAHawaiian Hol20200327A28.0512.822.757.279.765.56
HACKETFMG Prime20200327ETF35.9221.0111.9411.909.159.19
HAEHaemonetics20200327A62.7313.117.238.225.754.89
HAFCHanmi Financ20200327A71.8250.681.344.5755.5552.24
HAILSPDR S&P Ken20200327ETF51.3119.9823.5519.52-3.990.46
HAINHain Celesti20200327A21.996.201.682.264.453.95
HALHalliburton20200327A15.8816.19-2.994.9919.5011.41
HALLHallmark Fin20200327A177.5355.4836.4926.845.8128.20
HALOHalozyme The20200327A25.6015.163.834.2111.4311.16
HAPVanEck Vecto20200327ETF86.9126.4426.2226.890.22-0.45
HAPPHappiness Bi20200327A108.2072.9484.5855.81-14.0717.02
HARPHarpoon Ther20200327A244.4461.4326.3325.4837.1936.17
HASHasbro, Inc.20200327A22.429.213.613.945.595.29
HASIHANNON ARMST20200327A43.658.684.516.302.892.38
HAUDiShares Curr20200327ETF73.6724.2324.9624.96-0.73-0.73
HAUZXtrackers In20200327ETF70.6711.567.7311.381.830.17
HAWXiShares Curr20200327ETF52.2720.0719.4919.870.580.19
HAYNHaynes Inter20200327A130.6125.7314.0214.4510.4611.30
HBANHuntington B20200327A12.225.180.861.904.233.29
HBBHamilton Bea20200327A269.4240.3525.1431.048.139.28
HBCPHome Bancorp20200327A118.9535.8625.5327.414.058.41
HBIHanesbrands,20200327A13.137.123.674.943.452.18
HBIOHarvard Bios20200327A115.3147.4516.6615.9734.9835.39
HBMHudbay Miner20200327A60.2625.5017.8114.577.0010.93
HBMDHoward Banco20200327A274.7257.4221.109.6541.5848.42
HBNCHorizon Banc20200327A84.2515.916.3312.566.863.34
HBPHuttig Build20200327A1450.14689.83449.71671.1961.4619.07
HBTHBT Financia20200327A218.3061.2653.2452.876.628.42
HCAHCA Healthca20200327A20.897.342.262.995.074.37
HCACHennessy Cap20200327A76.3543.5343.5343.530.000.00
HCAPHarvest Capi20200327A287.71113.7190.8084.743.3327.46
HCATHealth Catal20200327A101.3123.217.636.0114.4317.22
HCCWarrior Met20200327A39.8010.602.472.977.007.63
HCCHHL Acquisiti20200327A659.69330.79397.03237.340.0092.82
HCCIHeritage-Cry20200327A253.8334.2121.5518.7811.5415.47
HCCOHealthcare M20200327A445.36126.62126.62126.620.000.00
HCFTHunt Compani20200327A142.7166.46-4.573.3967.4963.54
HCHCHC2 Holdings20200327A132.3246.6818.6210.4929.2336.26
HCIHCI Group, I20200327A145.0132.5025.7523.395.789.09
HCKTHackett Grou20200327A80.4116.3810.6210.605.145.78
HCRHi-Crush Inc20200327A433.26137.63117.37102.3322.3635.56
HCRBHartford Cor20200327ETF7.7643.3543.3543.350.000.00
HCSGHealthcare S20200327A47.156.811.880.814.516.01
HDHome Depot,20200327A9.963.771.671.932.101.85
HDAWXtrackers MS20200327ETF177.6783.5666.0466.1017.6117.58