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 Avg20200305A10.253.911.852.181.891.73
ETF_AvgVW ETF Avg20200305ETF2.7513.0210.2912.470.600.57
ETN_AvgVW ETN Avg20200305ETN22.306.933.633.963.252.97
AAgilent Tech20200305A8.002.221.181.201.051.02
AAAlcoa Corpor20200305A8.834.38-1.121.265.513.13
AAAUPerth Mint P20200305ETF11.873.472.362.631.100.84
AADRAdvisorShare20200305ETF109.3926.5920.6415.945.9610.67
AALAmerican Air20200305A6.102.880.670.872.202.01
AAMCAltisource A20200305A649.31184.57188.26148.36-1.8135.51
AAMEAtlantic Ame20200305A297.70248.28141.54141.54123.88123.88
AANAaron's, Inc20200305A17.583.280.991.502.251.78
AAOIApplied Opto20200305A22.256.770.042.226.714.55
AAONAaon Inc20200305A42.869.534.414.784.864.75
AAPADVANCE AUTO20200305A14.995.262.613.262.652.00
AAPLApple Inc.20200305A2.060.76-0.140.050.900.72
AATAMERICAN ASS20200305A21.793.960.891.373.072.59
AAUAlmaden Mine20200305A74.3732.9128.2327.713.835.21
AAWWAtlas Air Wo20200305A29.579.162.322.894.686.25
AAXJiShares MSCI20200305ETF3.421.831.581.280.260.55
AAXNAxon Enterpr20200305A28.678.673.774.914.913.77
ABAllianceBern20200305A14.335.1713.6510.80-8.47-5.63
ABBVABBVIE INC.20200305A4.711.35-0.140.401.480.95
ABCAmerisourceB20200305A12.323.491.432.561.990.93
ABCBAmeris Banco20200305A17.685.021.461.453.273.58
ABEOAbeona Thera20200305A35.0816.862.523.0712.0313.81
ABEQAbsolute Cor20200305ETF32.8213.8910.5910.913.302.98
ABGAsbury Autom20200305A29.766.992.903.203.613.79
ABIOARCA biophar20200305A184.84107.44112.76110.54-1.20-3.01
ABMABM Industri20200305A31.1711.532.555.076.096.46
ABMDAbiomed Inc20200305A26.416.993.504.612.792.38
ABRArbor Realty20200305A12.495.041.961.613.003.43
ABTAbbott Labor20200305A5.741.340.991.080.350.26
ABTXAllegiance B20200305A34.198.833.964.534.524.33
ABUSArbutus Biop20200305A68.4823.6415.6515.667.517.98
ACAssociated C20200305A287.2350.3837.5740.6513.739.79
ACAArcosa, Inc.20200305A37.369.023.724.615.294.41
ACADAcadia Pharm20200305A20.805.181.882.353.282.83
ACAMAcamar Partn20200305A21.596.126.156.14-0.02-0.02
ACBAurora Canna20200305A74.7432.3425.3325.305.225.51
ACBIAtlantic Cap20200305A38.4519.987.518.855.6611.05
ACCAmerican Cam20200305A11.483.071.331.681.361.39
ACCOAcco Brands20200305A14.796.631.512.205.134.43
ACELAccel Entert20200305A39.327.603.253.984.363.63
ACERAcer Therape20200305A130.5047.9016.4117.9831.8730.85
ACESALPS Clean E20200305ETF23.5610.392.546.267.894.15
ACGLArch Capital20200305A8.714.220.65-0.671.424.85
ACHCAcadia Healt20200305A14.856.301.021.322.244.88
ACHVAchieve Life20200305A87.7242.4130.4526.509.8015.89
ACIAAcacia Commu20200305A3.311.540.490.720.570.82
ACIOAptus Collar20200305ETF40.7315.7314.835.890.229.80
ACIUAC Immune SA20200305A63.5040.339.719.3632.3032.48
ACIWACI Worldwid20200305A16.642.911.461.721.411.19
ACLSAxcelis Tech20200305A30.2116.983.794.8913.6212.52
ACMAecom20200305A8.272.100.680.781.421.32
ACMRACM Research20200305A58.6014.8510.338.184.136.66
ACNAccenture PL20200305A7.161.990.510.711.481.28
ACNBACNB Corp20200305A412.5189.9686.4681.536.958.42
ACORAcorda Thera20200305A86.6237.8314.5117.0721.2220.76
ACREAres Commerc20200305A17.854.461.121.363.343.12
ACRSAclaris Ther20200305A100.4737.7429.8726.857.3310.91
ACRXAcelRx Pharm20200305A73.2235.9314.8417.9414.4618.01
ACSGXtrackers MS20200305ETF36.093.483.483.480.000.00
ACSIAmerican Cus20200305ETF12.9525.8227.7527.16-1.89-1.31
ACSTAcasti Pharm20200305A73.9438.5231.5629.606.548.93
ACTAdvisorShare20200305ETF71.608.425.886.462.541.96
ACTGAcacia Resea20200305A87.6625.6012.6512.5811.5813.04
ACTTAct II Globa20200305A72.4523.7323.5423.540.190.19
ACUAcme United20200305A345.0044.1930.1539.0311.525.16
ACWFiShares Edge20200305ETF32.0112.2410.8811.291.360.94
ACWIiShares MSCI20200305ETF1.951.010.270.430.740.59
ACWViShares Edge20200305ETF8.381.820.901.080.920.73
ACWXiShares MSCI20200305ETF3.171.170.260.280.910.89
ACYAeroCentury20200305A509.87202.31185.67185.6517.0716.98
ADBEAdobe Inc.20200305A8.752.830.211.992.620.85
ADCAgree Realty20200305A23.984.612.142.542.462.07
ADESAdvanced Emi20200305A33.7318.184.2812.888.665.28
ADIAnalog Devic20200305A8.493.250.921.381.451.87
ADILAdial Pharma20200305A285.2788.8313.597.1671.7781.76
ADMArcher Danie20200305A3.841.541.060.820.490.72
ADMAADMA Biologi20200305A31.5114.133.142.8910.8811.25
ADMEAptus Behavi20200305ETF21.168.416.587.150.901.26
ADMPAdamis Pharm20200305A107.8286.9936.4286.329.790.39
ADMSAdamas Pharm20200305A54.3226.495.825.2020.6921.57
ADNTAdient plc O20200305A17.233.791.001.082.792.71
ADPAutomatic Da20200305A6.581.67-0.090.301.751.37
ADPTAdaptive Bio20200305A38.9514.035.454.774.089.14
ADREInvesco BLDR20200305ETF36.8013.9512.4412.961.510.99
ADROAduro Biotec20200305A35.3114.192.453.0510.8611.14
ADSAlliance Dat20200305A15.644.793.093.531.681.26
ADSKAutodesk Inc20200305A13.503.351.842.191.511.17
ADSWAdvanced Dis20200305A3.044.403.893.880.510.52
ADTADT Inc.20200305A18.128.513.986.404.522.12
ADTNAdtran Inc20200305A30.6116.07-2.870.4719.3916.04
ADUSAddus HomeCa20200305A38.1910.664.925.255.065.41
ADVMAdverum Biot20200305A39.8613.086.988.385.274.70
ADXSAdvaxis, Inc20200305A57.4628.0818.0217.809.7510.30
AEAdams Resour20200305A188.8555.9551.5953.074.572.90
AEEAmeren Corpo20200305A7.662.210.640.781.571.43
AEGNAegion Corp20200305A56.0311.47-7.71-8.9518.9320.43
AEHRAehr Test Sy20200305A152.9056.4151.6949.991.926.40
AEISAdvanced Ene20200305A30.6110.223.495.523.124.68
AELAmerican Equ20200305A27.615.891.952.703.923.19
AEMAgnico Eagle20200305A5.071.640.42-1.421.223.06
AEMDAETHLON MEDI20200305A93.2345.4440.8431.942.5813.49
AEOAmerican Eag20200305A11.398.104.473.253.544.83
AEPAmerican Ele20200305A5.332.170.971.311.200.86
AERAercap Holdi20200305A8.542.80-0.130.572.362.23
AERIAerie Pharma20200305A27.0413.586.016.497.527.21
AESAES Corporat20200305A6.063.870.080.753.803.13
AESEAllied Espor20200305A315.15151.38147.47134.31-1.0516.61
AESRAnfield U.S.20200305ETF35.8310.4025.9525.95-15.57-15.57
AEYADDvantage T20200305A67.3920.8310.199.989.2810.86
AEYEAudioEye, In20200305A292.30172.59159.12166.156.636.61
AEZSAeterna Zent20200305A145.7881.8248.8848.6434.2933.57
AFCAllied Capit20200305A117.5522.2518.2215.864.036.40
AFGAmerican Fin20200305A18.913.160.991.382.171.77
AFHAtlas Financ20200305A442.87102.99106.6297.55-1.725.59
AFIArmstrong Fl20200305A99.5634.2029.3921.901.5912.26
AFINAmerican Fin20200305A32.818.863.333.695.535.18
AFKVanEck Vecto20200305ETF94.8470.5167.7167.712.812.81
AFLAflac Inc.20200305A3.404.87-0.050.474.984.46
AFLGFirst Trust20200305ETF20.4830.7330.7330.730.000.00
AFMCFirst Trust20200305ETF40.67
AFMDAffimed N.V.20200305A43.2020.389.598.8710.7311.52
AFSMFirst Trust20200305ETF43.19
AFTYPacer CSOP F20200305ETF47.2320.2213.471.236.7519.06
AFYAAfya Limited20200305A48.986.390.292.396.104.01
AGFIRST MAJEST20200305A12.455.472.081.903.393.57
AGBAAGBA Acquisi20200305A151.3129.1428.8428.840.310.31
AGCOAGCO Corpora20200305A12.346.313.904.912.401.40
AGEAgeX Therape20200305A239.27103.1793.4292.786.6010.40
AGENAgenus Inc.20200305A40.7519.117.7210.0611.459.05
AGFSAgroFresh So20200305A142.2757.7765.3252.03-7.835.88
AGGiShares Core20200305ETF0.860.430.340.370.090.06
AGGPIQ Enhanced20200305ETF12.624.361.160.963.203.41
AGGYWisdomTree Y20200305ETF3.361.351.371.37-0.01-0.02
AGIAlamos Gold20200305A16.146.750.791.515.845.22
AGIOAgios Pharma20200305A30.918.102.143.505.974.65
AGLEAeglea BioTh20200305A132.4435.9530.5624.522.8711.38
AGMFederal Agri20200305A44.968.604.575.034.033.57
AGM AAFederal Agri20200305A306.98
AGMHAGM Group Ho20200305A841.35404.27362.39351.49-1.1147.45
AGNAllergan plc20200305A4.991.750.831.060.920.70
AGNCAGNC Investm20200305A5.702.491.040.801.461.69
AGNDWisdomTree T20200305ETF36.7715.7311.3110.784.424.95
AGOAssured Guar20200305A7.733.263.001.400.261.87
AGRAvangrid, In20200305A10.982.821.161.331.671.49
AGROADECOAGRO S.20200305A47.9111.785.757.485.384.30
AGRXAgile Therap20200305A42.0419.824.65-1.8112.4421.57
AGSPlayAGS, Inc20200305A49.9915.703.798.329.717.39
AGTiShares MSCI20200305ETF68.3793.7172.2436.37-2.0156.64
AGTCApplied Gene20200305A67.8430.6712.2720.0015.7110.83
AGXArgan, Inc20200305A53.3114.186.397.144.607.01
AGYSAgilysys, In20200305A39.4814.653.133.9411.7511.02
AGZiShares Agen20200305ETF3.871.371.431.40-0.07-0.03
AGZDWisdomTree T20200305ETF51.437.591.051.056.556.55
AHCA.H. Belo Co20200305A112.4035.8434.8934.890.950.95
AHCOAdaptHealth20200305A196.2937.6034.9729.81-0.467.83
AHHArmada Hoffl20200305A21.385.132.422.672.692.46
AHPIAllied Healt20200305A94.8733.2111.9116.6518.1216.59
AHTAshford Hosp20200305A52.1122.3017.7410.513.6811.75
AIArlington As20200305A18.097.763.904.693.863.08
AIAiShares Asia20200305ETF17.786.114.764.881.351.23
AIEQAI Powered E20200305ETF54.0928.5922.4321.386.227.28
AIGAmerican Int20200305A3.921.370.480.070.891.30
AIHSSenmiao Tech20200305A170.4763.9255.6353.807.5610.42
AIIQAI Powered I20200305ETF25.7324.5223.0223.521.501.00
AIMAIM ImmunoTe20200305A62.6126.2417.6319.517.866.74
AIMCAltra Indust20200305A26.858.174.795.393.382.79
AIMTAimmune Ther20200305A21.766.031.992.203.223.82
AINAlbany Inter20200305A19.476.124.423.541.582.58
AINCAshford Inc.20200305A154.9827.9427.0124.320.983.61
AINVApollo Inves20200305A7.405.350.891.762.193.57
AIQGlobal X Fut20200305ETF61.7019.5218.2919.171.240.35
AIRAAR Corp.20200305A32.746.242.283.563.942.68
AIRGAirgain, Inc20200305A92.8535.2116.5216.0519.1219.77
AIRIAir Industri20200305A174.7073.2362.9860.879.6712.36
AIRRFirst Trust20200305ETF25.349.207.957.881.251.32
AIRTAir T Inc20200305A962.56382.27389.22331.180.0049.18
AITApplied Indu20200305A29.416.703.533.913.172.79
AIVApartment In20200305A10.182.310.260.492.051.82
AIZAssurant, In20200305A17.043.712.042.391.671.32
AJGArthur J. Ga20200305A14.565.273.123.202.152.08
AJRDAerojet Rock20200305A21.185.192.472.872.702.32
AJXGreat Ajax C20200305A21.626.573.333.603.242.97
AKAMAkamai Techn20200305A10.712.931.021.191.901.74
AKBAAkebia Thera20200305A18.514.800.160.344.544.45
AKCAAkcea Therap20200305A53.5714.551.591.7812.5712.78
AKERAkers Biosci20200305A147.7156.0728.1533.2213.0822.66
AKGAsanko Gold20200305A48.9323.1517.4315.393.237.73
AKRAcadia Realt20200305A16.583.340.490.952.852.39
AKROAkero Therap20200305A78.8421.526.687.649.9313.76
AKRXAkorn, Inc.20200305A102.7146.6942.4438.393.588.29
AKTSAKOUSTIS TEC20200305A44.9014.935.514.959.399.99
ALAir Lease Co20200305A11.962.690.460.732.231.96
ALACAlberton Acq20200305A28.6414.3114.3114.310.000.00
ALBAlbemarle Co20200305A13.213.280.911.342.371.94
ALBOAlbireo Phar20200305A82.8526.6312.0211.2714.7615.61
ALCAlcon Inc. O20200305A6.549.598.608.710.990.89
ALCOAlico Inc20200305A275.6956.8550.4052.652.484.24
ALDXAldeyra Ther20200305A50.5320.637.327.5813.2313.22
ALEALLETE, Inc.20200305A17.143.921.331.692.582.23
ALECAlector, Inc20200305A55.3915.689.9311.645.694.06
ALEXAlexander &20200305A16.703.670.150.373.523.30
ALFAAlphaClone A20200305ETF42.1720.2419.6619.190.601.05
ALGAlamo Group,20200305A82.0015.739.6711.065.244.67
ALGNAlign Techno20200305A20.647.103.903.992.553.10
ALGRAllegro Merg20200305A48.7124.3524.3524.350.000.00
ALGTAllegiant Tr20200305A35.167.673.393.523.624.14
ALIMAlimera Scie20200305A218.05312.2268.8156.01308.87292.47
ALJJALJ Regional20200305A1443.91947.74488.5754.620.00761.18
ALKAlaska Air G20200305A9.962.95-2.800.625.742.34
ALKSAlkermes Inc20200305A12.669.621.427.548.442.09
ALLThe Allstate20200305A9.852.280.841.691.430.59
ALLEAllegion Pub20200305A12.123.260.600.812.652.45
ALLKAllakos Inc.20200305A65.9810.625.296.094.974.53
ALLOAllogene The20200305A35.7914.847.888.316.966.60
ALLTAllot Ltd. O20200305A37.0114.951.812.2910.5812.65
ALLYAlly Financi20200305A5.073.201.351.221.851.98
ALNAAllena Pharm20200305A150.8257.4148.4645.589.7811.85
ALNYAlnylam Phar20200305A27.075.672.410.953.214.73
ALOAlio Gold In20200305A57.0022.864.1911.5514.6811.30
ALOTAstroNova, I20200305A183.6142.4732.9737.409.025.18
ALPNAlpine Immun20200305A567.82123.53-45.28-43.43170.32169.29
ALRMAlarm.com Ho20200305A30.828.091.982.693.415.37
ALRNAileron Ther20200305A171.61101.5673.1681.0122.9120.69
ALRSAlerus Finan20200305A176.9234.3130.8431.542.632.78
ALSKAlaska Commu20200305A140.9031.7923.9523.037.218.75
ALSNALLISON TRAN20200305A8.132.390.690.791.691.61
ALTAltimmune, I20200305A59.4427.3616.8514.548.6212.82
ALTGAlta Equipme20200305A104.7421.1620.5020.500.550.66
ALTMAltus Midstr20200305A95.7534.4921.0821.9413.2612.69
ALTRAltair Engin20200305A23.609.322.003.803.515.47
ALTSProShares Mo20200305ETF24.399.2026.769.20-17.580.00
ALTYGlobal X Sup20200305ETF66.2227.0424.6224.622.432.43
ALUSAlussa Energ20200305A70.6034.4334.4334.430.000.00
ALVAutoliv, Inc20200305A13.063.331.641.591.691.73
ALXAlexander's20200305A7.0123.4321.5220.373.192.80
ALXNAlexion Phar20200305A10.703.201.961.551.241.65
ALYAAlithya Grou20200305A133.26105.9577.4477.3829.0129.07
AMAntero Midst20200305A24.3911.43-0.214.2011.647.23
AMAGAMAG Pharmac20200305A42.4114.763.5718.027.29-3.35
AMALAmalgamated20200305A87.4321.8915.9015.705.756.21
AMATApplied Mate20200305A3.942.040.240.361.791.67
AMBAAmbarella, I20200305A19.886.421.411.814.364.61
AMBCAmbac Financ20200305A23.495.141.422.133.533.01
AMCAMC ENTERTAI20200305A20.2013.457.417.035.886.42
AMCAiShares Russ20200305ETF24.605.2112.025.13-6.800.09
AMCIAMCI Acquisi20200305A37.009.999.999.990.000.00
AMCRAmcor plc Or20200305A10.684.390.721.623.662.76
AMCXAMC Networks20200305A15.884.251.720.971.893.27
AMDAdvanced Mic20200305A2.191.100.940.650.100.45
AMEAmetek, Inc.20200305A10.432.270.741.781.540.49
AMEDAmedisys Inc20200305A28.696.102.302.783.763.33
AMEHApollo Medic20200305A93.6120.2313.6212.555.707.68
AMGAffiliated M20200305A18.044.141.992.492.151.64
AMGNAmgen Inc20200305A9.282.880.450.672.432.21
AMHAMERICAN HOM20200305A4.172.16-2.12-1.004.103.16
AMHCAmplitude He20200305A149.8210.1410.1410.140.000.00
AMJJP Morgan Al20200305ETN6.103.722.692.741.030.98
AMKAssetMark Fi20200305A127.3525.6218.5817.666.187.99
AMKRAmkor Techno20200305A10.6910.780.010.194.2310.49
AMLPAlerian MLP20200305ETF15.356.012.923.533.092.48
AMNAMN Healthca20200305A28.844.262.192.342.061.91
AMNBAmerican Nat20200305A460.43101.4188.7991.0812.1410.43
AMOMQraft AI-Enh20200305ETF58.4337.0335.0735.071.951.95
AMOTAllied Motio20200305A129.0134.8528.9828.855.826.03
AMPAmeriprise F20200305A13.723.071.561.561.511.51
AMPEAmpio Pharma20200305A67.4826.5921.5614.011.3112.52
AMPHAmphastar Ph20200305A23.9310.122.24-0.257.9110.53
AMPYAmplify Ener20200305A52.7519.9512.6712.106.877.86
AMRBAmerican Riv20200305A1052.57122.57-66.75-23.28192.17147.45
AMRCAmeresco, In20200305A32.88200.8427.70241.6411.90-42.01
AMRHAmeri Holdin20200305A335.52203.68180.39177.5022.2226.82
AMRKA-Mark Preci20200305A250.7339.5538.3626.902.0912.91
AMRSAmyris Inc.20200305A29.2013.530.644.8812.628.65
AMRXAmneal Pharm20200305A27.8412.232.966.787.915.44
AMSAmerican Sha20200305A2042.89594.07527.20326.84-5.87220.48
AMSCAmerican Sup20200305A45.1119.8611.309.667.8110.19
AMSFAMERISAFE, I20200305A30.887.781.951.935.835.84
AMSW AAAmerican Sof20200305A40.3715.975.487.4610.348.58
AMTAmerican Tow20200305A10.413.591.051.412.542.18
AMTBAmerant Banc20200305A208.8728.7823.9819.313.989.50
AMTB BBAmerant Banc20200305A536.37241.70241.57241.570.130.13
AMTDTD Ameritrad20200305A4.282.200.911.011.291.20
AMTXAemetis, Inc20200305A475.51241.84114.13208.6475.5033.35
AMUETRACS Aleri20200305ETN20.084.063.192.950.861.11
AMUBETRACS Aleri20200305ETN57.349.9412.8411.68-2.91-1.75
AMWDAmerican Woo20200305A69.3214.309.829.613.744.68
AMZAInfraCap MLP20200305ETF33.4114.6311.5811.813.062.82
AMZNAmazon.Com I20200305A5.921.621.020.740.600.88
ANAutoNation,20200305A14.893.801.982.221.821.59
ANABAnaptysBio,20200305A32.138.140.332.757.475.39
ANATAmerican Nat20200305A124.4525.5220.3821.904.603.62
ANDAAndina Acqui20200305A78.4339.2239.2239.220.000.00
ANDEAndersons In20200305A36.6023.657.037.8016.8116.04
ANETArista Netwo20200305A20.296.035.235.200.800.83
ANFAbercrombie20200305A10.624.990.591.634.363.37
ANGIANGI Homeser20200305A16.174.660.261.914.392.75
ANGLVanEck Vecto20200305ETF5.162.931.081.580.431.34
ANGOAngioDynamic20200305A35.186.283.711.172.175.10
ANHAnworth Mort20200305A30.3312.948.678.854.274.09
ANIKAnika Therap20200305A47.848.983.414.005.404.97
ANIPANI Pharmace20200305A64.6915.276.947.718.327.56
ANIXAnixa Biosci20200305A176.5364.4533.6357.9110.046.43
ANSSAnsys Inc20200305A16.695.651.291.752.673.89
ANTMANTHEM, INC.20200305A14.103.741.162.312.581.42
ANVSAnnovis Bio,20200305A303.2175.0561.8075.00-1.16-0.01
ANYSphere 3D Co20200305A276.7692.9280.0671.1311.7221.74
AOAiShares Core20200305ETF16.335.083.613.741.461.34
AOBCAmerican Out20200305A18.055.19-1.47-0.776.615.97
AOKiShares Core20200305ETF16.064.994.724.670.270.32
AOMiShares Core20200305ETF17.687.446.946.980.500.45
AONAon plc Clas20200305A13.493.261.421.731.841.53
AORiShares Core20200305ETF10.9412.385.50-5.916.8918.34
AOSA.O. Smith C20200305A7.532.681.260.851.421.84
AOSLAlpha and Om20200305A43.6218.608.679.239.739.47
APAmpco-Pittsb20200305A126.2855.6138.7934.8610.7520.69
APAApache Corpo20200305A6.022.561.261.561.301.01
APAMARTISAN PART20200305A13.522.910.921.131.991.77
APDAir Products20200305A11.233.180.941.702.231.48
APDNApplied DNA20200305A65.1823.1814.9816.507.526.69
APEIAmerican Pub20200305A50.9212.374.083.927.878.46
APENApollo Endos20200305A194.4958.4216.4316.44-1.1721.57
APEXApex Global20200305A401.21140.0991.8087.3150.9253.88
APHAmphenol Cor20200305A9.042.240.280.551.961.69
APHAAphria Inc.20200305A29.4213.325.316.266.357.05
APLEApple Hospit20200305A8.333.051.931.141.131.91
APLSApellis Phar20200305A34.2610.343.104.234.236.08
APLTApplied Ther20200305A145.0234.2223.0119.466.8114.64
APMAptorum Grou20200305A288.1389.8474.9879.1115.7911.76
APOApollo Globa20200305A9.492.530.630.931.911.60
APOGApogee Enter20200305A25.705.172.652.762.522.41
APPFAppFolio, In20200305A48.1511.364.214.817.076.56
APPNAppian Corpo20200305A27.5010.973.104.593.996.36
APPSDigital Turb20200305A14.346.142.803.103.303.03
APREAprea Therap20200305A425.7236.1935.2129.00-8.327.16
APRNBlue Apron H20200305A72.2126.7013.7713.1511.0713.55
APTAlpha Pro Te20200305A35.1016.647.349.726.946.92
APTOAptose Biosc20200305A28.7311.091.802.419.358.75
APTSPreferred Ap20200305A25.769.903.654.704.925.20
APTVAptiv PLC20200305A11.215.130.232.184.932.96
APTXAptinyx Inc.20200305A88.6423.5612.2712.1211.1411.46
APVOAptevo Thera20200305A125.2987.1670.0472.0511.8514.96
APWCAsia Pacific20200305A468.7594.2894.2894.280.000.00
APXTApex Technol20200305A137.0369.7369.7069.700.000.03
APYApergy Corpo20200305A29.855.832.111.823.684.01
APYXApyx Medical20200305A85.5624.8417.1512.486.0712.35
AQBAquaBounty T20200305A161.4465.1462.8455.753.559.39
AQMSAqua Metals,20200305A179.8773.5064.6953.317.8820.09
AQNAlgonquin Po20200305A6.373.611.522.042.091.57
AQSTAquestive Th20200305A58.8918.3512.5610.495.087.87
AQUAEvoqua Water20200305A26.248.762.356.592.332.17
ARANTERO RESOU20200305A77.3527.7917.1915.199.6912.61
ARAAmerican Ren20200305A115.4231.3522.0119.405.9911.88
ARAVAravive, Inc20200305A101.2134.972.811.3430.0233.67
ARAYAccuray Inco20200305A33.9415.568.447.465.328.12
ARCARC Document20200305A258.8546.1936.8539.077.587.08
ARCBArcBest Corp20200305A36.119.992.952.436.487.55
ARCCAres Capital20200305A5.783.700.720.071.693.62
ARCEArco Platfor20200305A117.1612.3113.569.20-1.653.12
ARCHArch Coal, I20200305A31.199.231.652.507.556.73
ARCMArrow Reserv20200305ETF105.4237.7937.7937.790.000.00
ARCOARCOS DORADO20200305A24.628.465.185.363.203.12
ARCTArcturus The20200305A73.5225.7213.0014.909.5910.78
ARDArdagh Group20200305A40.517.562.482.925.084.64
ARDSAridis Pharm20200305A606.98303.50255.84241.5356.5562.69
ARDXArdelyx, Inc20200305A34.2111.434.514.896.736.55
AREAlexandria R20200305A12.093.421.151.332.272.09
ARECAMERICAN RES20200305A168.8050.1730.5530.5519.8819.88
ARESAres Managem20200305A16.462.951.021.411.931.54
ARGOArgo Group I20200305A33.047.683.003.474.684.21
ARGTGlobal X MSC20200305ETF66.0718.537.0410.137.648.38
ARIAPOLLO COMME20200305A6.452.830.030.132.802.69
ARKFARK Fintech20200305ETF25.2011.598.1910.153.041.44
ARKGARK Genomic20200305ETF29.097.777.908.25-0.13-0.48
ARKKARK Innovati20200305ETF17.585.635.145.420.490.21
ARKQARK Autonomo20200305ETF25.728.194.154.624.053.58
ARKRArk Restaura20200305A200.4974.0740.4742.0333.5232.29
ARKWARK Next Gen20200305ETF14.524.791.802.452.992.34
ARLAmerican Rea20200305A880.38197.64172.58178.5219.7719.18
ARLOArlo Technol20200305A35.2214.8511.997.762.787.10
ARLPAlliance Res20200305A52.9519.829.9213.265.626.56
ARMKARAMARK20200305A8.852.000.740.651.261.35
ARMPArmata Pharm20200305A163.94140.4344.5997.51102.2144.54
ARMRArmor US Equ20200305ETF36.9813.7414.1313.93-0.37-0.18
ARNAArena Pharma20200305A33.996.342.422.873.883.47
ARNCArconic Corp20200305A5.722.730.500.592.242.15
AROCArchrock Inc20200305A16.228.904.115.964.792.93
AROWArrow Financ20200305A107.1422.9716.5117.056.365.93
ARPOAerpio Pharm20200305A105.3545.3043.9643.810.321.47
ARQTArcutis Biot20200305A207.7137.0222.0630.009.497.01
ARRARMOUR Resid20200305A6.894.012.222.981.811.04
ARTLArtelo Biosc20200305A851.42294.47146.09200.56127.6797.16
ARTN AAArtesian Res20200305A86.0323.6618.9120.663.943.01
ARTWArts-Way Man20200305A823.87302.51285.05286.0018.0017.04
ARVNArvinas, Inc20200305A63.9513.817.357.515.706.30
ARWArrow Electr20200305A15.313.291.952.471.220.81
ARWRArrowhead Re20200305A23.926.801.921.904.614.90
ARYAARYA Science20200305A213.71103.00103.00103.000.000.00
ASBAssociated B20200305A6.4515.8113.4913.552.332.30
ASCARDMORE SHIP20200305A50.5018.71-1.538.8115.569.86
ASEAGlobal X FTS20200305ETF111.9135.7434.9234.920.840.84
ASETFlexShares R20200305ETF79.0325.6823.9824.010.001.66
ASFIAsta Funding20200305A143.4326.178.665.5817.6920.77
ASGNASGN Incorpo20200305A20.025.091.682.083.413.00
ASHAshland Glob20200305A14.643.411.341.692.071.72
ASHRXtrackers Ha20200305ETF3.362.782.032.180.760.61
ASHSXtrackers Ha20200305ETF20.746.945.474.611.302.32
ASHXXtrackers MS20200305ETF64.4147.7647.7647.760.000.00
ASIXAdvanSix Inc20200305A37.379.985.136.234.463.76
ASMAvino Silver20200305A179.3759.3752.1747.808.6111.60
ASMBAssembly Bio20200305A58.9413.046.515.584.937.44
ASNAAscena Retai20200305A57.3837.9422.5827.8414.7410.10
ASPNAspen Aeroge20200305A61.5813.616.687.916.445.69
ASPSAltisource P20200305A67.2418.1513.5813.514.434.64
ASPUASPEN GROUP,20200305A36.4613.585.815.447.688.14
ASRTAssertio The20200305A91.0066.5927.8450.788.7515.68
ASRVAmeriServ Fi20200305A33.2822.9417.5716.954.865.97
ASTCAstrotech Co20200305A400.84126.2729.41-120.7696.95244.82
ASTEAstec Indust20200305A87.7619.3711.1810.947.298.54
ASURAsure Softwa20200305A72.7329.1212.0513.6615.7415.48
ASYSAmtech Syste20200305A69.1120.043.718.8416.2511.23
ATAtlantic Pow20200305A45.3120.4413.3712.807.017.63
ATCOAtlas Corp.20200305A21.906.943.613.513.093.43
ATCXAtlas Techni20200305A321.3660.0757.1557.503.122.57
ATECAlphatec Hol20200305A48.3332.1020.5719.2612.1813.14
ATENA10 NETWORKS20200305A23.436.783.454.083.332.70
ATEST CCTest Symbol20200305A31.378.938.948.94-0.01-0.01
ATEST GGTEST SYMBOL20200305A24.017.107.047.060.050.03
ATEXAnterix Inc.20200305A78.3618.8312.1912.205.906.63
ATGEAdtalem Glob20200305A14.503.070.881.022.182.05
ATHAthene Holdi20200305A8.001.890.130.441.741.45
ATHXAthersys, In20200305A81.5434.0030.2131.643.802.37
ATIAllegheny Te20200305A15.333.511.091.392.422.12
ATIFATIF Holding20200305A306.17118.2773.8788.2621.8730.00
ATKRAtkore Inter20200305A16.503.480.931.232.562.25
ATLCAtlanticus H20200305A177.3988.9846.3149.687.1036.39
ATLOAMES Nationa20200305A215.5348.2044.1545.582.462.61
ATMPiPath Select20200305ETF20.638.035.706.992.331.04
ATNIATN Internat20200305A284.6346.0427.2027.3411.7816.31
ATNMActinium Pha20200305A88.4054.7732.0044.4117.2710.43
ATNXAthenex, Inc20200305A27.5112.702.501.9610.3610.90
ATOAtmos Energy20200305A9.542.571.291.491.281.08
ATOMAtomera Inco20200305A229.8449.196.3213.3836.0135.79
ATOSAtossa Thera20200305A111.3253.7450.5751.072.182.72
ATRAptarGroup,20200305A19.235.311.551.701.963.59
ATRAAtara Biothe20200305A31.0511.824.535.327.036.50
ATRCAtriCure, In20200305A26.1914.543.193.7011.5111.11
ATRIAtrion Corp20200305A11.3311.0420.1824.730.000.00
ATROAstronics Co20200305A33.1510.391.991.384.428.92
ATRSAntares Phar20200305A30.4913.624.374.369.179.26
ATSGAir Transpor20200305A22.335.452.422.393.023.07
ATTOAtento S.A.20200305A83.4231.7923.4717.926.1514.17
ATUSAltice USA,20200305A4.432.610.961.021.651.58
ATVIActivision B20200305A2.781.400.500.430.900.97
ATXIAvenue Thera20200305A106.3323.335.361.0415.3722.36
AUBAtlantic Uni20200305A18.689.446.496.212.943.24
AUBNAuburn Natio20200305A124.2432.0632.0632.060.000.00
AUDCAudioCodes L20200305A21.126.961.472.395.284.57
AUGAuryn Resour20200305A117.7344.6735.6827.439.0617.25
AUMNGolden Miner20200305A82.6373.3732.8541.5237.1532.35
AUPHAurinia Phar20200305A15.334.902.332.472.562.43
AUSFGlobal X Ada20200305ETF37.1012.4110.9912.621.42-0.21
AUTOAutoWeb, Inc20200305A988.70275.54180.63183.36122.0996.08
AUYYamana Gold,20200305A23.2110.031.552.468.487.56
AVAAvista Corpo20200305A15.283.731.792.131.941.60
AVAVAeroVironmen20200305A32.808.505.085.253.353.25
AVBAvalonBay Co20200305A13.913.121.020.892.112.23
AVCOAvalon Globo20200305A130.7852.4459.5558.05-6.95-5.57
AVDAmerican Van20200305A48.1919.213.346.513.1812.18
AVDEAvantis Inte20200305ETF14.044.702.950.271.614.42
AVDVAvantis Inte20200305ETF25.646.573.334.743.191.83
AVEMAvantis Emer20200305ETF18.5633.2018.3421.2312.4112.08
AVEOAVEO Pharmac20200305A116.6236.9121.4324.5012.8412.46
AVGOBroadcom Inc20200305A10.772.961.201.461.761.50
AVGRAvinger, Inc20200305A235.4675.7457.0247.444.1127.78
AVIDAvid Technol20200305A25.9510.011.422.305.317.65
AVLRAvalara, Inc20200305A29.506.915.365.661.521.25
AVNSAvanos Medic20200305A19.114.271.261.452.992.82
AVNWAviat Networ20200305A408.8583.7778.3380.882.252.89
AVROAVROBIO, Inc20200305A99.5228.1712.3811.559.6716.40
AVTAvnet, Inc.20200305A11.123.980.22-0.602.094.55
AVTRAvantor, Inc20200305A13.185.084.275.370.81-0.29
AVUSAvantis U.S.20200305ETF21.6111.705.699.045.312.67
AVUVAvantis U.S.20200305ETF40.5914.7514.9915.09-0.25-0.34
AVXLAnavex Life20200305A48.5114.966.455.087.929.89
AVYAvery Dennis20200305A20.122.973.331.96-0.361.00
AVYAAvaya Holdin20200305A9.026.48-0.67-0.774.717.23
AWAYETFMG Travel20200305ETF766.76413.95413.97413.97-0.01-0.01
AWIArmstrong Wo20200305A21.493.86-0.111.133.972.73
AWKAmerican Wat20200305A11.775.930.983.371.912.56
AWRAmerican Sta20200305A20.395.092.052.543.022.54
AWREAware Inc20200305A449.3292.41143.55137.69-46.12-45.18
AWTMAware Ultra-20200305ETF4.371.271.271.270.000.00
AWXAvalon Holdi20200305A275.9426.7512.6920.5213.526.22
AXAxos Financi20200305A21.347.334.394.752.932.59
AXASAbraxas Petr20200305A67.6937.1632.1629.625.137.60
AXDXAccelerate D20200305A46.1218.145.086.1713.2112.23
AXEAnixter Inte20200305A6.281.790.830.980.960.81
AXGNAxogen, Inc.20200305A51.5215.056.786.728.208.42
AXGTAxovant Gene20200305A96.1044.8618.8534.8113.079.97
AXJLWisdomTree A20200305ETF47.0817.0216.7317.020.290.00
AXLAmerican Axl20200305A19.406.777.034.79-0.291.98
AXLAAxcella Heal20200305A354.69160.91160.63156.950.623.96
AXNXAxonics Modu20200305A50.5713.357.168.475.164.89
AXPAmerican Exp20200305A4.211.670.040.561.631.11
AXRAMREP Corpor20200305A539.87233.55218.69218.6915.1015.10
AXSAxis Capital20200305A12.012.940.801.102.141.84
AXSMAxsome Thera20200305A31.8412.276.486.305.635.99
AXTAAxalta Coati20200305A4.891.980.900.791.081.19
AXTIAXT Inc20200305A64.6225.4113.4913.8712.1511.82
AXUAlexco Resou20200305A60.0327.6318.8412.538.4415.12
AYAtlantica Yi20200305A19.333.500.540.202.683.31
AYIAcuity Brand20200305A24.185.442.381.582.413.86
AYTUAytu BioScie20200305A87.5659.9744.5643.4113.0616.62
AYXAlteryx, Inc20200305A18.145.181.481.542.543.63
AZOAutoZone, In20200305A23.476.152.753.213.272.78
AZPNAspen Techno20200305A16.933.300.821.242.492.06
AZREAzure Power20200305A179.6264.7562.4162.502.302.25
AZRXAzurRx BioPh20200305A251.77113.4253.1476.9461.9537.19
AZZAZZ Inc.20200305A41.8815.409.049.886.125.53
BBarnes Group20200305A35.448.223.744.264.483.97
BABoeing Compa20200305A6.031.950.140.811.811.13
BABInvesco Taxa20200305ETF6.452.271.871.860.400.41
BACBank of Amer20200305A3.732.551.431.651.120.90
BAHBooz Allen H20200305A8.683.890.591.791.362.09
BALiPath Series20200305ETN44.366.316.266.430.06-0.12
BAMBrookfield A20200305A4.201.860.820.611.041.25
BANCBanc of Cali20200305A17.714.281.701.432.582.85
BANDBandwidth In20200305A41.008.144.134.313.993.83
BANFBancfirst Co20200305A38.088.704.695.034.013.67
BANRBanner Corp.20200305A25.846.503.243.493.253.01
BANXStoneCastle20200305A286.1063.5665.9559.63-0.963.91
BAPCredicorp LT20200305A20.123.21-2.800.615.832.60
BAPRInnovator S&20200305ETF67.0819.6620.3319.66-0.660.00
BASIBioanalytica20200305A366.5184.7662.5172.5417.1312.87
BATLBattalion Oi20200305A444.4169.9269.9269.920.000.00
BATR AALiberty Medi20200305A31.539.724.104.745.665.05
BATR KKLiberty Medi20200305A35.336.963.199.022.65-2.10
BATTAmplify Adva20200305ETF91.1231.0627.1431.553.94-0.48
BAUGInnovator S&20200305ETF55.2631.322.8523.1310.188.18
BAXBaxter Inter20200305A6.231.790.370.661.421.13
BBBlackBerry L20200305A21.178.553.063.475.495.08
BBAXJPMorgan Bet20200305ETF23.7816.2214.7016.070.610.15
BBBYBed Bath & B20200305A10.846.652.502.454.164.22
BBCVirtus LifeS20200305ETF52.0459.536.3647.969.4211.46
BBCAJPMorgan Bet20200305ETF10.274.653.994.380.650.26
BBCPConcrete Pum20200305A128.8637.6135.6735.551.852.09
BBDCBarings BDC,20200305A22.948.533.893.772.714.75
BBEUJPMorgan Bet20200305ETF6.971.721.701.940.01-0.22
BBGIBeasley Broa20200305A179.02114.0199.7136.9547.2179.02
BBHVanEck Vecto20200305ETF11.309.467.608.371.861.09
BBIBrickell Bio20200305A232.4083.1559.6669.3519.0613.43
BBINJPMorgan Bet20200305ETF4.642.162.163.220.01-1.06
BBIOBridgeBio Ph20200305A28.178.877.467.321.391.55
BBJPJPMorgan Bet20200305ETF4.942.080.471.301.610.78
BBPVirtus LifeS20200305ETF29.1212.1420.9914.91-8.89-2.76
BBQBBQ Holdings20200305A429.29118.0393.9777.8130.9340.36
BBREJPMorgan Bet20200305ETF4.392.91-0.041.352.961.56
BBSAJPMorgan Bet20200305ETF10.677.287.287.280.000.00
BBSIBarrett Busi20200305A86.3822.4214.2813.798.088.63
BBUBrookfield B20200305A43.6115.979.4710.706.515.29
BBUSJPMorgan Bet20200305ETF6.2514.785.2214.699.580.09
BBWBuild-A-Bear20200305A62.1728.9523.1220.435.218.56
BBXBBX Capital20200305A58.4319.5510.167.738.6011.82
BBYBest Buy Com20200305A8.232.740.410.682.322.06
BCBrunswick Co20200305A16.516.455.905.290.491.16
BCBPBCB Bancorp20200305A52.41103.787.7440.576.6160.23
BCCBoise Cascad20200305A22.794.872.151.902.672.97
BCDAberdeen Sta20200305ETF43.1813.9913.9913.990.000.00
BCDABioCardia, I20200305A678.16104.2857.2457.2447.4647.46
BCEBCE, Inc.20200305A2.341.04-0.260.261.300.78
BCEIBONANZA CREE20200305A36.5721.031.758.746.7412.23
BCELAtreca, Inc.20200305A78.6724.867.8112.4512.1112.42
BCIAberdeen Sta20200305ETF14.1210.549.9610.440.580.10
BCLIBrainstorm C20200305A55.0417.086.494.749.7512.34
BCMiPath Pure B20200305ETN22.888.957.445.611.523.34
BCMLBayCom Corp20200305A343.2169.6057.5852.5212.8817.21
BCOThe Brink's20200305A21.845.341.762.263.593.08
BCOMB Communicat20200305A892.12547.88568.06541.440.006.17
BCORBlucora, Inc20200305A27.9112.123.143.499.068.73
BCOVBrightcove,20200305A31.3410.84-1.510.0911.0010.88
BCOW1895 Bancorp20200305A1173.03
BCPCBalchem Corp20200305A40.247.554.054.793.432.77
BCRXBioCryst Pha20200305A30.2412.694.554.297.268.40
BCSFBain Capital20200305A27.826.973.232.973.524.00
BCTFBancorp 34,20200305A410.68144.33135.00135.009.349.34
BDCBelden Inc.20200305A23.124.540.251.434.193.12
BDCSUBS AG Excha20200305ETN62.9813.137.4711.745.451.40
BDCYETRACS 2xMon20200305ETN240.53118.24118.24118.240.000.00
BDCZETRACS Wells20200305ETN63.9140.3114.3310.1726.9330.48
BDECInnovator S&20200305ETF47.7614.9411.8012.033.152.92
BDGEBridge Banco20200305A50.0013.708.708.144.405.56
BDLFlanigan's E20200305A440.24194.36194.36194.360.000.00
BDNBrandywine R20200305A7.643.480.981.201.962.28
BDRBlonder Tong20200305A557.32353.63348.23347.080.014.70
BDSIBioDelivery20200305A22.4216.891.362.4615.8214.70
BDTXBlack Diamon20200305A176.2153.2927.4432.2221.7121.44
BDXBecton, Dick20200305A10.443.051.692.431.360.62
BEBloom Energy20200305A31.8010.903.754.517.046.40
BEAMBeam Therape20200305A52.9018.078.4510.744.807.30
BEATBioTelemetry20200305A26.4815.244.9311.753.743.48
BECNBeacon Roofi20200305A24.348.962.131.902.946.91
BELF AABel Fuse Inc20200305A176.0470.7166.4863.60-0.066.94
BELF BBBel Fuse Inc20200305A129.3040.1225.4422.4413.3817.95
BENFranklin Res20200305A4.962.851.061.061.791.80
BEPBrookfield R20200305A12.895.040.882.074.162.97
BERYBerry Global20200305A8.941.950.580.831.341.12
BF AABrown-Forman20200305A74.1120.4213.8015.785.114.63
BF BBBrown-Forman20200305A13.804.803.013.281.791.52
BFAMBRIGHT HORIZ20200305A18.264.452.092.032.362.42
BFCBank First C20200305A233.8351.1646.0746.144.225.02
BFEBInnovator S&20200305ETF90.9018.878.5814.4210.304.44
BFINBankFinancia20200305A254.7254.5340.3541.3413.0913.72
BFITGlobal X Hea20200305ETF60.8132.9028.6632.904.230.00
BFORBarron's 40020200305ETF24.636.738.865.41-2.131.32
BFSSaul Centers20200305A70.4413.718.529.104.874.61
BFSTBusiness Fir20200305A317.4364.9358.5560.046.434.94
BGBunge Limite20200305A11.874.441.582.742.881.71
BGCPBGC Partners20200305A21.5010.293.273.437.026.86
BGFVBig 5 Sporti20200305A74.2529.3725.8422.143.147.22
BGGBriggs & Str20200305A36.0315.614.645.0710.5710.56
BGIBirks Group20200305A642.77548.30543.65544.394.683.94
BGRNiShares Glob20200305ETF15.131.571.551.550.020.02
BGSB&G Foods, I20200305A13.294.531.361.693.172.85
BGSFBG Staffing20200305A92.0177.5933.7635.7647.3844.39
BHBiglari Hold20200305A202.6261.8554.3049.657.2012.17
BH AABiglari Hold20200305A0.026.7943.840.00
BHATBlue Hat Int20200305A296.87114.4264.9087.3828.4126.94
BHBBar Harbor B20200305A290.2473.4964.6667.6310.435.90
BHCBausch Healt20200305A5.782.710.550.952.161.77
BHEBenchmark El20200305A14.363.650.881.152.772.50
BHFBrighthouse20200305A13.133.450.710.682.732.77
BHLBBerkshire Hi20200305A23.836.351.001.405.344.95
BHRBraemar Hote20200305A49.6611.947.017.824.904.12
BHTGBioHiTech Gl20200305A321.63131.83112.79113.7219.3718.47
BHVNBiohaven Pha20200305A32.436.405.244.541.141.87
BIBProShares Ul20200305ETF13.8810.685.421.191.629.44
BIBLInspire 10020200305ETF66.5931.7631.3433.360.11-1.61
BICKFirst Trust20200305ETF280.9459.3959.3959.390.000.00
BIGBig Lots, In20200305A14.105.004.002.660.992.34
BIIBBiogen Inc.20200305A11.084.561.131.522.273.03
BILSPDR Bloombe20200305ETF1.090.460.460.460.000.00
BILLBill.com Hol20200305A55.439.173.944.834.934.34
BIMIBOQI Interna20200305A88.9243.3330.6641.3610.451.91
BIOBio-Rad Labo20200305A44.518.614.885.343.733.27
BIO BBBio-Rad Labo20200305A67.70
BIOCBiocept, Inc20200305A50.2034.9223.5726.585.408.29
BIOLBiolase, Inc20200305A541.44234.01204.08163.1455.8171.22
BIOXBioceres Cro20200305A558.3873.6683.0578.80-10.72-5.04
BIPBrookfield I20200305A9.093.632.262.041.371.59
BISProShares Ul20200305ETF9.896.41-5.24-6.2411.3812.67
BIVVanguard Int20200305ETF3.401.280.430.820.850.46
BIZDVanEck Vecto20200305ETF23.486.805.305.211.501.59
BJBJs Wholesal20200305A24.855.874.555.091.270.78
BJANInnovator S&20200305ETF43.0812.7310.7712.991.95-0.26
BJKVanEck Vecto20200305ETF121.2723.9521.8221.873.032.08
BJRIBJ's Restaur20200305A25.887.952.363.225.564.79
BJULInnovator S&20200305ETF46.4611.811.845.779.986.05
BJUNInnovator S&20200305ETF93.07171.42171.42171.420.000.00
BKBank of New20200305A3.063.173.153.210.01-0.04
BKCCBlackRock Ca20200305A26.3718.8914.0314.894.154.00
BKDBrookdale Se20200305A19.986.931.732.245.144.69
BKEThe Buckle,20200305A19.967.182.582.924.614.27
BKEPBlueknight E20200305A181.4377.9670.6571.277.386.73
BKFiShares MSCI20200305ETF22.3813.6213.6613.49-0.040.13
BKHBlack Hills20200305A20.283.951.441.452.512.49
BKIBlack Knight20200305A10.162.680.970.991.711.69
BKLNInvesco Seni20200305ETF4.582.211.571.740.640.48
BKNGBooking Hold20200305A17.814.842.322.782.271.67
BKRBaker Hughes20200305A6.294.011.342.072.681.95
BKSCBank of Sout20200305A638.96101.3197.0286.018.3415.40
BKTIBK Technolog20200305A443.28424.39476.45393.9724.1929.25
BKUBankunited,20200305A8.882.951.852.471.100.47
BKYIBIO-key Inte20200305A334.11199.05118.93118.8890.9991.03
BLBlackLine, I20200305A27.8915.0110.9011.764.093.26
BLBDBlue Bird Co20200305A54.407.841.153.026.454.83
BLCMBellicum Pha20200305A111.6341.7817.3826.559.0715.24
BLCNReality Shar20200305ETF113.1121.7219.9619.931.761.79
BLDTopBuild Cor20200305A24.355.151.452.063.623.09
BLDPBallard Powe20200305A14.746.813.533.393.193.42
BLDRBuilders Fir20200305A11.424.681.01-0.322.404.99
BLESInspire Glob20200305ETF42.2619.4919.2718.640.220.85
BLFSBioLife Solu20200305A56.7620.607.5711.188.949.41
BLHYVirtus Newfl20200305ETF54.6923.7123.7123.710.000.00
BLINBridgeline D20200305A354.5089.6177.3483.979.145.69
BLKBlackrock, I20200305A18.346.083.194.032.882.05
BLKBBlackbaud, I20200305A24.955.112.973.312.101.81
BLLBall Corpora20200305A8.874.210.451.991.552.22
BLMNBloomin' Bra20200305A12.1410.776.977.612.863.16
BLNKBlink Chargi20200305A77.2032.5722.8721.957.2510.62
BLOKAmplify Tran20200305ETF40.4811.2510.3310.330.920.92
BLPHBellerophon20200305A217.8972.1944.0712.504.9958.37
BLUBELLUS Healt20200305A46.3415.21-0.27-0.4813.9915.69
BLUEbluebird bio20200305A27.597.044.304.872.682.17
BLVVanguard Lon20200305ETF8.493.521.872.041.651.48
BLXBanco Latino20200305A36.389.133.964.915.124.22
BMARInnovator S&20200305ETF36.918.087.067.551.030.53
BMCHBMC Stock Ho20200305A21.6318.4315.8216.052.612.39
BMIBadger Meter20200305A25.995.451.432.534.022.92
BMLPDorsey Wrigh20200305ETF42.8826.6826.8026.80-0.12-0.12
BMOBank of Mont20200305A3.361.501.321.010.130.48
BMRABIOMERICA IN20200305A108.3445.9549.2041.02-0.644.91
BMRCBank of Mari20200305A196.8747.1435.4239.3711.597.79
BMRNBioMarin Pha20200305A11.063.300.591.551.791.74
BMTCBryn Mawr Ba20200305A46.1010.795.546.505.254.29
BMYBristol-Myer20200305A1.831.80-0.510.012.301.80
BNDVanguard Tot20200305ETF1.160.440.310.300.140.15
BNDCFlexShares C20200305ETF21.5813.8311.5613.830.000.00
BNDWVanguard Tot20200305ETF4.702.281.981.970.300.31
BNDXVanguard Tot20200305ETF1.730.570.480.510.080.06
BNEDBarnes & Nob20200305A49.7321.259.5811.2110.3110.08
BNFTBenefitfocus20200305A30.1370.2967.7564.972.375.30
BNGOBionano Geno20200305A110.2350.7848.5147.931.842.87
BNKDMicroSectors20200305ETN278.96226.76226.76226.760.000.00
BNKOMicroSectors20200305ETN35.87
BNKUMicroSectors20200305ETN131.22125.46125.51125.46-0.040.00
BNKZMicroSectors20200305ETN173.57
BNOVInnovator S&20200305ETF71.8216.9715.0715.131.161.84
BNSBank of Nova20200305A2.040.870.650.440.220.43
BNSOBonso Electr20200305A555.56146.66146.66146.660.000.00
BOCHBank of Comm20200305A58.1927.908.399.4421.1020.43
BOCTInnovator S&20200305ETF63.3512.2311.3211.360.910.87
BOHBank of Hawa20200305A18.914.101.441.612.652.49
BOKFBOK Financia20200305A19.674.421.731.822.692.60
BOMNBoston Omaha20200305A51.4525.4014.3517.0210.058.45
BONDPIMCO Active20200305ETF5.341.551.891.95-0.34-0.40
BOOMDMC Global I20200305A31.864.49-0.510.904.983.59
BOOTBoot Barn Ho20200305A20.705.092.723.152.371.94
BORRBorr Drillin20200305A82.60129.0323.02106.389.2121.87
BOSCB.O.S. Bette20200305A169.8365.8355.2056.309.949.86
BOSSGlobal X Fou20200305ETF113.0835.4335.7835.43-0.350.00
BOTJBank of the20200305A142.3541.0041.3441.34-0.34-0.34
BOTZGlobal X Fun20200305ETF5.643.081.821.611.261.47
BOUTInnovator IB20200305ETF146.6315.1115.11-6.580.0021.73
BOXBOX, INC.20200305A8.223.780.641.003.122.78
BOXLBoxlight Cor20200305A120.94105.6997.2385.9210.4119.54
BPFHBoston Priva20200305A15.625.690.411.615.004.03
BPMCBlueprint Me20200305A46.6313.425.867.451.805.87
BPMPBP Midstream20200305A27.847.422.353.155.074.27
BPMXBioPharmX Co20200305A172.1169.3955.2860.079.529.31
BPOPPopular Inc20200305A12.493.450.350.442.523.01
BPRNThe Bank of20200305A458.1883.4162.7562.7121.8421.10
BPTBP Prudhoe B20200305A53.3717.1110.5813.186.133.93
BPTHBio-Path Hol20200305A103.0435.4818.156.5017.1528.98
BPYBrookfield P20200305A5.922.891.501.541.401.36
BPYUBrookfield P20200305A7.393.80-0.020.703.843.12
BRBroadridge F20200305A12.263.061.641.331.421.72
BRBRBellRing Bra20200305A45.659.735.676.044.033.69
BRBSBlue Ridge B20200305A516.27236.76-7.68-4.47258.86247.83
BRCBrady Corpor20200305A18.474.360.951.073.383.30
BREWCraft Brew A20200305A6.633.142.122.191.010.94
BRFVanEck Vecto20200305ETF53.2815.4312.6012.722.852.72
BRGBluerock Res20200305A22.937.292.354.364.942.93
BRIDBridgford Fo20200305A255.10255.10255.100.000.00
BRK AABerkshire Ha20200305A0.000.010.000.000.000.00
BRK BBBERKSHIRE HA20200305A4.002.330.821.491.510.84
BRKLBrookline Ba20200305A12.3315.210.55-0.3215.2116.20
BRKRBruker Corpo20200305A18.372.291.362.940.65-0.65
BRKSBrooks Autom20200305A33.9218.992.541.9816.8217.44
BRMKBroadmark Re20200305A13.206.683.564.393.132.30
BRNBarnwell Ind20200305A520.71195.20108.85110.4293.8086.28
BROBrown & Brow20200305A5.041.810.510.721.301.09
BROGBrooge Energ20200305A270.3896.3186.0484.629.5011.69
BRPBRP Group, I20200305A68.2714.109.4910.534.533.57
BRPABig Rock Par20200305A2497.951207.891207.891207.890.000.00
BRTBRT Apartmen20200305A63.7218.8813.6315.015.173.87
BRXBRIXMOR PROP20200305A5.862.841.040.851.812.00
BRYBerry Corpor20200305A30.9410.071.893.798.016.28
BRZUDirexion Dai20200305ETF7.002.861.281.281.571.58
BSAEInvesco Bull20200305ETF37.6215.6215.6215.620.000.00
BSBEInvesco Bull20200305ETF35.839.839.839.830.000.00
BSBKBogota Finan20200305A34.7119.9714.3516.085.774.09
BSCEInvesco Bull20200305ETF34.6814.7714.7714.770.000.00
BSCKInvesco Bull20200305ETF4.752.672.482.620.200.05
BSCLInvesco Bull20200305ETF4.822.352.322.320.030.03
BSCMInvesco Bull20200305ETF4.892.972.452.880.520.09
BSCNInvesco Bull20200305ETF8.993.082.692.820.380.26
BSCOInvesco Bull20200305ETF12.574.573.713.870.860.69
BSCPInvesco Bull20200305ETF14.774.653.974.440.680.21
BSCQInvesco Bull20200305ETF25.6313.5710.5610.673.002.89
BSCRInvesco Bull20200305ETF17.635.305.265.280.040.02
BSCSInvesco Bull20200305ETF17.696.276.046.070.230.20
BSCTInvesco Bull20200305ETF17.927.057.007.000.040.04
BSDEInvesco Bull20200305ETF66.2228.9428.9428.940.000.00
BSEPInnovator S&20200305ETF31.7814.5010.6010.383.904.12
BSETBassett Furn20200305A92.5529.0912.6515.9416.1013.40
BSGMBioSig Techn20200305A102.6529.7917.8926.447.983.35
BSIGBrightSphere20200305A32.777.286.44-0.410.847.68
BSJKInvesco Bull20200305ETF10.784.732.522.562.232.20
BSJLInvesco Bull20200305ETF9.875.165.464.62-0.300.54
BSJMInvesco Bull20200305ETF21.216.025.495.710.530.31
BSJNInvesco Bull20200305ETF20.9114.3912.9213.441.470.95
BSJOInvesco Bull20200305ETF36.3215.032.732.7312.2912.29
BSJPInvesco Bull20200305ETF20.336.997.737.57-0.74-0.58
BSJQInvesco Bull20200305ETF21.945.845.955.80-0.110.04
BSJRInvesco Bull20200305ETF21.737.836.537.831.300.00
BSMBlack Stone20200305A32.8610.812.892.827.918.00
BSMLInvesco Bull20200305ETF15.357.927.927.900.000.01
BSMMInvesco Bull20200305ETF12.754.834.834.830.000.00
BSMNInvesco Bull20200305ETF15.917.337.337.330.000.00
BSMOInvesco Bull20200305ETF11.092.802.392.800.410.00
BSMPInvesco Bull20200305ETF16.095.345.345.340.000.00
BSMQInvesco Bull20200305ETF13.38
BSMRInvesco Bull20200305ETF15.557.767.767.760.000.00
BSMSInvesco Bull20200305ETF16.72
BSMTInvesco Bull20200305ETF14.797.717.717.710.000.00
BSQRBSQUARE Corp20200305A420.94122.84119.55115.230.067.50
BSRRSierra Banco20200305A78.9321.2114.5014.336.726.90
BSTCBioSpecifics20200305A168.9731.6330.4128.730.492.89
BSVVanguard Sho20200305ETF1.230.370.340.330.030.03
BSVNBank7 Corp.20200305A241.6279.5069.8174.239.755.30
BSXBoston Scien20200305A2.953.161.581.161.602.02
BTAIBioXcel Ther20200305A79.3221.3411.1412.038.679.34
BTALAGFiQ U.S. M20200305ETF34.506.726.075.650.591.07
BTEBaytex Energ20200305A47.5519.8815.1315.784.624.13
BTECPrincipal He20200305ETF64.7815.702.32-10.3713.4126.09
BTGB2Gold Corp.20200305A22.289.824.235.355.594.46
BTNBallantyne S20200305A409.6283.7472.4366.9510.5116.85
BTUPeabody Ener20200305A24.069.290.773.708.255.58
BTYSiPath Series20200305ETF17.61222.96222.96222.960.000.00
BUGGlobal X Cyb20200305ETF68.5935.5431.5830.833.984.73
BULPacer US Cas20200305ETF37.879.129.129.120.000.00
BURLBURLINGTON S20200305A18.625.242.272.852.922.39
BUSEFirst Busey20200305A31.5441.263.703.175.3736.17
BUYUSCF SummerH20200305ETF113.7525.0725.0725.070.000.00
BUYNUSCF SummerH20200305ETF108.7947.3595.1547.35-47.570.00
BVBrightView H20200305A46.9617.658.685.588.8912.12
BVALBrand Value20200305ETF24.107.299.915.45-2.611.84
BVSNBroadvision20200305A412.69601.46173.71175.39-5.23218.36
BWBabcock & Wi20200305A65.9624.4215.8812.766.0311.64
BWABorgWarner I20200305A5.852.020.760.841.251.18
BWBBridgewater20200305A69.5016.3510.3112.615.263.75
BWENBroadwind En20200305A346.22104.27102.8359.7334.1945.08
BWFGBankwell Fin20200305A170.8466.0059.0764.276.951.74
BWL AABowl America20200305A411.35137.41137.41137.410.000.00
BWXSPDR Bloombe20200305ETF3.562.822.592.590.230.23
BWXTBWX Technolo20200305A16.994.272.272.522.011.75
BWZSPDR Bloombe20200305ETF28.819.628.638.630.980.98
BXThe Blacksto20200305A7.623.431.331.572.101.86
BXCBlueLinx Hol20200305A66.9124.248.588.9615.0915.31
BXGBluegreen Va20200305A91.0839.4328.8729.1510.6010.39
BXMTBlackstone M20200305A3.401.580.780.060.791.52
BXPBoston Prope20200305A16.453.221.221.521.991.70
BXRXBaudax Bio,20200305A118.5334.8420.0431.1812.763.65
BXSBancorpSouth20200305A9.822.890.800.992.081.90
BYByline Banco20200305A44.3012.954.586.078.386.89
BYDBoyd Gaming20200305A14.193.462.422.201.011.26
BYFCBroadway Fin20200305A425.24208.10206.04206.022.122.14
BYLDiShares Yiel20200305ETF6.954.654.924.11-0.270.54
BYNDBeyond Meat,20200305A13.843.930.470.943.452.98
BYSIBeyondSpring20200305A142.5439.3624.0420.2314.6719.14
BZHBeazer Homes20200305A36.079.906.295.663.324.24
BZQProShares Ul20200305ETF5.131.680.390.471.291.21
CCitigroup In20200305A1.891.100.260.410.840.69
CAAPCorporacion20200305A59.2515.178.557.945.007.21
CAASChina Automo20200305A223.7069.0339.2739.1229.8930.04
CABACabaletta Bi20200305A279.4788.4087.5984.783.893.63
CABOCable One, I20200305A1.764.076.895.670.000.00
CACCamden Natio20200305A61.4227.7418.4719.679.278.07
CACCCredit Accep20200305A32.816.563.784.182.632.33
CACGClearBridge20200305ETF46.9617.2216.7616.760.460.46
CACICACI INTERNA20200305A41.997.033.353.503.683.54
CADECadence Banc20200305A8.764.32-2.071.005.993.34
CAECAE INC20200305A6.812.180.290.581.891.61
CAGConagra Bran20200305A5.122.050.520.921.531.13
CAHCardinal Hea20200305A10.002.011.230.800.781.21
CAICAI Internat20200305A64.7617.933.964.9713.8813.01
CAKECheesecake F20200305A15.384.240.341.583.852.67
CALCaleres Inc20200305A25.926.69-1.151.337.805.36
CALACalithera Bi20200305A41.0414.865.107.017.847.91
CALFPacer US Sma20200305ETF22.285.873.405.692.480.18
CALMCal-Maine Fo20200305A19.256.553.124.493.432.07
CALXCALIX, INC.20200305A39.555.560.991.264.094.30
CAMPCalAmp Corp.20200305A21.248.93-0.491.028.567.91
CAMTCamtek Ltd20200305A38.8711.286.186.385.064.89
CAPEiPath Shille20200305ETN16.046.496.595.90-0.100.59
CAPLCrossAmerica20200305A96.5841.5018.9218.3915.2922.92
CAPRCapricor The20200305A225.1083.84-5.65-2.0790.2586.62
CARAvis Budget20200305A11.547.903.454.404.443.51
CARACara Therape20200305A30.3510.405.025.282.785.07
CARECARTER BANK20200305A133.2640.7623.9625.3815.9215.74
CARGCarGurus, In20200305A15.383.300.100.933.172.37
CAROCarolina Fin20200305A32.3913.695.115.948.777.97
CARSCars.com Inc20200305A21.997.442.002.445.355.00
CARVCarver Banco20200305A464.48242.79228.31179.8436.6063.53
CARZFirst Trust20200305ETF44.4214.7313.9813.230.741.50
CASACasa Systems20200305A37.5015.741.703.9513.5311.81
CASHMeta Financi20200305A16.723.940.841.582.902.36
CASICASI Pharmac20200305A97.2338.6228.1333.3510.695.30
CASSCass Informa20200305A151.3530.6718.8420.5011.5010.19
CASYCasey's Gene20200305A17.053.540.861.042.652.51
CATCaterpillar20200305A6.332.531.301.491.231.04
CATBCatabasis Ph20200305A74.4635.3020.6723.6314.3911.75
CATCCAMBRIDGE BA20200305A120.0033.7320.3120.5112.5313.31
CATHGlobal X S&P20200305ETF13.663.453.762.99-0.310.46
CATMCardtronics20200305A20.244.751.552.522.932.23
CATOCATO CORP20200305A31.6114.784.547.516.127.23
CATSCatasys Inc.20200305A96.9443.6618.3121.7310.7520.98
CATYCathay Gener20200305A19.565.172.172.592.972.58
CBChubb Limite20200305A8.393.872.112.241.761.62
CBANColony Bankc20200305A289.9366.0558.5454.337.7411.74
CBATCBAK Energy20200305A196.53522.30508.28504.062.1117.61
CBAYCymabay Ther20200305A57.3722.9313.3710.939.1012.02
CBBCincinnati B20200305A16.127.713.213.134.504.60
CBFVCB Financial20200305A411.75129.6192.6293.2838.7037.65
CBIOCatalyst Bio20200305A62.2525.165.485.2812.9619.84
CBLCBL& Associa20200305A97.6656.2145.6549.828.716.47
CBLICleveland Bi20200305A114.6740.9927.1125.7310.5015.24
CBMBCBM Bancorp,20200305A226.5936.3335.6835.510.610.83
CBMGCellular Bio20200305A62.1781.2212.2111.4374.6573.47
CBNKCapital Banc20200305A170.0915.2814.6914.770.030.51
CBOECboe Global20200305A17.034.671.752.432.922.24
CBONVanEck Vecto20200305ETF35.0418.9818.9818.980.000.00
CBPOChina Biolog20200305A18.643.211.922.181.210.96
CBRECBRE GROUP,20200305A9.442.320.560.741.761.58
CBRLCracker Barr20200305A22.045.751.990.922.974.82
CBSHCommerce Ban20200305A13.864.352.622.771.741.58
CBTCabot Corpor20200305A26.726.512.613.423.913.10
CBTXCBTX, Inc. C20200305A82.1217.219.0010.277.996.94
CBUCommunity Ba20200305A22.505.091.291.973.733.12
CBZCBIZ, Inc.20200305A15.753.190.671.132.522.06
CCThe Chemours20200305A11.595.36-3.970.639.334.73
CCAPCrescent Cap20200305A105.8229.7717.8918.5111.9111.28
CCBCoastal Fina20200305A449.86102.4493.1594.219.518.43
CCBGCapital City20200305A87.2725.1821.0619.412.755.01
CCCClarivate An20200305A19.382.610.651.861.820.75
CCCLChina Cerami20200305A245.7389.1985.4879.285.559.91
CCDCalamos Dyna20200305A40.0918.0614.3414.813.243.25
CCEPCoca-Cola Eu20200305A8.512.170.650.701.521.46
CCFChase Corpor20200305A240.9875.8543.8766.599.209.23
CCHCollier Cree20200305A117.1829.8738.0429.01-8.210.86
CCICrown Castle20200305A9.582.861.841.891.010.97
CCJCameco Corpo20200305A11.674.961.001.693.963.26
CCKCrown Holdin20200305A12.572.571.331.431.241.14
CCLCarnival Cor20200305A4.072.152.031.630.110.52
CCLPCSI Compress20200305A181.19219.5817.3714.54291.95232.46
CCMPCabot Microe20200305A45.8510.064.875.405.174.66
CCNECNB Financia20200305A195.4747.6340.1341.134.226.47
CCOClear Channe20200305A54.9633.9228.5324.106.359.94
CCOICogent Commu20200305A15.714.721.311.603.413.14
CCORCore Alterna20200305ETF55.637.785.885.841.901.93
CCRCONSOL Coal20200305A139.2140.0130.7026.938.7213.12
CCRCChina Custom20200305A312.7288.8882.9787.06-0.041.96
CCRNCross Countr20200305A54.9222.4013.9511.748.1610.69
CCSCENTURY COMM20200305A21.779.746.046.483.613.27
CCXChurchill Ca20200305A161.0913.6611.0910.671.753.00
CCXIChemoCentryx20200305A35.699.981.972.487.887.52
CDAYCeridian HCM20200305A13.833.280.281.382.601.89
CDCVictoryShare20200305ETF9.364.433.623.620.810.81
CDECoeur Mining20200305A22.038.874.735.284.133.56
CDEVCentennial R20200305A55.5618.6611.446.885.8111.78
CDKCDK Global,20200305A13.8110.481.341.322.148.80
CDLVictoryShare20200305ETF29.158.007.898.000.120.01
CDLXCardlytics,20200305A31.719.854.214.694.405.15
CDMOAvid Bioserv20200305A34.199.573.724.725.794.85
CDNACareDx, Inc.20200305A30.499.322.074.384.444.93
CDNSCadence Desi20200305A10.332.570.150.302.422.27
CDORCondor Hospi20200305A90.9515.4216.7914.12-2.501.28
CDRCedar Realty20200305A44.0015.957.3911.468.374.49
CDTXCidara Thera20200305A66.1423.159.270.8110.4622.31
CDWCDW Corporat20200305A10.912.571.521.611.251.21
CDXCChromaDex Co20200305A57.8518.9410.4110.116.738.80
CDXSCodexis, Inc20200305A27.416.751.33-2.024.248.74
CDZICADIZ, Inc.20200305A46.8020.934.565.1716.4916.20
CECelanese Cor20200305A14.533.701.461.512.242.19
CECECeco Environ20200305A90.3240.6723.3820.3817.4020.94
CEFSSaba Closed-20200305ETF54.6716.308.348.607.997.73
CEICamber Energ20200305A169.2276.9272.9177.196.22-0.31
CEIXCONSOL Energ20200305A38.1011.151.862.339.058.82
CELCellcom Isra20200305A143.8840.4320.4030.7920.159.67
CELCCelcuity Inc20200305A520.71127.3091.36105.7826.1821.57
CELHCelsius Hold20200305A50.4218.264.207.7914.0410.49
CELPCypress Envi20200305A197.17131.2057.0444.364.4280.46
CEMBiShares J.P.20200305ETF21.128.147.757.940.390.20
CEMIChembio diag20200305A149.9549.2335.0835.454.0713.49
CENTCentral Gard20200305A33.917.152.773.883.593.26
CENT AACentral Gard20200305A20.047.052.832.294.294.84
CENXCentury Alum20200305A20.3410.061.243.877.676.18
CEPUCentral Puer20200305A118.8052.1314.0934.4919.4417.70
CEQPCrestwood Eq20200305A23.355.782.472.983.312.80
CERCCerecor Inc.20200305A122.2452.4917.8019.4133.1833.39
CERNCerner Corp20200305A7.305.820.593.251.442.56
CERSCerus Corp20200305A19.518.892.413.146.435.75
CETVCentral Euro20200305A23.229.316.175.993.163.34
CETXCEMTREX INC.20200305A109.6042.5727.5731.8614.0810.81
CEVACEVA Inc.20200305A40.4811.445.215.295.815.75
CEWWisdomTree20200305ETF44.3620.5719.3219.321.251.25
CEYVictoryShare20200305ETF38.007.78-35.28-27.2843.0935.09
CEZVictoryShare20200305ETF44.983.733.733.730.000.00
CFCF Industrie20200305A7.651.980.310.381.671.60
CFAVictoryShare20200305ETF14.865.043.773.831.281.22
CFBCrossFirst B20200305A34.2811.974.955.823.606.03
CFBICommunity Fi20200305A632.20158.17153.01157.761.260.39
CFBKCentral Fede20200305A680.97233.11233.41233.41-0.27-0.27
CFFACF Finance A20200305A67.5333.7733.7733.770.000.00
CFFIC&F Financia20200305A439.36103.9982.0293.3022.9810.76
CFFNCapitol Fede20200305A9.0826.121.852.3425.1624.64
CFGCitizens Fin20200305A3.411.680.600.591.071.09
CFMSConformis, I20200305A119.2847.3637.8933.534.3913.68
CFOVictoryShare20200305ETF8.924.885.195.71-0.32-0.83
CFRCullen/Frost20200305A14.843.742.082.401.661.34
CFRXContraFect C20200305A126.0248.3231.3931.056.3317.19
CFXColfax Corpo20200305A13.832.83-0.38-0.333.213.16
CGThe Carlyle20200305A9.032.900.501.272.411.63
CGACHINA GREEN20200305A233.1165.4549.5148.8413.1516.50
CGBDTCG BDC, Inc20200305A15.318.020.211.994.976.01
CGCCanopy Growt20200305A13.784.501.193.233.221.27
CGENCompugen Ltd20200305A30.7913.2114.5513.25-1.96-0.02
CGIXCancer Genet20200305A191.3767.7330.9029.3417.3037.88
CGNXCognex Corp20200305A17.4515.884.755.9311.3610.16
CGOCalamos Glob20200305A102.8832.99-0.6111.4925.3921.35
CGWInvesco S&P20200305ETF21.264.093.943.770.150.32
CHADDirexion Dai20200305ETF9.307.716.646.711.071.00
CHAPChaparral En20200305A139.9341.2125.0334.5612.736.67
CHAUDirexion Dai20200305ETF7.773.121.201.041.922.08
CHCIComstock Hol20200305A856.96433.36392.53394.3040.6540.11
CHCOCity Holding20200305A40.6710.355.596.314.724.04
CHCTCommunity He20200305A32.418.775.275.703.503.06
CHDChurch & Dwi20200305A8.611.890.881.001.010.89
CHDNChurchill Do20200305A29.326.742.943.403.773.34
CHEChemed Corpo20200305A42.069.064.524.774.524.29
CHEFThe Chef's W20200305A30.106.052.843.073.152.98
CHEKCheck-Cap Lt20200305A248.51126.62114.65115.9114.0710.83
CHEPAGFiQ U.S. M20200305ETF362.37200.19227.20171.613.7628.37
CHFSCHF Solution20200305A142.6466.6762.7455.531.5311.12
CHGGCHEGG, INC.20200305A15.754.782.042.111.672.66
CHGXChange Finan20200305ETF64.5032.1334.8734.89-2.74-2.76
CHHChoice Hotel20200305A18.074.251.451.692.792.56
CHICalamos Conv20200305A25.9512.482.763.504.548.91
CHICGlobal X MSC20200305ETF298.4848.5348.5348.530.000.00
CHIEGlobal X MSC20200305ETF244.86105.31105.31105.310.000.00
CHIHGlobal X MSC20200305ETF219.2283.5081.6481.621.861.88
CHIIGlobal X MSC20200305ETF444.8230.6731.1825.900.004.77
CHIKGlobal X MSC20200305ETF44.5520.2728.6328.63-8.38-8.38
CHILGlobal X MSC20200305ETF103.1863.7563.7563.750.000.00
CHIMGlobal X MSC20200305ETF243.0079.6579.6579.650.000.00
CHIQGlobal X MSC20200305ETF28.6417.3615.6815.871.691.49
CHIRGlobal X MSC20200305ETF79.9721.4020.4520.450.940.94
CHISGlobal X MSC20200305ETF88.75298.22298.34298.34-0.12-0.12
CHIUGlobal X MSC20200305ETF1303.17113.36113.36113.360.000.00
CHIXGlobal X MSC20200305ETF47.9919.0318.1318.050.900.98
CHKChesapeake E20200305A9.115.882.243.703.522.19
CHKPCheck Point20200305A10.935.102.222.502.862.60
CHMAChiasma, Inc20200305A35.4516.166.163.879.0112.39
CHMGChemung Fina20200305A858.8987.14100.5688.43-7.35-1.31
CHMICHERRY HILL20200305A18.265.381.761.783.623.60
CHNALoncar China20200305ETF65.4426.9518.9519.958.397.38
CHNGChange Healt20200305A9.4015.7011.7213.742.651.96
CHNRChina Natura20200305A1307.81252.24221.47226.2033.6628.07
CHPMCHP Merger C20200305A941.40469.71469.62469.620.120.12
CHRACharah Solut20200305A261.4674.4568.0263.341.5610.99
CHRSCoherus BioS20200305A24.6112.713.936.158.736.61
CHRWC.H. Robinso20200305A9.942.501.521.560.930.95
CHSChicos FAS,20200305A31.4411.314.004.907.226.40
CHTRCharter Comm20200305A12.1447.6647.0347.120.640.55
CHUYChuy's Holdi20200305A44.5414.09-4.19-7.8216.6722.03
CHWCalamos Glob20200305A26.5718.205.095.373.5012.64
CHWYChewy, Inc.20200305A20.814.892.773.362.121.53
CHYCalamos Conv20200305A21.0621.652.142.835.0418.65
CICIGNA Corpor20200305A15.845.223.724.011.501.21
CIACitizens, In20200305A82.2222.7513.2514.339.258.44
CIBRFirst Trust20200305ETF26.6114.888.0212.566.922.34
CIDVictoryShare20200305ETF39.008.278.278.270.000.00
CIDMCinedigm Cor20200305A1014.29397.50370.42362.9534.2035.90
CIENCiena Corpor20200305A15.213.731.582.042.111.69
CIFSChina Intern20200305A194.3564.2862.4067.191.88-2.81
CIGIColliers Int20200305A25.607.272.223.565.043.71
CIICCrescent Cap20200305A46.1925.1725.1725.170.000.00
CILVictoryShare20200305ETF40.2432.4749.9048.09-17.37-15.56
CIMChimera Inve20200305A5.032.220.630.921.591.30
CINFCincinnati F20200305A11.656.131.221.441.694.64
CINRCINER RESOUR20200305A157.6149.8340.2736.1110.8713.76
CIOCITY OFFICE20200305A27.146.551.011.425.545.14
CIRCIRCOR Inter20200305A57.7817.919.369.877.248.03
CITCIT Group In20200305A15.274.052.451.991.602.06
CIVBCivista Banc20200305A103.8723.3618.8018.514.284.86
CIXComp X Inter20200305A610.47236.57201.60201.3739.7736.58
CIZVictoryShare20200305ETF37.907.7411.8311.59-4.08-3.85
CIZNCitizens Hol20200305A265.16132.43134.03132.58-0.31-0.19
CJJDChina Jo-Jo20200305A129.3033.5122.7523.957.899.56
CKHSeacor Holdi20200305A57.2816.6514.5515.831.720.83
CKPTCheckpoint T20200305A156.8042.5130.9683.8811.15-41.55
CKXCKX Lands, I20200305A554.97130.81123.85130.817.780.00
CLColgate-Palm20200305A2.902.03-0.46-0.312.492.34
CLARClarus Corpo20200305A51.7615.448.479.296.696.15
CLBCore Laborat20200305A17.585.966.195.03-0.240.92
CLBKColumbia Fin20200305A15.285.111.681.022.684.08
CLBSCaladrius Bi20200305A204.5070.0460.3465.696.934.32
CLCTCollectors U20200305A56.8717.429.8611.007.586.53
CLDBCORTLAND BNC20200305A324.14152.12158.48158.48-6.28-6.28
CLDRCloudera, In20200305A12.085.792.052.993.742.80
CLDTCHATHAM LODG20200305A25.646.823.023.723.813.10
CLDXCelldex Ther20200305A120.9639.2728.4625.244.6013.85
CLFCleveland-Cl20200305A18.397.742.102.735.645.02
CLFDClearfield,20200305A180.7867.1464.2058.114.249.02
CLGXCorelogic, I20200305A14.243.090.881.282.201.81
CLHClean Harbor20200305A25.276.082.662.323.403.76
CLIMack-Cali Re20200305A17.594.480.740.993.743.49
CLIRClearSign Te20200305A1258.54238.90228.44205.4834.9034.20
CLIXProShares Lo20200305ETF49.1517.5314.2516.070.201.47
CLMTCalumet Spec20200305A94.9251.2418.2322.9434.3728.95
CLNCColony Credi20200305A30.698.263.013.354.654.92
CLNEClean Energy20200305A44.5021.0810.8112.5810.218.49
CLNYColony Capit20200305A25.7411.294.526.336.234.95
CLOUGlobal X Clo20200305ETF14.097.90-1.331.499.246.41
CLPRClipper Real20200305A100.1524.3014.6015.789.328.63
CLPSCLPS Incorpo20200305A327.2597.5756.2352.0643.4346.14
CLPTClearPoint N20200305A294.06125.0986.56115.0011.929.99
CLRCONTINENTAL20200305A8.713.54-2.12-0.365.663.90
CLRBCellectar Bi20200305A134.3743.1721.7517.7420.0525.48
CLRGIQ Chaikin U20200305ETF23.417.461.411.726.055.75
CLROClearOne, In20200305A450.84212.62164.30161.4462.3253.35
CLSCelestica, I20200305A16.265.892.162.533.743.36
CLSDClearside Bi20200305A75.2526.7914.9414.4710.6612.31
CLSKCLEANSPARK I20200305A250.83107.2888.6771.7716.4535.82
CLSNCelsion Corp20200305A129.0741.4637.6235.233.806.32
CLTLInvesco Trea20200305ETF1.390.430.430.430.000.00
CLUBTown Sports20200305A185.8349.0917.1828.2432.4921.28
CLVSClovis Oncol20200305A18.037.502.783.644.703.87
CLWClearwater P20200305A48.5311.722.863.168.528.52
CLWTEuro Tech Ho20200305A399.43105.0397.7297.727.377.37
CLXClorox Compa20200305A7.422.270.130.682.141.59
CLXTCalyxt, Inc.20200305A151.3744.2730.4430.7210.6313.54
CMCanadian Imp20200305A2.841.210.070.161.141.05
CMAComerica Inc20200305A8.863.400.961.312.452.09
CMBMCambium Netw20200305A216.8575.9373.5269.192.676.81
CMBSiShares CMBS20200305ETF20.808.375.987.092.381.28
CMCCommercial M20200305A8.054.512.893.051.611.47
CMCLCaledonia Mi20200305A79.4920.6918.9117.740.952.93
CMCOColumbus McK20200305A54.6111.837.657.414.034.42
CMCS AAComcast Corp20200305A2.471.680.080.811.600.87
CMCTCIM Commerci20200305A132.2930.9817.6418.6913.1612.32
CMDCantel Medic20200305A46.9410.523.895.014.785.52
CMDYiShares Bloo20200305ETF60.656.17-15.50-14.8621.6721.03
CMECME Group In20200305A8.504.902.293.091.321.81
CMFiShares Cali20200305ETF5.642.092.212.21-0.12-0.12
CMGChipotle Mex20200305A20.285.202.803.082.402.12
CMICummins Inc.20200305A10.232.901.431.611.481.29
CMLSCumulus Medi20200305A157.0543.6940.4637.392.516.37
CMOCapstead Mor20200305A13.646.212.393.083.823.13
CMPCompass Mine20200305A27.145.582.602.112.903.47
CMPRCimpress PLC20200305A51.358.403.191.214.227.19
CMRECostamare In20200305A16.496.733.234.243.502.49
CMRXChimerix, In20200305A62.5626.9810.6410.5015.7916.49
CMSCMS Energy C20200305A3.387.053.744.420.872.61
CMTCore Molding20200305A552.23221.92230.06220.22-7.941.73
CMTLComtech Tele20200305A30.0223.3711.1213.8911.959.57
CNXtrackers MS20200305ETF33.708.917.097.081.821.83
CNACNA Financia20200305A12.922.650.150.602.492.05
CNATConatus Phar20200305A199.7668.4061.1550.563.9217.66
CNBK AACentury Banc20200305A260.9737.4720.1933.9212.813.54
CNBSAmplify Seym20200305ETF73.1646.5636.7846.519.900.05
CNCCentene Corp20200305A8.102.631.010.541.622.09
CNCEConcert Phar20200305A73.6222.906.3712.929.519.97
CNCRLoncar Cance20200305ETF54.8731.0831.4731.29-0.71-0.21
CNDTConduent Inc20200305A31.8914.341.762.0012.5712.35
CNETChinaNet Onl20200305A270.52126.1650.3058.5138.9166.34
CNFRConifer Hold20200305A304.68136.10136.10136.100.000.00
CNHICNH INDUSTRI20200305A11.114.241.912.172.322.05
CNICanadian Nat20200305A4.521.990.660.841.331.15
CNKCinemark Hol20200305A12.843.272.462.200.771.07
CNMDCONMED Corpo20200305A35.287.374.945.382.291.99
CNNBCINCINNATI B20200305A82.0810.98-2.65-2.6513.6213.62
CNNECannae Holdi20200305A32.885.222.312.412.902.81
CNOCNO Financia20200305A6.793.290.600.732.702.57
CNOBCenter Banco20200305A29.3111.572.466.584.154.98
CNPCenterPoint20200305A4.501.990.850.811.141.18
CNQCanadian Nat20200305A4.242.350.690.301.662.06
CNRCornerstone20200305A34.7113.073.661.533.9911.44
CNRGSPDR S&P Ken20200305ETF29.379.9110.029.46-0.110.45
CNSCohen & Stee20200305A34.537.283.013.333.463.94
CNSLConsolidated20200305A30.2512.424.543.217.389.24
CNSPCNS Pharmace20200305A108.1633.8226.0317.736.5916.09
CNSTConstellatio20200305A84.2115.717.617.437.508.41
CNTGCentogene N.20200305A596.2190.1975.4468.7714.9921.48
CNTYCentury Casi20200305A47.0521.1113.5713.657.547.49
CNXCNX Resource20200305A21.677.922.513.114.824.81
CNXMCNX Midstrea20200305A19.936.102.081.523.994.58
CNXNPC Connectio20200305A37.7810.894.675.376.026.11
CNXTVanEck Vecto20200305ETF36.8612.7110.219.341.253.36
CNYAiShares MSCI20200305ETF38.7317.1816.1116.051.061.13
COGlobal Cord20200305A80.9927.493.392.8824.0424.67
COCPCocrystal Ph20200305A100.3340.5427.9826.9210.6213.63
CODACoda Octopus20200305A106.1239.3935.3034.143.565.32
CODICompass Dive20200305A31.7114.177.8411.006.343.17
CODXCo-Diagnosti20200305A29.6612.851.125.9011.216.96
COFCapital One20200305A7.513.560.020.103.563.48
COFSCHOICEONE FI20200305A458.25104.3086.44192.9712.12-89.98
COGCabot Oil &20200305A7.213.330.981.442.341.89
COHNCohen & Comp20200305A236.7787.5735.6356.9947.4930.88
COHRCoherent Inc20200305A42.606.572.623.253.883.32
COHUCohu Inc20200305A41.5916.833.753.0013.3714.12
COKECoca-Cola Co20200305A122.3928.0422.4423.424.034.64
COLBColumbia Ban20200305A19.136.981.771.685.335.43
COLDAmericold Re20200305A13.633.772.202.891.570.88
COLLCollegium Ph20200305A26.086.881.211.795.515.09
COLMColumbia Spo20200305A21.893.992.261.861.702.14
COMDirexion Aus20200305ETF48.4428.9128.9128.910.000.00
COMBGraniteShare20200305ETF24.248.047.987.980.060.06
COMMCommScope Ho20200305A10.485.851.210.553.335.28
COMTiShares Comm20200305ETF26.078.127.387.650.740.47
CONECyrusOne Inc20200305A18.427.812.813.405.004.43
CONNConn's Inc.20200305A26.039.834.443.454.806.38
COOThe Cooper C20200305A21.564.622.432.912.151.67
COOPMr. Cooper G20200305A22.574.890.051.694.833.21
COPConocoPhilli20200305A3.385.083.183.921.911.17
COPXGlobal X Cop20200305ETF80.0245.048.4724.2435.4120.95
CORCoresite Rea20200305A21.164.431.111.783.312.64
CORECore Mark Ho20200305A29.6810.082.333.017.817.13
CORPPIMCO Invest20200305ETF15.372.871.791.781.081.09
CORRCorEnergy In20200305A44.979.984.495.665.474.32
CORTCorcept Ther20200305A18.058.554.591.844.086.93
CORVCorrevio Pha20200305A69.3341.2329.7628.957.3712.24
COSTCostco Whole20200305A7.932.040.391.061.650.98
COTYCOTY INC20200305A11.544.511.621.522.892.99
COUPCoupa Softwa20200305A18.485.842.682.903.172.95
COWiPath Series20200305ETN46.5827.0526.4228.180.63-1.12
COWNCowen Inc. C20200305A19.656.814.114.552.792.37
COWZPacer US Cas20200305ETF16.876.055.196.310.86-0.25
CPCanadian Pac20200305A11.783.101.301.591.791.50
CPACopa Holding20200305A22.894.601.912.102.702.51
CPAAConyers Park20200305A415.73
CPAHCounterpath20200305A128.1342.7829.1329.259.9613.50
CPBCampbell Sou20200305A7.372.971.501.481.471.49
CPECallon Petro20200305A56.2720.7213.6611.385.539.33
CPFCentral Paci20200305A20.595.741.592.234.123.51
CPGCRESCENT POI20200305A40.1318.724.195.9614.4012.76
CPHCCanterbury P20200305A1437.2799.68107.7195.440.404.21
CPHIChina Pharma20200305A54.9942.6626.8528.4712.2514.20
CPICPI Inflatio20200305ETF23.907.115.976.431.140.68
CPIXCumberland P20200305A2352.06392.45391.84392.450.640.00
CPKChesapeake U20200305A61.9813.329.9610.603.002.71
CPLGCorePoint Lo20200305A51.6216.2410.149.376.026.87
CPLPCapital Prod20200305A34.8721.24-1.151.2222.6920.32
CPRICapri Holdin20200305A8.834.212.132.362.081.86
CPRTCopart Inc20200305A9.902.841.511.691.331.15
CPRXCatalyst Pha20200305A24.7112.251.985.359.936.91
CPSCooper-Stand20200305A36.9810.392.642.467.087.93
CPSHCPS Technolo20200305A505.39214.7381.0990.7529.05115.60
CPSIComputer Pro20200305A48.4518.204.343.0113.7015.32
CPSSConsumer Por20200305A254.9660.8852.3460.888.290.00
CPSTCapstone Tur20200305A93.4538.224.838.3733.7730.29
CPTCamden Prope20200305A14.763.390.991.322.402.07
CPTACapitala Fin20200305A37.1319.677.986.4710.8413.25
CPZCalamos Long20200305A178.2953.8046.9944.224.339.58
CQPCheniere Ene20200305A56.1319.6412.7514.312.905.27
CQQQInvesco Chin20200305ETF26.7820.584.364.851.9715.50
CRCrane Compan20200305A17.515.762.462.793.282.98
CRAICRA Internat20200305A134.1626.3821.5922.233.754.16
CRAKVanEck Vecto20200305ETF56.8315.0810.7410.974.354.12
CRBNiShares MSCI20200305ETF30.2910.9310.8110.810.120.12
CRBPCorbus Pharm20200305A25.2610.993.163.487.857.54
CRCCalifornia R20200305A31.129.411.493.007.456.41
CRD AACrawford & C20200305A100.6026.0112.4812.7712.8013.29
CRD BBCrawford & C20200305A140.0321.9017.1619.764.692.15
CREECree Inc20200305A15.175.291.691.833.523.47
CREGChina Recycl20200305A212.83127.44102.5697.1229.2230.56
CREXCREATIVE REA20200305A1737.16445.42431.13805.220.00-376.62
CRHMCRH Medical20200305A56.93200.15100.71110.63112.2495.61
CRICarter's Inc20200305A19.453.10-0.870.563.972.54
CRISCuris Inc20200305A128.73114.0042.5092.465.4020.68
CRKComstock Res20200305A46.0512.856.537.476.175.39
CRLCharles Rive20200305A23.864.412.672.921.691.48
CRMsalesforce.c20200305A4.841.811.972.45-0.16-0.64
CRMDCorMedix Inc20200305A66.9824.659.1614.418.6010.17
CRMTAmerica's Ca20200305A101.4220.4412.8412.146.498.30
CRNCCerence Inc.20200305A43.5615.156.928.274.836.84
CRNTCeragon Netw20200305A64.0824.3518.8717.885.376.48
CRNXCrinetics Ph20200305A161.1941.3933.9030.287.0711.11
CRONCronos Group20200305A17.289.384.654.764.754.65
CROPIQ Global Ag20200305ETF61.9520.7722.4122.41-1.65-1.65
CROXCrocs, Inc.20200305A16.446.442.451.153.935.33
CRSCarpenter Te20200305A29.186.412.532.593.853.82
CRSPCRISPR Thera20200305A27.6511.342.734.183.727.10
CRTCross Timber20200305A115.8836.4331.2531.385.195.06
CRTXCortexyme, I20200305A225.4045.2024.9029.1310.5415.40
CRUSCirrus Logic20200305A19.948.344.785.913.532.44
CRVLCorvel Corp20200305A81.2720.5813.2113.757.146.85
CRVSCorvus Pharm20200305A100.9962.4512.9939.5523.4622.87
CRWDCrowdStrike20200305A19.374.951.942.902.992.05
CRWSCrown Crafts20200305A194.8440.7243.7539.25-1.621.46
CRYCryoLife, In20200305A24.538.605.915.651.952.95
CSAVictoryShare20200305ETF47.9713.035.5710.037.453.00
CSBVictoryShare20200305ETF39.2811.7811.7911.44-0.010.35
CSBRChampions On20200305A424.0065.412.115.7761.8859.84
CSCOCisco System20200305A2.531.41-0.08-0.071.491.48
CSDInvesco S&P20200305ETF19.5827.1723.1324.394.052.78
CSFVictoryShare20200305ETF12.9822.2638.8737.78-16.67-15.57
CSFLCenterState20200305A18.994.983.686.221.30-1.24
CSGPCoStar Group20200305A32.617.163.263.903.813.18
CSGSCSG Systems20200305A23.394.602.032.212.492.39
CSIICardiovascul20200305A27.096.462.493.383.913.08
CSIQCanadian Sol20200305A21.8110.922.184.522.906.36
CSLCarlisle Com20200305A18.614.872.373.112.281.76
CSLTCASTLIGHT HE20200305A109.9645.6035.4520.899.6224.63
CSMProShares La20200305ETF15.064.003.253.490.750.52
CSMLIQ Chaikin U20200305ETF33.8816.424.014.4112.4812.07
CSODCornerstone20200305A17.285.082.472.952.612.14
CSPICSP Inc.20200305A372.41108.38107.55107.550.830.83
CSPRCasper Sleep20200305A53.4924.2318.0319.026.235.24
CSQCalamos Stra20200305A24.0311.375.604.531.496.79
CSSEChicken Soup20200305A724.91275.21196.45196.4585.8485.84
CSTECaesarstone20200305A30.479.371.510.467.918.98
CSTLCastle Biosc20200305A143.0225.8914.7117.789.268.14
CSTMConstellium20200305A11.734.691.241.613.453.09
CSTRCapStar Fina20200305A71.9126.537.308.7017.7218.10
CSUCapital Seni20200305A278.06144.3251.7752.57116.42100.89
CSVCarriage Ser20200305A31.0313.431.995.094.808.29
CSWCCapital Sout20200305A34.3629.2219.8618.589.5710.87
CSWICSW Industri20200305A51.4613.854.546.258.447.61
CSXCSX Corporat20200305A4.761.670.580.481.101.20
CTASCintas Corp20200305A18.764.312.041.992.272.31
CTBCooper Tire20200305A25.175.051.612.083.392.97
CTBICommunity Tr20200305A75.2224.3215.7816.298.418.12
CTEKCynergisTek,20200305A214.1999.95101.28101.28-1.32-1.32
CTGComputer Tas20200305A92.9829.0024.7421.183.817.83
CTHRCharles & Co20200305A143.0287.1332.3534.9859.3653.75
CTIBYunhong CTI20200305A592.53225.80198.78198.8327.7827.79
CTICCTI BioPharm20200305A112.9954.0162.9949.67-11.494.42
CTLCenturyLink,20200305A8.053.381.750.861.632.52
CTLTCATALENT, IN20200305A14.122.921.311.631.621.29
CTMXCytomX Thera20200305A46.5117.212.622.9414.7514.53
CTOConsolidated20200305A83.3421.985.499.3513.7212.67
CTRAContura Ener20200305A63.5031.36-0.426.4719.0424.70
CTRCCentric Bran20200305A202.7679.8476.7166.673.8413.13
CTRECARTRUST REI20200305A15.677.891.683.006.244.91
CTRMCastor Marit20200305A161.5989.7344.7664.9845.3325.02
CTRNCiti Trends,20200305A35.4011.333.113.587.977.85
CTSCTS Corporat20200305A39.7520.5311.7612.108.778.52
CTSHCognizant Te20200305A5.993.530.441.411.202.12
CTSOCytosorbents20200305A54.8828.6310.3511.2718.1817.54
CTTCATCHMARK TI20200305A33.066.300.961.165.345.14
CTVACorteva, Inc20200305A9.932.261.041.071.211.19
CTXRCitius Pharm20200305A199.00134.60-13.30-1.17155.18138.43
CTXSCitrix Syste20200305A8.962.360.180.402.181.96
CUBCubic Corpor20200305A26.606.212.923.713.282.50
CUBAHerzfeld Car20200305A159.0011.67-26.20-25.5937.2237.25
CUBECubeSmart20200305A4.602.250.140.481.151.77
CUBICUSTOMERS BA20200305A20.877.451.581.935.895.54
CUECue Biopharm20200305A65.2330.1310.509.096.8020.63
CUICUI Global,20200305A111.5164.2651.5042.437.6921.75
CULPCulp, Inc.20200305A172.5442.1734.2123.945.4718.15
CUOContinental20200305A219.5178.1377.0710.65-3.5366.95
CUREDirexion Dai20200305ETF11.604.343.081.731.262.60
CUROCURO Group H20200305A39.1210.593.904.586.626.01
CUTInvesco MSCI20200305ETF17.424.822.822.592.002.23
CUTRCutera, Inc.20200305A60.7021.215.534.2415.5117.16
CUZCousins Prop20200305A11.292.150.07-0.392.082.54
CVACovanta Hold20200305A9.173.510.840.692.672.82
CVBFCVB Financia20200305A5.819.630.932.169.057.76
CVCOCavco Indust20200305A60.0813.774.164.639.568.98
CVCYCentral Vall20200305A111.9330.4512.5613.5111.3816.67
CVECenovus Ener20200305A14.886.070.890.975.175.09
CVEOCIVEO CORPOR20200305A145.1465.5058.9251.916.6313.63
CVETCovetrus, In20200305A19.166.78-0.461.307.185.48
CVGICommercial V20200305A39.9712.361.271.2710.6211.10
CVGWCalavo Growe20200305A40.337.483.363.503.983.99
CVICVR ENERGY,20200305A19.036.393.884.432.501.96
CVIACovia Holdin20200305A98.5239.2634.0328.19-2.5311.05
CVLTCommault Sys20200305A21.757.814.024.652.143.16
CVLYCodorus Vall20200305A118.7246.4441.5431.443.8714.94
CVMCel-Sci Corp20200305A48.3920.5011.8716.128.624.37
CVNACarvana Co.20200305A17.893.791.371.962.361.83
CVRChicago Rive20200305A275.9175.4571.0971.094.404.40
CVSCVS HEALTH C20200305A3.462.63-0.170.972.801.66
CVTICovenant Tra20200305A41.3026.668.3812.8118.7814.28
CVUCPI Aerostru20200305A79.4539.9412.7113.4925.8526.58
CVVCVD Equipmen20200305A924.82155.73127.81121.1215.2633.89
CVXChevron Corp20200305A2.751.020.310.150.710.87
CVYInvesco Zack20200305ETF30.738.647.284.571.354.06
CWCurtiss-Wrig20200305A23.735.361.972.103.233.25
CWBSPDR Bloombe20200305ETF2.081.020.400.490.410.53
CWBCCommunity We20200305A602.8634.27-0.25-0.2534.5634.56
CWBRCohBar, Inc.20200305A538.56153.6526.6844.68129.86112.76
CWCOConsolidated20200305A66.2723.888.298.007.1815.61
CWEBDirexion Dai20200305ETF32.589.145.476.043.673.10
CWENClearway Ene20200305A16.383.771.831.881.941.89
CWEN AAClearway Ene20200305A26.247.174.474.192.702.98
CWHCamping Worl20200305A19.457.440.762.316.675.13
CWISPDR MSCI AC20200305ETF7.041.500.220.661.290.84
CWKCushman & Wa20200305A27.875.102.793.162.311.94
CWSAdvisorShare20200305ETF71.9632.6212.2210.8310.2221.53
CWSTCasella Wast20200305A22.034.932.012.322.922.61
CWTCalifornia W20200305A25.246.162.243.493.922.66
CXDCChina XD Pla20200305A171.0875.9473.3659.142.8716.75
CXOCONCHO RESOU20200305A13.693.700.671.003.032.70
CXPCOLUMBIA PRO20200305A17.153.671.551.732.111.94
CXSEWisdomTree T20200305ETF20.076.173.904.832.281.34
CXWCoreCivic, I20200305A16.424.071.101.502.972.57
CYCypress Semi20200305A6.115.632.211.472.764.18
CYANCyanotech Co20200305A496.59115.61122.72122.72-7.00-7.00
CYBWisdomTree20200305ETF151.8963.5765.5465.54-1.96-1.96
CYBECyberoptics20200305A63.2919.380.760.8318.3818.66
CYBRCyberArk Sof20200305A18.678.022.863.225.194.83
CYCCCyclacel Pha20200305A223.5676.9369.6868.717.558.31
CYCNCyclerion Th20200305A63.2323.797.713.6714.8820.16
CYDChina Yuchai20200305A81.5118.5616.1616.362.372.20
CYHCommunity He20200305A21.037.942.953.064.944.89
CYRNCYREN Ltd.20200305A326.5565.6836.1250.6628.3315.04
CYRXCryoPort, In20200305A48.3117.866.987.2510.7810.86
CYTKCytokinetics20200305A33.287.115.853.720.513.40
CZAInvesco Zack20200305ETF16.9213.2212.5013.800.71-0.58
CZNCCitizens & N20200305A273.4468.9959.6060.829.158.19
CZRCaesars Ente20200305A8.726.234.034.282.201.95
CZWICitizens Com20200305A93.5830.8027.7929.493.221.31
CZZCosan Limite20200305A13.975.361.300.354.075.03
DDominion Ene20200305A6.192.740.931.151.811.60
DACDanaos Corpo20200305A66.9722.229.209.0512.6913.21
DAIOData I/O Cor20200305A157.4680.6933.8613.7813.9264.97
DAKTDaktronics I20200305A28.5019.682.022.4818.3517.97
DALDelta Air Li20200305A4.121.730.770.800.970.93
DALIFirst Trust20200305ETF18.9710.7010.4510.450.250.25
DALTAnfield Capi20200305ETF70.5410.037.6011.041.86-1.01
DANDana Incorpo20200305A9.123.030.521.002.512.02
DARDARLING INGR20200305A13.182.960.571.382.391.58
DAREDare Bioscie20200305A140.3856.5835.6139.4520.7417.20
DAUDExchange-Tra20200305ETN32.906.025.286.020.730.00
DAUGFT Cboe Vest20200305ETF52.686.196.196.190.000.00
DAXGlobal X Fun20200305ETF92.1739.5339.5739.42-0.040.11
DBDeutsche Ban20200305A12.845.651.141.134.514.51
DBAWXtrackers MS20200305ETF28.058.325.867.322.460.99
DBDDiebold Nixd20200305A20.117.471.571.405.406.07
DBEFXtrackers MS20200305ETF3.261.530.520.461.011.07
DBEHiM DBi Hedge20200305ETF32.206.426.426.420.000.00
DBEMXtrackers MS20200305ETF35.1712.7412.5512.310.190.43
DBEUXtrackers MS20200305ETF3.742.100.771.221.330.88
DBEZXtrackers MS20200305ETF23.355.455.315.440.140.01
DBGRXtrackers MS20200305ETF70.6027.02-32.6159.47
DBIDesigner Bra20200305A15.585.612.042.303.543.31
DBJPXtrackers MS20200305ETF4.111.190.150.411.040.78
DBLVAdvisorShare20200305ETF44.995.334.335.331.010.00
DBMFiM DBi Manag20200305ETF33.2511.8812.1412.28-0.26-0.40
DBVTDBV Technolo20200305A21.418.333.324.044.954.29
DBXDropbox, Inc20200305A5.713.351.671.341.682.02
DCARDropCar, Inc20200305A430.56147.52139.09139.108.548.52
DCHFExchange-Tra20200305ETN42.4718.6316.1910.412.458.20
DCIDonaldson Co20200305A22.575.252.542.802.622.45
DCODucommun Inc20200305A64.3214.406.548.297.776.10
DCOMDime Communi20200305A18.445.221.191.194.044.05
DCPDCP Midstrea20200305A20.508.731.312.044.196.65
DCPHDeciphera Ph20200305A34.979.043.063.525.975.53
DDDuPont de Ne20200305A4.811.760.800.410.951.34
DDD3D Systems C20200305A14.294.792.993.171.801.62
DDGProshares Sh20200305ETF53.0943.7943.0829.93-10.7713.83
DDIVFirst Trust20200305ETF22.8327.0426.7626.820.280.22
DDLSWisdomTree D20200305ETF74.6423.5322.6822.680.850.85
DDMProShares Ul20200305ETF7.072.381.161.461.220.91
DDOGDatadog, Inc20200305A18.394.632.332.832.271.80
DDSDillards Inc20200305A31.906.842.422.954.383.89
DDWMWisdomTree D20200305ETF42.1613.5910.0510.633.552.97
DEDeere & Comp20200305A10.052.810.421.722.391.09
DEAEasterly Gov20200305A5.622.48-0.160.602.641.88
DEACDiamond Eagl20200305A36.7511.056.068.274.822.78
DECKDeckers Outd20200305A21.034.432.252.372.192.06
DEEFXtrackers FT20200305ETF241.9732.0532.0532.050.000.00
DEFInvesco Defe20200305ETF15.809.509.129.310.380.19
DEFAiShares Adap20200305ETF47.03102.51101.88101.880.620.62
DEIDouglas Emme20200305A11.303.251.551.631.701.62
DELLDell Technol20200305A10.033.070.751.312.311.76
DEMWisdomTree E20200305ETF19.985.875.285.310.590.56
DENNDENNY'S CORP20200305A16.157.072.563.112.603.93
DESWisdomTree U20200305ETF16.977.804.352.900.414.86
DESPDespegar.com20200305A58.319.570.333.378.836.20
DEURExchange-Tra20200305ETN10.275.333.513.181.822.15
DEUSXtrackers Ru20200305ETF28.2310.699.229.971.470.72
DEWWisdomTree G20200305ETF36.2411.4913.01-9.27-1.5220.75
DFEWisdomTree E20200305ETF19.304.303.243.421.050.87
DFEBFT Cboe Vest20200305ETF50.0814.7414.3614.430.380.32
DFENDirexion Dai20200305ETF28.478.315.005.123.313.20
DFFNDIFFUSION PH20200305A89.5859.6149.2349.3110.3410.41
DFINDonnelley Fi20200305A39.4311.223.653.547.327.68
DFJWisdomTree J20200305ETF17.655.502.572.532.932.97
DFNDReality Shar20200305ETF59.1035.0311.403.7923.8731.72
DFNLDavis Select20200305ETF60.5014.079.019.065.075.01
DFSDiscover Fin20200305A7.022.681.701.440.981.24
DFVLiPath US Tre20200305ETF140.90
DFVSiPath US Tre20200305ETF160.90
DGDollar Gener20200305A10.013.361.671.991.651.37
DGAZVelocityShar20200305ETN26.286.532.082.444.414.09
DGBPExchange-Tra20200305ETN22.2712.5812.9812.98-0.40-0.40
DGIC AADonegal Grou20200305A113.8060.1422.8925.253.8433.48
DGIC BBDonegal Grou20200305A1271.49346.35346.35346.350.000.00
DGIIDigi Interna20200305A30.4813.064.684.148.509.09
DGLDVelocityShar20200305ETF18.435.702.983.532.732.17
DGLYDigital Ally20200305A110.1051.2842.6344.278.697.04
DGPDB Gold Doub20200305ETN112.8537.0236.8632.350.664.66
DGREWisdomTree T20200305ETF65.0318.7818.6918.780.090.00
DGROiShares Core20200305ETF2.931.690.430.021.211.67
DGRSWisdomTree T20200305ETF38.889.2910.3810.13-1.09-0.84
DGRWWisdomTree T20200305ETF6.592.692.222.370.470.32
DGSWisdomTree E20200305ETF15.646.334.225.972.110.37
DGTSPDR Global20200305ETF57.8023.510.133.8923.4319.66
DGXQuest Diagno20200305A8.162.353.832.00-1.480.35
DGZDB Gold Shor20200305ETN270.7049.3847.3448.892.030.49
DHID.R. Horton20200305A3.512.201.941.840.270.36
DHILDiamond Hill20200305A201.6641.8633.1028.499.9013.87
DHRDanaher Corp20200305A8.341.810.520.871.290.94
DHSWisdomTree U20200305ETF6.243.343.473.23-0.130.11
DHTDHT HOLDINGS20200305A20.5925.2619.8919.575.395.73
DHXDHI Group, I20200305A68.8818.4412.2310.605.877.84
DIASPDR Dow Jon20200305ETF1.917.437.047.070.390.37
DIALColumbia Div20200305ETF16.404.654.614.620.040.03
DIETDefiance Nex20200305ETF95.0619.9920.3820.12-0.40-0.13
DIGProShares Ul20200305ETF11.955.833.353.052.492.78
DIMWisdomTree I20200305ETF19.014.903.434.751.470.15
DINDine Brands20200305A25.206.972.753.874.223.10
DINTDavis Select20200305ETF45.937.194.415.052.352.14
DIODDiodes Inc20200305A29.597.173.873.883.233.29
DISThe Walt Dis20200305A2.841.401.681.00-0.280.41
DISC AADiscovery, I20200305A4.141.910.310.331.601.58
DISC KKDiscovery, I20200305A4.331.960.130.261.831.70
DISHDISH Network20200305A5.942.691.041.321.651.37
DITAMCON Distri20200305A630.99
DIVGlobal X Sup20200305ETF23.097.223.213.264.023.97
DIVAAGFiQ Hedged20200305ETF69.6617.5417.5417.540.000.00
DIVBiShares U.S.20200305ETF14.635.152.432.442.722.71
DIVCC-Tracks Exc20200305ETN670.6189.8289.8289.820.000.00
DIVOAmplify CWP20200305ETF58.6954.9240.8758.5414.16-3.70
DIVYReality Shar20200305ETF153.9640.6140.6140.610.000.00
DJCBETRACS Bloom20200305ETN80.1426.2229.1129.11-2.88-2.88
DJCIETRACS Linke20200305ETN35.5814.799.7911.155.013.64
DJCODaily Journa20200305A92.260.91-97.76
DJDInvesco Dow20200305ETF65.5621.1712.2510.280.2510.83
DJPiPath Bloomb20200305ETN5.472.201.431.440.770.76
DJPYExchange-Tra20200305ETN22.459.357.318.762.040.59
DKDelek US Hol20200305A16.413.761.171.842.571.92
DKLDELEK LOGIST20200305A88.6329.9720.0218.0910.3211.92
DKSDick's Sport20200305A8.942.730.410.682.002.04
DLADelta Appare20200305A410.70124.27101.48114.338.7810.05
DLBDolby Labora20200305A15.363.541.852.301.681.24
DLBRVelocityShar20200305ETN199.7334.9135.7928.28-4.216.58
DLHCDLH Holdings20200305A327.5297.4862.9082.9933.1114.72
DLNWisdomTree U20200305ETF5.452.311.721.460.580.85
DLNGDYNAGAS LNG20200305A89.2644.7335.1132.1310.0912.61
DLPHDelphi Techn20200305A9.113.831.091.372.732.46
DLPNDolphin Ente20200305A347.06223.57142.98195.193.9426.81
DLRDigital Real20200305A9.483.201.611.731.591.47
DLSWisdomTree I20200305ETF13.764.293.413.490.880.80
DLTHDuluth Holdi20200305A48.6914.433.934.9910.249.45
DLTRDollar Tree20200305A8.212.451.221.281.231.18
DLXDeluxe Corpo20200305A18.584.430.490.983.863.45
DMACDiaMedica Th20200305A181.5764.1152.8153.8613.2510.29
DMDVAAM S& P Dev20200305ETF111.2649.7349.7349.730.000.00
DMLPDorchester M20200305A41.5226.3313.1513.8513.4212.74
DMPIDelMar Pharm20200305A165.8675.1453.7457.6014.2917.58
DMRCDigimarc Cor20200305A90.3921.0614.3713.515.427.55
DMREDeltaShares20200305ETF48.903.073.073.070.000.00
DMRIDeltaShares20200305ETF152.6824.3624.3624.360.000.00
DMRLDeltaShares20200305ETF180.6253.84-5.33-16.3164.8170.38
DMRMDeltaShares20200305ETF306.65125.2126.68125.21100.430.00
DMRSDeltaShares20200305ETF303.45164.87164.87164.870.000.00
DMTKDermTech, In20200305A238.8451.2541.6645.844.335.46
DNKNDunkin' Bran20200305A11.163.551.752.031.801.52
DNLWisdomTree G20200305ETF23.849.307.267.552.041.75
DNLIDenali Thera20200305A34.918.590.311.698.266.89
DNNDenison Mine20200305A38.2943.2518.7227.201.7715.06
DNOVFT Cboe Vest20200305ETF53.2015.5813.3215.381.600.20
DNOWNOW INC.20200305A14.225.311.661.993.653.32
DNRDenbury Reso20200305A11.195.052.703.432.341.64
DODiamond Offs20200305A38.4013.836.016.397.627.41
DOCPHYSICIANS R20200305A5.253.934.314.21-0.38-0.28
DOCUDocuSign, In20200305A15.623.791.391.542.402.25
DOGProShares Sh20200305ETF2.721.150.550.490.600.66
DOGSArrow Dogs o20200305ETF57.4714.8514.8514.850.000.00
DOGZDogness (Int20200305A264.32203.46202.49202.490.970.97
DOLWisdomTree I20200305ETF20.447.376.886.900.490.47
DOMODomo, Inc. C20200305A50.2810.154.133.975.896.19
DONWisdomTree U20200305ETF12.074.184.323.49-0.140.69
DOOWisdomTree i20200305ETF32.429.609.299.600.310.00
DOOOBRP Inc. Com20200305A18.575.050.140.464.924.59
DOORMASONITE INT20200305A27.716.132.733.473.392.67
DORMDorman Produ20200305A34.408.952.985.085.963.88
DOVDover Corpor20200305A11.463.020.821.092.201.93
DOWDow Inc.20200305A7.434.132.001.992.142.14
DOXAmdocs Limit20200305A13.018.85-0.31-0.489.329.50
DPHCDiamondPeak20200305A65.40
DPSTDirexion Dai20200305ETF42.2319.0313.7611.535.287.49
DPWDPW Holdings20200305A114.5554.8334.3742.0020.4712.98
DPZDomino's Piz20200305A14.273.781.762.362.021.42
DRADDigirad Corp20200305A553.73171.37125.19-22.0026.09190.04
DREDuke Realty20200305A3.972.030.220.221.811.81
DRHDiamondRock20200305A12.435.471.081.184.384.29
DRIDarden Resta20200305A9.774.453.313.691.060.76
DRIODarioHealth20200305A263.52129.57132.12114.0811.0415.68
DRIPDirexion Dai20200305ETF39.0513.196.858.334.494.86
DRIVGlobal X Aut20200305ETF70.9616.7112.8013.853.922.87
DRNDirexion Dai20200305ETF67.1924.2710.5717.365.246.85
DRNADicerna Phar20200305A23.438.912.222.656.646.29
DRQDril-Quip, I20200305A24.574.782.142.282.592.51
DRRXDurect Corp20200305A56.2222.9310.035.4912.3917.46
DRSKAptus Define20200305ETF36.9111.029.9010.050.980.97
DRTTDIRTT Enviro20200305A294.4176.2052.7861.9922.3014.37
DRVDirexion Dai20200305ETF68.5820.9613.3113.407.537.60
DRWWisdomTree G20200305ETF39.568.858.258.370.590.48
DSDrive Shack20200305A47.9316.1013.8511.842.114.27
DSEDuff & Phelp20200305A75.2625.3817.2116.377.799.02
DSGXDescartes Sy20200305A18.557.631.774.925.272.71
DSIiShares MSCI20200305ETF8.662.650.851.201.791.44
DSKEDaseke, Inc.20200305A85.9628.980.90-5.8624.8134.95
DSLVVelocityShar20200305ETF36.2232.1428.5730.563.551.58
DSPGDSP Group In20200305A37.6037.5419.5419.8718.3918.13
DSSDocument Sec20200305A77.3750.2234.4537.0413.7513.22
DSSIDiamond S Sh20200305A33.2211.512.571.768.749.74
DSTLDistillate U20200305ETF118.8727.3234.2633.90-13.25-6.70
DSWLDeswell Indu20200305A383.121229.01113.0686.390.00586.18
DSXDiana Shippi20200305A58.8133.9021.6121.7212.7712.18
DTDynatrace, I20200305A21.125.551.862.203.083.35
DTDWisdomTree U20200305ETF6.812.321.381.950.940.37
DTEDTE Energy C20200305A8.091.900.260.511.641.39
DTEADAVIDsTEA In20200305A167.8083.4676.6775.955.167.45
DTECALPS Disrupt20200305ETF39.3227.0228.1428.00-1.07-0.93
DTHWisdomTree I20200305ETF23.996.185.545.640.640.54
DTILPrecision Bi20200305A56.6616.416.114.307.9512.10
DTNWisdomTree U20200305ETF6.804.533.323.441.211.09
DTODB Crude Oil20200305ETN257.4172.0570.6257.642.3014.32
DTSSDatasea Inc.20200305A408.53121.0497.9360.0410.6760.40
DTULiPath US Tre20200305ETF96.7337.4137.4137.410.000.00
DTUSiPath US Tre20200305ETF450.54
DTYLiPath US Tre20200305ETF11.69101.63101.63101.630.000.00
DUGProShares Ul20200305ETF13.664.882.923.691.551.19
DUKDuke Energy20200305A4.873.071.951.341.121.73
DUOTDuos Technol20200305A448.38281.71281.75281.91-0.03-0.19
DURAVanEck Vecto20200305ETF15.6211.119.329.680.931.42
DUSADavis Select20200305ETF49.9313.5112.0911.681.431.84
DUSLDirexion Dai20200305ETF64.1810.849.997.180.863.66
DUSTDirexion Dai20200305ETF20.658.704.754.983.953.72
DVADaVita Inc.20200305A10.392.430.300.352.132.08
DVAXDynavax Tech20200305A25.7711.086.805.184.105.90
DVDDover Motors20200305A193.4751.9549.0250.492.951.47
DVLUFirst Trust20200305ETF35.9718.210.951.5217.2916.71
DVNDevon Energy20200305A6.603.081.141.471.951.62
DVOLFirst Trust20200305ETF16.619.505.02-0.255.109.74
DVOPSource Divid20200305ETF10.722.27-0.09-0.092.372.37
DVPDeep Value E20200305ETF27.694.683.703.480.991.20
DVYiShares Sele20200305ETF4.403.581.572.362.021.22
DVYAiShares Asia20200305ETF40.6125.2225.2625.07-0.050.14
DVYEiShares Emer20200305ETF15.014.004.284.38-0.28-0.38
DWASInvesco DWA20200305ETF31.246.786.516.480.270.30
DWATArrow Invest20200305ETF130.0445.5745.5745.570.000.00
DWAWAdvisorShare20200305ETF25.425.33-3.042.898.372.45
DWCRArrow DWA Co20200305ETF297.70
DWEQAdvisorShare20200305ETF40.078.668.958.39-0.290.27
DWFISPDR Dorsey20200305ETF14.779.469.449.440.030.03
DWLDDavis Select20200305ETF45.5115.035.4011.858.973.18
DWMWisdomTree I20200305ETF20.503.253.243.420.01-0.17
DWMCAdvisorShare20200305ETF288.7917.2217.2217.220.000.00
DWMFWisdomTree I20200305ETF53.9428.2314.6114.6113.7013.70
DWPPFirst Trust20200305ETF60.3125.8624.4424.921.420.95
DWSHAdvisorShare20200305ETF62.0721.3817.4919.693.071.68
DWSNDawson Geoph20200305A121.36126.47-18.10-19.82182.04167.20
DWUSAdvisorShare20200305ETF40.92
DWXSPDR S&P Int20200305ETF20.733.953.393.520.550.43
DXDynex Capita20200305A19.176.334.294.222.022.11
DXCDXC Technolo20200305A10.333.141.642.191.500.95
DXCMDexCom, Inc.20200305A25.475.782.572.913.212.87
DXDProShares Ul20200305ETF5.852.091.041.171.050.92
DXGEWisdomTree G20200305ETF81.3824.2520.3621.523.882.73
DXJWisdomTree J20200305ETF2.261.290.220.181.081.11
DXJSWisdomTree J20200305ETF101.5150.2547.9948.842.271.41
DXLGDestination20200305A422.87289.24281.55286.4126.033.40
DXPEDXP Enterpri20200305A68.1821.188.587.367.8713.71
DXYNDixie Group20200305A278.55105.3589.2584.5410.2620.67
DYDycom Indust20200305A23.976.533.964.422.522.11
DYAIDyadic Inter20200305A84.6731.5821.8323.378.498.24
DYLSWisdomTree D20200305ETF22.0111.105.197.625.903.48
DYNFBlackRock U.20200305ETF14.704.842.823.942.030.90
DYNTDynatronics20200305A114.1250.0737.6133.999.6016.12
DZKDirexion Dai20200305ETF34.5136.452.7327.697.988.66
DZSIDASAN Zhone20200305A235.9247.4737.1442.286.805.20
DZZDB Gold Doub20200305ETN338.47305.83197.35305.83113.490.00
EAElectronic A20200305A6.601.780.920.880.860.90
EAFGrafTech Int20200305A14.326.080.653.185.172.90
EAGGiShares ESG20200305ETF7.581.971.991.98-0.03-0.01
EARNELLINGTON RE20200305A39.8911.475.206.965.404.52
EARSAuris Medica20200305A213.11101.4987.9969.1313.2532.35
EASGXtrackers MS20200305ETF36.414.024.024.020.000.00
EASIAmplify EASI20200305ETF32.447.00-8.717.0015.720.00
EASTEASTSIDE DIS20200305A301.0495.2373.5966.2916.7427.83
EATBrinker Inte20200305A14.583.600.030.843.542.76
EBEventbrite,20200305A21.025.512.122.563.392.95
EBAYeBay Inc20200305A2.751.27-0.160.181.421.08
EBFEnnis, Inc.20200305A25.468.444.104.174.314.27
EBIXEbix Inc20200305A24.277.39-0.650.616.576.78
EBIZGlobal X E-c20200305ETF43.8212.039.539.542.502.49
EBMTEagle Bancor20200305A275.4942.3117.7619.1424.3923.33
EBNDSPDR Bloombe20200305ETF8.231.952.232.08-0.28-0.13
EBSEmergent Bio20200305A39.7718.011.7019.314.85-1.38
EBSBMeridian Ban20200305A22.4510.000.991.728.508.38
EBTCEnterprise B20200305A201.8931.3913.8819.8116.0711.60
ECHiShares MSCI20200305ETF17.984.853.013.471.841.38
ECHOEcho Global20200305A27.205.651.291.824.363.83
ECLEcolab, Inc.20200305A11.482.42-0.59-0.383.002.80
ECLNFirst Trust20200305ETF15.623.233.613.61-0.38-0.38
ECNSiShares MSCI20200305ETF115.8531.9225.6631.920.000.00
ECOLUS Ecology,20200305A19.595.584.633.670.121.90
ECOMCHANNELADVIS20200305A39.3710.073.423.916.646.15
ECONColumbia Eme20200305ETF44.719.168.278.410.890.75
ECORelectroCore,20200305A253.0192.8260.3760.2731.0533.23
ECOWPacer Emergi20200305ETF56.0113.6611.4411.442.222.22
ECOZTrueMark ESG20200305ETF260.558.468.204.430.264.03
ECPGEncore Capit20200305A20.615.520.921.423.894.09
ECTECA Marcellu20200305A398.41183.88160.35161.5128.9723.42
EDConsolidated20200305A6.911.871.831.910.04-0.04
EDCDirexion Dai20200305ETF8.913.601.100.872.512.73
EDENiShares MSCI20200305ETF43.0617.5922.6422.62-5.06-5.04
EDITEditas Medic20200305A23.988.953.083.683.595.25
EDIVSPDR S&P Eme20200305ETF46.2210.8110.7410.370.070.44
EDNTEdison Natio20200305A495.86208.06149.27156.3570.0953.38
EDOGALPS Emergin20200305ETF94.9427.9219.8119.307.778.64
EDOWFirst Trust20200305ETF26.486.147.656.87-1.50-0.72
EDRYEuroDry Ltd.20200305A3008.85283.19283.19283.190.000.00
EDSAEdesa Biotec20200305A393.2489.8375.8777.2211.1412.86
EDUCEducational20200305A254.22130.18130.99128.321.841.88
EDVVanguard Wor20200305ETF9.153.112.152.210.950.90
EDZDirexion Dai20200305ETF2.691.44-0.03-0.181.481.62
EEEl Paso Elec20200305A2.090.700.490.560.210.14
EEFTEuronet Worl20200305A21.879.257.908.021.341.23
EEHELEMENTS Lin20200305ETN567.76
EELVInvesco S&P20200305ETF57.2017.5515.5616.311.961.24
EEMiShares MSCI20200305ETF2.421.750.440.701.321.06
EEMAiShares MSCI20200305ETF27.6210.918.807.182.123.74
EEMDAAM S&P Emer20200305ETF131.3013.7613.1713.760.590.00
EEMOInvesco S&P20200305ETF131.9461.1761.1761.170.000.00
EEMSiShares MSCI20200305ETF71.0785.0083.8884.891.150.12
EEMViShares Edge20200305ETF5.761.511.071.010.440.50
EEMXSPDR MSCI Em20200305ETF29.775.095.095.090.000.00
EESWisdomTree U20200305ETF26.666.025.636.230.39-0.21
EETProShares Ul20200305ETF43.1810.9610.1010.230.860.73
EEVProShares Tr20200305ETF5.634.222.452.381.761.83
EEXEmerald Hold20200305A60.8017.997.296.868.0211.11
EFAiShares MSCI20200305ETF1.590.880.090.150.780.73
EFADProShares MS20200305ETF31.937.284.084.153.203.14
EFASGlobal X MSC20200305ETF54.7212.4512.1012.080.350.37
EFAViShares Edge20200305ETF1.980.950.620.770.330.19
EFAXSPDR MSCI EA20200305ETF68.3330.8130.8930.83-0.08-0.02
EFCEllington Fi20200305A10.763.731.752.041.971.69
EFGiShares MSCI20200305ETF15.254.412.052.822.361.58
EFNLiShares MSCI20200305ETF48.65125.734.94120.130.015.41
EFOProShares Ul20200305ETF121.819.269.269.260.000.00
EFOIEnergy Focus20200305A55.4330.2925.6123.944.816.37
EFSCEnterprise F20200305A41.6511.014.865.686.085.34
EFUProShares Tr20200305ETF20.0312.996.617.306.395.70
EFViShares MSCI20200305ETF5.801.811.531.630.280.18
EFXEquifax, Inc20200305A13.022.760.920.831.851.93
EFZProShares Tr20200305ETF10.123.661.562.522.101.14
EGANeGain Corpor20200305A40.698.804.3210.203.83-1.41
EGBNEagle Bancor20200305A24.1821.2813.0717.848.283.45
EGHT8x8, Inc. Co20200305A18.276.313.323.092.273.21
EGLEEagle Bulk S20200305A53.5538.989.6215.628.0422.54
EGOEldorado Gol20200305A10.945.112.491.852.613.26
EGOVNIC Inc20200305A27.008.421.252.364.446.03
EGPEastGroup Pr20200305A25.786.393.253.623.142.77
EGPTVanEck Vecto20200305ETF207.7964.8369.8468.290.00-3.48
EGRXEagle Pharma20200305A39.769.224.424.184.785.05
EGYVaalco Energ20200305A69.6130.0321.8821.967.618.11
EHCEncompass He20200305A14.713.461.411.632.011.82
EHTHeHealth, Inc20200305A32.0810.093.494.745.035.36
EIDOiShares MSCI20200305ETF4.602.460.160.652.301.82
EIDXEidos Therap20200305A112.5121.4610.875.538.3715.91
EIGEmployers Ho20200305A23.946.393.082.813.313.59
EIGIEndurance In20200305A37.3917.765.445.8412.5612.22
EIGREiger BioPha20200305A60.5331.578.583.658.7027.18
EINCVanEck Vecto20200305ETF190.5348.51-33.37-66.5479.50115.71
EIRLiShares MSCI20200305ETF106.6125.0720.951.693.6923.34
EISiShares MSCI20200305ETF68.1611.559.679.731.881.82
EIXEdison Inter20200305A7.4510.220.302.761.577.32
EJANInnovator MS20200305ETF59.8618.4314.9615.723.482.72
EJULInnovator MS20200305ETF59.948.669.458.66-0.790.00
EKARIdeanomics N20200305ETF36.1014.4127.8716.09-13.48-1.68
EKSOEkso Bionics20200305A64.9737.2032.4832.223.794.98
ELThe Estee La20200305A8.332.24-0.210.032.452.21
ELAEnvela Corpo20200305A114.5463.5636.4852.2712.3711.27
ELANElanco Anima20200305A6.363.001.921.941.081.06
ELDWisdomTree E20200305ETF64.6329.3428.9029.060.440.27
ELFe.l.f. Beaut20200305A22.834.991.851.713.143.28
ELGXEndologix In20200305A120.8866.0350.2566.3614.36-0.39
ELLOEllomay Capi20200305A695.31127.01127.01127.010.000.00
ELMDElectromed,20200305A136.8531.0625.8725.393.265.67
ELOXEloxx Pharma20200305A101.37170.5763.3188.2410.0078.71
ELSEquity Lifes20200305A11.563.260.711.002.552.26
ELSEElectro-Sens20200305A194.8876.4076.4076.400.000.00
ELTKEltek Ltd20200305A307.35120.13116.20112.096.318.04
ELVTElevate Cred20200305A48.4218.042.608.6115.039.44
ELYCallaway Gol20200305A15.465.161.951.183.203.97
EMAGVanEck Vecto20200305ETF171.73
EMANeMagin Corpo20200305A237.2249.0446.7346.572.242.47
EMBiShares J.P.20200305ETF0.960.680.310.470.380.22
EMBHiShares Inte20200305ETF34.610.820.790.760.030.06
EMCBWisdomTree E20200305ETF155.8552.0252.0252.020.000.00
EMCFEmclaire Fin20200305A756.99122.3478.8798.5440.1124.56
EMCGWisdomTree E20200305ETF58.2745.1840.1847.845.02-2.68
EMDVProShares MS20200305ETF31.305.165.185.10-0.020.06
EMEEMCOR Group,20200305A19.206.151.872.694.283.46
EMFMGlobal X MSC20200305ETF86.9230.5725.3222.195.258.39
EMGFiShares Edge20200305ETF25.785.914.785.481.120.42
EMHYiShares J.P.20200305ETF8.131.951.001.390.950.56
EMIFiShares Emer20200305ETF103.8428.1520.4925.487.692.68
EMIHXtrackers Em20200305ETF128.6756.3856.3856.380.000.00
EMKREmcore Corp20200305A66.098.4117.475.81-9.582.59
EMLEastern Comp20200305A761.70165.13113.95153.6251.5911.59
EMLCVanEck Vecto20200305ETF3.071.490.710.910.780.57
EMLPFirst Trust20200305ETF7.952.471.872.340.610.14
EMMFWisdomTree E20200305ETF120.3745.4445.4445.440.000.00
EMMSEmmis Commun20200305A242.4481.7251.2249.2532.0232.68
EMNEastman Chem20200305A9.982.380.270.072.112.31
EMNTPIMCO Enhanc20200305ETF3.970.790.790.790.000.00
EMPEntergy Miss20200305A78.8212.851.097.4611.765.39
EMQQEMQQ The Eme20200305ETF31.6412.9612.6112.300.350.66
EMREmerson Elec20200305A6.591.90-0.64-0.302.542.20
EMSGXtrackers MS20200305ETF40.9610.0810.0810.080.000.00
EMSHProShares Sh20200305ETF75.0942.6242.6242.620.000.00
EMTLSPDR DoubleL20200305ETF22.017.267.667.67-0.40-0.40
EMTYProShares De20200305ETF110.6070.4668.6168.901.851.56
EMXEMX Royalty20200305A108.5755.3954.0647.450.487.90
EMXCiShares MSCI20200305ETF52.3712.547.837.514.725.04
ENBEnbridge, In20200305A2.721.63-0.570.122.211.52
ENBLENABLE MIDST20200305A17.6410.254.153.685.126.59
ENDPEndo Interna20200305A20.599.993.533.966.316.05
ENFRAlerian Ener20200305ETF37.2822.1821.9121.250.280.94
ENGENGlobal Cor20200305A167.0950.6021.8824.3624.4926.34
ENLCENLINK MIDST20200305A28.9811.313.644.617.656.69
ENLVEnlivex Ther20200305A80.7035.266.282.2728.2633.08
ENOBEnochian Bio20200305A312.51132.4079.6498.5615.8132.95
ENORiShares MSCI20200305ETF69.2733.018.038.2124.8624.96
ENPHEnphase Ener20200305A13.084.553.102.731.421.83
ENREnergizer Ho20200305A21.375.981.491.864.404.12
ENSEnerSys, Inc20200305A28.516.443.293.733.132.71
ENSGThe Ensign G20200305A22.3910.242.803.597.506.74
ENSVEnservco Cor20200305A94.4957.9542.7147.575.8110.27
ENTGlobal Eagle20200305A237.05124.8582.6080.5143.5845.70
ENTAEnanta Pharm20200305A40.6010.633.584.435.516.19
ENTGEntegris Inc20200305A13.363.561.331.822.231.73
ENTRERShares Ent20200305ETF35.4412.3712.2312.330.140.04
ENTXEntera Bio L20200305A1356.00426.26462.71428.60-14.90-2.11
ENVENVESTNET, I20200305A27.473.351.721.811.631.54
ENVAEnova Intern20200305A28.807.931.011.546.066.39
ENZEnzo Biochem20200305A106.4427.8522.6720.783.707.06
ENZLiShares Trus20200305ETF38.3914.027.208.646.605.38
EOGEOG Resource20200305A8.762.761.030.951.731.81
EOLSEvolus, Inc.20200305A36.4814.121.531.8112.0812.35
EPACEnerpac Tool20200305A28.745.403.253.482.141.92
EPAMEPAM SYSTEMS20200305A29.646.443.654.132.712.30
EPAYBottomline T20200305A22.1514.434.394.5910.4010.20
EPCEdgewell Per20200305A22.115.101.652.453.392.65
EPDEnterprise P20200305A4.383.523.112.370.421.17
EPHEiShares MSCI20200305ETF17.264.443.233.541.210.90
EPIWisdomTree I20200305ETF4.732.220.290.741.931.48
EPIXESSA Pharma20200305A385.61104.5087.9876.3821.9428.37
EPMEvolution Pe20200305A63.2821.2112.0713.877.277.32
EPOLiShares MSCI20200305ETF6.242.340.981.311.361.01
EPPiShares MSCI20200305ETF3.271.280.460.600.820.68
EPREPR Properti20200305A12.552.261.101.311.160.95
EPRFInnovator S&20200305ETF32.4112.838.909.333.933.51
EPRTEssential Pr20200305A14.134.082.753.101.330.98
EPSWisdomTree U20200305ETF10.603.712.432.511.281.20
EPSNEpsilon Ener20200305A269.11105.9577.8280.2029.1726.08
EPUiShares MSCI20200305ETF46.0213.999.996.972.377.01
EPVProShares Ul20200305ETF19.347.733.353.894.383.84
EPZMEpizyme, Inc20200305A33.7411.523.657.314.904.20
EQEquillium, I20200305A301.5877.9669.0667.439.5010.56
EQALInvesco Russ20200305ETF12.236.246.017.420.23-0.16
EQBKEquity Bancs20200305A77.2023.7410.7611.6512.4912.18
EQCEquity Commo20200305A9.872.600.080.732.171.87
EQHEquitable Ho20200305A5.472.381.491.910.890.47
EQIXEquinix, Inc20200305A24.596.062.663.243.192.62
EQLALPS Equal S20200305ETF36.117.805.936.110.71-0.16
EQMEQM Midstrea20200305A21.446.154.504.771.451.38
EQREquity Resid20200305A11.633.692.201.391.492.30
EQRRProShares Eq20200305ETF52.6370.7470.2070.740.000.00
EQSEquus Total20200305A511.74221.85202.11219.3323.462.55
EQTEQT CORP20200305A18.066.321.602.294.524.03
EQWLInvesco S&P20200305ETF44.9810.6410.3010.640.350.00
EQXEquinox Gold20200305A29.7616.845.446.963.679.73
ERAERA GROUP IN20200305A50.5410.624.567.223.703.40
ERFEnerplus Cor20200305A24.8410.802.913.537.887.27
ERIEldorado Res20200305A14.2611.738.518.612.373.10
ERIEErie Indemni20200305A56.499.274.855.444.423.83
ERIIEnergy Recov20200305A27.465.920.250.855.665.07
ERMEquityCompas20200305ETF61.1829.1029.5029.20-0.40-0.10
EROSEROS INTERNA20200305A46.1222.3429.7526.97-7.70-4.51
ERSXERShares Non20200305ETF66.99
ERUSiShares MSCI20200305ETF12.394.321.462.252.862.07
ERXDirexion Dai20200305ETF14.808.436.096.862.351.58
ERYDirexion Dai20200305ETF13.475.000.911.903.733.10
ESEversource E20200305A5.981.73-0.130.081.861.65
ESBKElmira Savin20200305A638.62184.50184.53184.53-0.03-0.03
ESCAEscalade Inc20200305A718.96102.6367.1478.4031.7323.96
ESEESCO Technol20200305A39.618.432.673.195.555.23
ESEAEuroseas Ltd20200305A460.63372.94364.17330.5428.8044.46
ESGFlexShares T20200305ETF12.9910.317.804.68-1.505.60
ESGDiShares Trus20200305ETF11.793.862.713.051.150.81
ESGEiShares, Inc20200305ETF11.243.673.393.420.280.25
ESGGFlexShares S20200305ETF37.0610.689.5611.101.12-0.42
ESGNColumbia Sus20200305ETF138.0856.3656.6256.62-0.26-0.26
ESGREnstar Group20200305A89.0820.9115.3315.665.215.25
ESGSColumbia Sus20200305ETF117.8696.9996.9996.990.000.00
ESGUiShares Trus20200305ETF8.282.142.151.79-0.010.35
ESGVVanguard ESG20200305ETF10.512.942.492.680.450.26
ESIElement Solu20200305A10.204.001.702.632.301.37
ESLTElbit System20200305A51.8314.7112.0711.192.643.52
ESMLiShares ESG20200305ETF32.2922.2017.7217.593.874.62
ESNGDirexion MSC20200305ETF432.12189.45189.45189.450.000.00
ESNTEssent Group20200305A14.123.142.251.790.891.35
ESPEspey Mfg. &20200305A434.68178.3369.1278.39111.31101.87
ESPOVanEck Vecto20200305ETF28.4610.1510.0810.090.070.06
ESPREsperion The20200305A31.278.594.085.223.923.38
ESQEsquire Fina20200305A210.4024.4522.7522.630.831.81
ESRTEMPIRE STATE20200305A8.883.101.371.761.731.34
ESSEssex Proper20200305A18.685.101.582.013.523.09
ESSAESSA Bancorp20200305A272.7067.5233.6531.2335.5836.43
ESTAEstablishmen20200305A87.1429.7414.1013.0315.9817.11
ESTCElastic N.V.20200305A25.434.972.623.032.351.94
ESTEEarthstone E20200305A58.5916.314.217.7411.968.59
ESXBCommunity Ba20200305A73.5526.637.717.699.9718.57
ETEnergy Trans20200305A8.933.801.631.712.162.08
ETFCE*Trade Fina20200305A2.911.950.920.911.031.05
ETHEthan Allen20200305A18.254.060.040.304.023.77
ETHOETF Managers20200305ETF85.0956.3429.5567.2828.32-10.91
ETMEntercom Com20200305A35.0012.625.684.316.788.30
ETNEaton Corpor20200305A5.153.231.491.521.741.71
ETNB89bio, Inc.20200305A296.2464.5047.5646.7512.7517.76
ETONEton Pharmac20200305A113.9236.7820.5117.4515.8119.40
ETREntergy Corp20200305A8.862.310.840.891.481.42
ETRNEquitrans Mi20200305A16.0911.198.749.082.492.16
ETSYEtsy, Inc.20200305A10.873.970.940.903.043.07
ETTXEntasis Ther20200305A405.46182.2072.48156.4740.1727.84
EUDGWisdomTree E20200305ETF68.458.138.138.130.000.00
EUDVProShares MS20200305ETF46.6032.2522.8830.189.342.06
EUFNiShares MSCI20200305ETF6.582.750.690.982.031.73
EUMProShares Tr20200305ETF5.462.851.120.971.741.89
EUMFWisdomTree E20200305ETF97.25161.00160.08160.080.890.89
EUMViShares Edge20200305ETF29.658.838.588.420.250.41
EURLDirexion Dai20200305ETF18.065.913.203.432.722.48
EURNEURONAV NV20200305A11.784.521.091.363.423.16
EURZXtrackers Eu20200305ETF82.0135.9036.0735.90-0.160.00
EUSAiShares MSCI20200305ETF16.067.637.337.710.31-0.08
EUSCWisdomTree E20200305ETF44.207.026.526.520.500.50
EVEaton Vance20200305A15.895.061.522.063.553.01
EVAEnviva Partn20200305A49.8912.407.597.604.814.80
EVBGEverbridge,20200305A28.749.582.674.143.115.40
EVBNEvans Bancor20200305A218.9541.6828.4932.0611.329.60
EVCEntravision20200305A69.8124.5229.5023.79-5.230.69
EVEREverQuote, I20200305A46.9012.143.324.928.737.22
EVFMEvofem Biosc20200305A80.6022.469.7015.698.106.73
EVGNEVOGENE LTD.20200305A265.22104.7360.2251.8446.5953.09
EVHEvolent Heal20200305A24.448.766.506.832.261.94
EVIEVI Industri20200305A645.96100.44107.2191.30-0.169.06
EVKEver-Glory I20200305A250.54108.81108.81108.810.000.00
EVLOEvelo Biosci20200305A250.3669.1961.9860.666.898.53
EVOKEvoke Pharma20200305A144.0750.4544.8348.472.991.99
EVOLEvolving Sys20200305A488.38171.92140.02131.0441.1541.95
EVOPEVO Payments20200305A35.3916.183.576.334.209.69
EVREvercore Inc20200305A21.925.162.212.602.912.56
EVRGEvergy, Inc.20200305A8.262.490.480.711.301.78
EVRIEveri Holdin20200305A18.856.981.782.355.154.64
EVSIEnvision Sol20200305A123.9438.4128.3827.248.1111.20
EVTCEVERTEC, INC20200305A22.873.931.762.182.171.75
EVXVanEck Vecto20200305ETF39.9313.517.0519.016.46-5.51
EWEdwards Life20200305A11.564.001.472.432.531.57
EWAiShares MSCI20200305ETF4.962.040.220.511.821.53
EWBCEast-West Ba20200305A9.445.140.163.875.071.28
EWCiShares MSCI20200305ETF3.691.54-0.120.341.661.20
EWCOInvesco Exch20200305ETF52.3424.0523.9023.940.150.11
EWDiShares MSCI20200305ETF5.331.770.130.371.651.41
EWGiShares MSCI20200305ETF3.801.750.430.521.321.22
EWGSiShares MSCI20200305ETF33.7419.1315.6217.053.512.09
EWHiShares MSCI20200305ETF4.372.621.211.411.421.22
EWIiShares MSCI20200305ETF3.781.68-0.170.431.851.25
EWJiShares MSCI20200305ETF1.890.86-0.11-0.100.970.96
EWJEiShares MSCI20200305ETF16.828.168.398.25-0.23-0.09
EWJViShares MSCI20200305ETF14.9114.263.4414.4710.83-0.21
EWKiShares MSCI20200305ETF24.805.174.224.260.940.91
EWLiShares MSCI20200305ETF4.191.100.140.230.960.87
EWMiShares MSCI20200305ETF4.631.620.460.631.150.99
EWMCInvesco S&P20200305ETF46.0515.5114.8414.950.670.56
EWNiShares MSCI20200305ETF5.361.610.060.181.551.43
EWOiShares MSCI20200305ETF55.4310.400.110.069.7410.35
EWPiShares MSCI20200305ETF3.851.73-0.090.431.821.30
EWQiShares MSCI20200305ETF3.441.60-0.230.411.821.19
EWREInvesco S&P20200305ETF23.8017.854.6416.722.321.13
EWSiShares MSCI20200305ETF4.892.050.320.061.731.99
EWSCInvesco S&P20200305ETF52.739.9310.079.93-0.140.00
EWTiShares MSCI20200305ETF2.581.040.070.150.970.89
EWUiShares MSCI20200305ETF3.401.460.400.581.060.88
EWUSiShares MSCI20200305ETF61.6120.737.1512.0713.458.66
EWVProShares Tr20200305ETF20.227.836.846.820.991.01
EWWiShares MSCI20200305ETF2.551.390.230.391.161.00
EWXSPDR S&P Eme20200305ETF20.354.632.942.811.691.82
EWYiShares MSCI20200305ETF1.831.110.340.340.780.78
EWZiShares MSCI20200305ETF2.702.080.790.781.291.30
EWZSiShares MSCI20200305ETF29.779.149.838.39-0.680.76
EXASExact Scienc20200305A14.964.851.921.781.723.06
EXCExelon Corpo20200305A2.312.360.650.561.051.81
EXELExelixis Inc20200305A8.675.260.621.732.333.51
EXFOEXFO INC.20200305A92.4043.0739.0741.820.261.22
EXIiShares Glob20200305ETF32.3412.8011.0910.330.752.47
EXKEndeavour Si20200305A58.4726.5821.3719.265.027.32
EXLSExlService H20200305A36.768.724.334.744.383.98
EXPEagle Materi20200305A28.314.592.112.402.432.19
EXPCExperience I20200305A74.3941.5628.2728.2713.3213.32
EXPDExpeditors I20200305A8.682.501.331.461.171.04
EXPEExpedia Grou20200305A6.522.111.291.100.811.01
EXPIeXp World Ho20200305A49.2918.9812.9412.526.026.47
EXPOExponent Inc20200305A32.676.544.334.492.382.25
EXPRExpress, Inc20200305A38.9012.424.364.717.667.69
EXRExtra Space20200305A11.643.471.882.561.590.91
EXTNExterran Cor20200305A35.4916.771.298.097.988.68
EXTRExtreme Netw20200305A20.9312.9513.839.52-4.083.39
EYENational Vis20200305A26.7415.313.884.1511.8811.64
EYEGEyegate Phar20200305A173.6472.9665.4867.596.575.40
EYENEyenovia, In20200305A241.5148.5351.1429.794.7718.73
EYESSecond Sight20200305A185.7758.5328.3240.0016.0918.50
EYLDCambria Emer20200305ETF77.7613.519.9510.143.573.38
EYPTEyePoint Pha20200305A83.3437.9628.3722.789.0915.22
EZAiShares MSCI20200305ETF15.425.003.674.011.330.99
EZJProShares Ul20200305ETF19.228.759.579.02-0.82-0.27
EZMWisdomTree U20200305ETF15.504.253.924.560.33-0.31
EZPWEzcorp Inc20200305A22.119.831.572.997.216.84
EZUiShare MSCI20200305ETF2.701.480.620.530.860.95
FFord Motor C20200305A14.685.802.722.713.083.08
FAARFirst Trust20200305ETF31.7214.5213.4913.341.021.18
FABFirst Trust20200305ETF38.7815.7315.0014.69-0.071.03
FADFirst Trust20200305ETF24.3112.416.587.465.854.98
FAFFirst Americ20200305A11.673.771.111.481.532.29
FALNiShares Fall20200305ETF26.4512.1111.9411.930.180.18
FAMIFarmmi, Inc.20200305A259.42111.4373.8264.5537.1246.83
FANFirst Trust20200305ETF24.169.085.634.623.454.47
FANGDiamondback20200305A10.934.693.000.991.693.68
FARMFarmer Bros20200305A48.3122.448.658.4814.1014.28
FAROFaro Technol20200305A54.6610.284.965.565.154.72
FASDirexion Dai20200305ETF18.496.296.124.440.181.85
FASTFastenal Co20200305A3.481.560.821.000.730.56
FATFAT Brands I20200305A327.98160.17-49.46-6.66219.58169.30
FATEFate Therape20200305A26.6511.431.492.5610.018.96
FAUGFT Cboe Vest20200305ETF70.0711.5113.1913.19-1.68-1.68
FAUSFirst Trust20200305ETF56.5333.3537.0234.08-3.65-0.73
FAZDirexion Dai20200305ETF18.688.083.424.322.263.73
FBFacebook, In20200305A2.680.940.120.600.810.33
FBCFlagstar Ban20200305A19.445.020.652.593.582.42
FBGXUBS AG FI En20200305ETN16.5812.98
FBHSFORTUNE BRAN20200305A12.065.803.123.692.682.10
FBIOFortress Bio20200305A63.0829.3412.549.7517.2919.74
FBIZFirst Busine20200305A348.3963.3942.8845.6019.6417.85
FBKFB Financial20200305A31.629.365.155.484.183.88
FBMFoundation B20200305A27.306.001.321.724.604.28
FBMSFirst Bancsh20200305A62.0314.967.517.784.907.11
FBNCFirst Bancor20200305A32.309.004.954.823.843.52
FBNDFidelity Tot20200305ETF3.471.100.970.970.130.13
FBPFirst BanCor20200305A13.576.370.833.645.032.72
FBSSFauquier Ban20200305A460.86137.80140.85131.414.156.36
FBTFirst Trust20200305ETF16.454.243.603.920.640.33
FBZFirst Trust20200305ETF171.9250.2049.2446.951.393.25
FCFranklin Cov20200305A39.3710.486.817.283.683.21
FCAFirst Trust20200305ETF160.0382.0778.3380.063.762.02
FCALFirst Trust20200305ETF57.5022.7822.7822.780.000.00
FCANFirst Trust20200305ETF28.454.504.504.500.000.00
FCAPFirst Capita20200305A546.11168.17164.07168.174.14-0.01
FCAUFIAT CHRYSLE20200305A8.333.750.260.593.493.16
FCBCFirst Commun20200305A49.2514.186.356.997.837.19
FCBPFirst Choice20200305A320.2678.4577.6774.930.813.51
FCCOFirst Commun20200305A552.74139.92130.39134.9614.755.07
FCCY1st Constitu20200305A477.0384.2275.1079.989.104.28
FCEFFirst Trust20200305ETF62.7411.425.165.456.275.98
FCELFuelCell Ene20200305A51.8522.2012.9510.458.7411.75
FCFFirst Common20200305A9.434.810.681.394.133.42
FCFSFirstCash, I20200305A23.974.301.501.982.802.32
FCGFirst Trust20200305ETF14.256.344.733.091.613.25
FCNFTI Consulti20200305A26.944.670.990.973.643.70
FCNC AAFirst Citize20200305A52.1215.779.649.173.092.65
FCOMFidelity MSC20200305ETF10.034.943.374.131.570.81
FCORFidelity Cor20200305ETF8.503.782.782.921.010.86
FCPIFidelity Sto20200305ETF70.3027.5327.5327.530.000.00
FCPTFour Corners20200305A16.142.970.300.702.662.26
FCTRFirst Trust20200305ETF33.3310.138.8110.061.320.07
FCVTFirst Trust20200305ETF38.2016.1515.2513.680.912.48
FCXFreeport-McM20200305A9.934.861.521.613.343.25
FDBCFidelity D &20200305A473.6390.6093.7778.140.0012.43
FDDFirst Trust20200305ETF18.935.705.285.740.42-0.04
FDEFFirst Defian20200305A32.2711.756.536.725.235.04
FDEMFidelity Tar20200305ETF28.077.085.015.922.071.17
FDEVFidelity Tar20200305ETF7.482.092.352.36-0.27-0.27
FDHYFidelity Hig20200305ETF34.8917.4712.3015.925.181.55
FDISFidelity MSC20200305ETF9.884.193.603.210.580.98
FDIVFirst Trust20200305ETF41.1113.8213.0513.430.770.38
FDLFirst Trust20200305ETF5.012.242.442.09-0.200.15
FDLOFidelity Low20200305ETF23.706.496.686.38-0.180.12
FDMFirst Trust20200305ETF30.368.067.677.820.390.25
FDMOFidelity Mom20200305ETF29.969.887.068.562.821.33
FDNFirst Trust20200305ETF8.436.191.821.804.384.40
FDNIFirst Trust20200305ETF38.9712.0411.4110.960.621.08
FDPFresh Del Mo20200305A26.074.291.541.712.742.58
FDRRFidelity Div20200305ETF41.3011.3210.099.351.231.97
FDSFactset Rese20200305A19.654.480.981.832.772.65
FDTFirst Trust20200305ETF37.438.978.168.520.820.45
FDTSFirst Trust20200305ETF200.5437.97-15.10-2.3650.6740.55
FDUSFidus Invest20200305A23.527.374.254.143.123.24
FDVVFidelity Hig20200305ETF31.9415.8116.2916.40-0.47-0.58
FDXFedEx Corpor20200305A9.373.050.640.712.422.35
FEFirstEnergy20200305A2.521.580.560.641.030.95
FEIMFrequency El20200305A682.31
FELEFranklin Ele20200305A32.187.602.812.944.804.66
FEMFirst Trust20200305ETF21.2411.7811.4211.350.370.43
FEMBFirst Trust20200305ETF20.428.726.457.111.721.61
FEMSFirst Trust20200305ETF45.9512.326.329.796.022.54
FENCFennec Pharm20200305A193.8866.3650.9652.9715.0613.41
FENYFidelity MSC20200305ETF8.696.966.172.960.814.01
FEPFirst Trust20200305ETF34.247.996.437.391.560.60
FETFORUM ENERGY20200305A82.0841.1738.0336.272.144.89
FEULCredit Suiss20200305ETN191.4823.2236.7636.76-13.57-13.57
FEUZFirst Trust20200305ETF126.7739.8639.4039.400.460.46
FEXFirst Trust20200305ETF10.623.562.763.180.800.38
FEYEFireEye, Inc20200305A7.263.40-0.120.003.513.40
FEZSPDR EURO ST20200305ETF2.781.400.260.391.151.01
FFFuture Fuel20200305A36.389.983.213.916.666.07
FFBCFirst Financ20200305A19.3614.208.739.665.644.73
FFBWFFBW, Inc. C20200305A111.2716.5416.5416.540.000.00
FFEBFT Cboe Vest20200305ETF59.8421.2820.1620.401.120.88
FFEUBarclays ETN20200305ETN143.5524.4118.0820.971.502.49
FFGFBL Financia20200305A256.8249.0540.0741.586.567.51
FFHGFormula Foli20200305ETF49.0434.8215.9534.381.080.43
FFHLFuwei Films20200305A361.86156.03149.12140.7410.5415.84
FFICFlushing Fin20200305A23.756.882.802.954.123.98
FFINFirst Financ20200305A17.416.874.324.602.532.27
FFIUUVA Unconstr20200305ETF14.172.332.332.330.000.00
FFIVF5 Networks20200305A12.768.400.99-0.122.098.39
FFNWFirst Financ20200305A155.2049.2429.7328.0323.4923.81
FFSGFormulaFolio20200305ETF90.5112.9313.0912.67-0.160.26
FFTGFormulaFolio20200305ETF31.535.524.524.800.990.72
FFTIFormulaFolio20200305ETF22.027.257.257.250.000.00
FFTYInnovator IB20200305ETF14.678.997.198.041.810.96
FFWMFirst Founda20200305A37.0815.159.7510.045.485.19
FGFGL Holdings20200305A8.533.801.261.632.542.17
FGBIFIRST GUARAN20200305A326.3335.3235.3536.36-0.02-1.04
FGDFirst Trust20200305ETF17.176.216.276.37-0.06-0.16
FGENFibroGen, In20200305A23.378.623.333.875.334.82
FGMFirst Trust20200305ETF128.9639.1433.8833.885.295.29
FHBFirst Hawaii20200305A8.893.111.982.560.550.55
FHIFederated He20200305A15.814.36-3.56-0.647.915.00
FHKFirst Trust20200305ETF228.2179.1060.3260.3218.9318.93
FHLCFidelity MSC20200305ETF12.635.363.073.032.302.34
FHNFirst Horizo20200305A7.768.205.846.182.392.04
FIFRANKS INTER20200305A34.6312.105.425.466.576.64
FIBKFirst Inters20200305A18.315.702.383.172.562.54
FIBRiShares Edge20200305ETF13.535.973.655.972.320.00
FICOFair Isaac C20200305A43.258.303.223.624.964.69
FIDFirst Trust20200305ETF55.1611.1610.2510.250.910.91
FIDIFidelity Int20200305ETF66.2115.4713.9414.031.531.44
FIDUFidelity MSC20200305ETF12.833.813.003.660.820.15
FIEEFI Enhanced20200305ETN131.3926.8712.655.2914.3221.69
FIHDUBS AG FI En20200305ETN95.9226.9223.2223.983.692.95
FILLiShares MSCI20200305ETF108.9926.3619.2313.867.1612.57
FINXGlobal X Fun20200305ETF29.016.168.404.38-2.231.78
FISFidelity Nat20200305A7.251.871.301.060.570.81
FISIFinancial In20200305A141.7836.9826.2525.9110.5511.17
FISRSPDR SSGA Fi20200305ETF14.212.792.792.790.000.00
FISVFiserv Inc20200305A7.182.730.691.472.041.26
FITFitbit, Inc.20200305A15.704.922.493.132.431.79
FITBFifth Third20200305A4.286.123.193.642.942.50
FITESPDR S&P Ken20200305ETF38.1712.1512.3212.41-0.18-0.27
FIVAFidelity Int20200305ETF71.1822.2021.2721.780.940.43
FIVEFive Below,20200305A13.893.411.731.841.681.58
FIVGDefiance Nex20200305ETF12.963.590.572.403.021.19
FIVNFIVE9, INC.20200305A19.014.331.432.182.902.15
FIWFirst Trust20200305ETF20.707.067.787.43-0.72-0.37
FIXComfort Syst20200305A34.637.563.153.674.253.89
FIXDFirst Trust20200305ETF6.152.592.422.440.170.15
FIXXHomology Med20200305A65.2930.7810.0018.945.8111.68
FIYYBarclays ETN20200305ETN128.3243.6627.5629.8614.3112.84
FIZZNational Bev20200305A35.889.364.475.684.863.68
FJNKPacific Glob20200305ETF17.02
FJPFirst Trust20200305ETF54.629.607.569.452.040.15
FKOFirst Trust20200305ETF139.2454.533.583.5851.3351.33
FKUFirst Trust20200305ETF87.2127.8317.8521.319.966.53
FLFoot Locker,20200305A7.813.74-0.490.484.253.27
FLAGFLAG-Forensi20200305ETF97.6745.19-10.97-10.9756.4256.42
FLATiPath US Tre20200305ETF221.5856.4456.4456.440.000.00
FLAUFranklin FTS20200305ETF74.2110.3010.3610.30-0.060.00
FLAXFranklin FTS20200305ETF66.7912.4214.4512.20-2.020.23
FLBLFranklin Lib20200305ETF14.164.554.534.530.020.02
FLBRFranklin FTS20200305ETF42.5812.0912.0512.280.04-0.19
FLCBFranklin Lib20200305ETF13.756.576.546.550.030.02
FLCHFranklin FTS20200305ETF47.5517.686.8416.0110.871.66
FLCOFranklin Lib20200305ETF22.267.732.784.104.953.63
FLDMFluidigm Cor20200305A35.1524.616.325.5018.5119.41
FLDRFidelity Low20200305ETF5.532.732.943.08-0.20-0.35
FLEEFranklin FTS20200305ETF22.089.974.314.135.685.86
FLEHFranklin FTS20200305ETF20.7817.2517.2517.250.000.00
FLEUBarclays ETN20200305ETN123.2135.1226.4126.478.788.72
FLEXFlex Ltd. Or20200305A9.884.641.472.303.182.34
FLFRFranklin FTS20200305ETF23.236.077.156.36-1.08-0.29
FLGBFranklin FTS20200305ETF38.1622.2717.7419.574.532.69
FLGECredit Suiss20200305ETN100.7231.1632.9430.87-1.780.30
FLGRFranklin FTS20200305ETF14.618.428.488.15-0.060.27
FLGTFulgent Gene20200305A111.8322.3416.8816.144.696.20
FLHKFranklin FTS20200305ETF44.603.803.033.800.770.00
FLHYFranklin Lib20200305ETF13.217.19-6.26-6.2613.4613.46
FLIAFranklin Lib20200305ETF33.7411.8111.8111.810.000.00
FLICFirst of Lon20200305A43.2913.046.227.016.626.03
FLINFranklin FTS20200305ETF29.7011.527.747.743.793.79
FLIRFlir Systems20200305A9.952.73-0.210.542.932.20
FLIYFranklin FTS20200305ETF27.604.414.414.410.000.00
FLJHFranklin FTS20200305ETF53.6322.1117.7611.410.0010.67
FLJPFranklin FTS20200305ETF20.858.116.677.001.431.10
FLKRFranklin FTS20200305ETF86.3832.5532.5932.65-0.04-0.09
FLLFull House R20200305A126.7738.4727.8830.059.278.53
FLLAFranklin FTS20200305ETF76.769.799.799.790.000.00
FLLVFranklin Lib20200305ETF23.295.744.895.250.850.49
FLMFirst Trust20200305ETF49.8049.8049.800.000.00
FLMBFranklin Lib20200305ETF48.1710.3310.3310.330.000.00
FLMIFranklin Lib20200305ETF57.2824.7324.7324.730.000.00
FLMNFalcon Miner20200305A62.3633.908.8111.7925.9022.91
FLMXFranklin FTS20200305ETF34.5120.948.5222.3012.33-1.35
FLNFirst Trust20200305ETF179.5657.7142.2955.5915.512.13
FLNGFLEX LNG Ltd20200305A247.92255.2068.34228.40223.6926.91
FLNTFluent, Inc.20200305A80.9041.2914.8137.507.723.59
FLOFlowers Food20200305A4.661.900.570.481.331.42
FLOTiShares Floa20200305ETF1.980.570.490.500.080.07
FLOWSPX FLOW, In20200305A29.106.904.844.690.762.19
FLQDFranklin Lib20200305ETF38.2514.9822.2721.74-7.27-6.74
FLQEFranklin Lib20200305ETF81.0021.7320.6819.650.642.08
FLQGFranklin Lib20200305ETF27.3916.9616.9616.960.000.00
FLQHFranklin Lib20200305ETF37.9610.3210.3310.33-0.01-0.01
FLQLFranklin Lib20200305ETF9.712.010.951.311.060.70
FLQMFranklin Lib20200305ETF25.12195.62195.62195.620.000.00
FLQSFranklin Lib20200305ETF28.1610.7210.7210.720.000.00
FLRFluor Corpor20200305A12.575.01-1.722.966.732.05
FLRNSPDR Bloombe20200305ETF3.260.800.730.740.080.07
FLRTPacific Glob20200305ETF22.470.570.570.570.000.00
FLRUFranklin FTS20200305ETF83.3938.7538.8934.520.134.21
FLSFlowserve Co20200305A12.712.750.230.682.532.07
FLSAFranklin FTS20200305ETF98.4182.2082.2082.200.000.00
FLSPFranklin Lib20200305ETF48.23
FLSWFranklin FTS20200305ETF52.3120.2720.2320.270.040.00
FLTFleetCor Tec20200305A12.732.940.280.782.662.16
FLTBFidelity Lim20200305ETF8.845.495.165.440.340.05
FLTRVanEck Vecto20200305ETF4.672.732.682.680.040.05
FLTWFranklin FTS20200305ETF59.4616.8317.0716.83-0.240.00
FLWS1-800-FLOWER20200305A16.725.451.552.102.413.34
FLXNFlexion Ther20200305A32.5210.532.411.628.128.94
FLXSFlexsteel In20200305A522.1738.5331.3933.284.875.37
FLYTDirexion Fli20200305ETF16.846.847.748.12-0.90-1.27
FLZAFranklin FTS20200305ETF50.4917.0914.9715.392.121.69
FMiShares MSCI20200305ETF34.9316.6713.1822.523.45-5.88
FMAOFarmers & Me20200305A515.50111.20104.52104.656.396.59
FMATFidelity MSC20200305ETF12.633.682.672.961.020.72
FMBFirst Trust20200305ETF7.252.131.992.070.140.06
FMBHFirst Mid Ba20200305A175.7538.9035.9035.942.702.96
FMBIFirst Midwes20200305A12.1519.520.070.4320.4120.06
FMCFMC Corporat20200305A17.713.460.370.613.092.85
FMCIForum Merger20200305A88.8124.5318.6218.625.895.89
FMFFirst Trust20200305ETF62.6528.9828.9828.980.000.00
FMHIFirst Trust20200305ETF25.117.254.834.832.422.42
FMKFirst Trust20200305ETF33.038.218.837.80-0.620.41
FMNBFarmers Nati20200305A31.4911.376.136.594.284.77
FNFabrinet20200305A18.895.511.532.743.752.77
FNBF.N.B. Corp20200305A10.764.741.481.363.253.38
FNCBFNCB Bancorp20200305A306.3539.9327.3727.037.708.04
FNCLFidelity MSC20200305ETF10.194.494.314.150.170.34
FNDFloor & Deco20200305A16.163.250.951.442.291.81
FNDASchwab Funda20200305ETF18.2625.485.375.6920.8120.50
FNDBSchwab Funda20200305ETF54.3828.3019.0816.645.3311.62
FNDCSchwab Funda20200305ETF22.1711.745.8511.010.980.73
FNDESchwab Funda20200305ETF6.533.743.553.350.200.40
FNDFSchwab Funda20200305ETF9.918.847.256.971.601.88
FNDXSchwab Funda20200305ETF8.429.457.968.171.491.28
FNFFidelity Nat20200305A5.811.951.071.030.880.92
FNGDMicroSectors20200305ETN15.098.707.355.651.363.06
FNGOMicroSectors20200305ETN17.955.833.972.721.863.11
FNGSMicroSectors20200305ETN10.523.113.283.48-0.17-0.36
FNGUMicroSectors20200305ETN20.136.231.182.955.053.28
FNGZMicroSectors20200305ETN18.977.356.033.341.324.01
FNHCFedNat Holdi20200305A51.0913.304.735.498.427.86
FNIFirst Trust20200305ETF16.7011.5511.6610.27-0.101.28
FNJNFinjan Holdi20200305A124.3562.6557.4655.165.787.55
FNKFirst Trust20200305ETF55.6416.8416.7216.810.120.03
FNKOFunko, Inc.20200305A22.627.730.850.816.486.92
FNLCFirst Bancor20200305A193.9039.9039.6139.700.290.20
FNOVFT Cboe Vest20200305ETF55.3616.9216.8816.980.04-0.06
FNVFranco-Nevad20200305A6.882.010.971.101.030.91
FNWBFirst Northw20200305A316.5691.8890.1886.273.055.61
FNXFirst Trust20200305ETF19.347.356.907.310.440.04
FNYFirst Trust20200305ETF47.5114.9813.4213.221.571.77
FOCSFocus Financ20200305A56.9511.455.347.266.014.19
FOEFerro Corpor20200305A16.393.521.721.211.792.31
FOLDAmicus Thera20200305A10.676.360.691.115.695.28
FONRFonar Corpor20200305A90.1028.9214.2815.0512.8613.87
FORForestar Gro20200305A56.8812.555.414.666.647.89
FORDForward Indu20200305A182.6268.6569.0467.230.131.41
FORKFuling Globa20200305A613.33190.19238.37197.540.00-7.46
FORMFormFactor I20200305A16.5014.29-0.642.0715.1812.46
FORRForrester Re20200305A107.6517.6013.0213.923.403.66
FOSLFossil Group20200305A24.9711.793.113.287.928.51
FOVLiShares Focu20200305ETF18.5615.99-7.2019.1423.27-3.16
FOXFox Corporat20200305A4.131.750.070.091.681.67
FOXAFox Corporat20200305A3.972.410.350.721.591.69
FOXFFox Factory20200305A40.3711.254.025.606.325.65
FPAFirst Trust20200305ETF172.6760.6062.7562.75-2.15-2.15
FPACFar Point Ac20200305A37.806.266.146.140.120.12
FPAYFlexShopper,20200305A103.7483.0073.3768.4012.1015.05
FPEFirst Trust20200305ETF5.733.141.952.501.190.63
FPEIFirst Trust20200305ETF22.6211.8711.7511.750.120.12
FPHFive Point H20200305A42.8110.994.434.836.466.15
FPIFarmland Par20200305A42.8514.759.8711.004.883.75
FPRXFive Prime T20200305A43.6824.596.296.9018.0517.84
FPXFirst Trust20200305ETF10.062.171.181.591.000.58
FPXEFirst Trust20200305ETF35.459.369.369.360.000.00
FPXIFirst Trust20200305ETF46.4911.2110.619.060.402.15
FQALFidelity Qua20200305ETF29.287.666.166.701.490.96
FRFirst Indust20200305A13.013.090.951.122.151.97
FRAFFranklin Fin20200305A758.11197.37179.88179.4624.7618.02
FRAKVanEck Vecto20200305ETF110.1826.1628.9428.94-2.78-2.78
FRANFrancesca''s20200305A120.1044.5923.4623.2122.1122.04
FRBAFirst Bank20200305A84.5821.6420.3520.101.221.55
FRBKRepublic Fir20200305A35.8115.7913.1511.982.643.82
FRCFirst Republ20200305A11.503.833.943.32-0.110.51
FRDFriedman Ind20200305A222.3576.2958.3049.8319.7626.61
FRDMFreedom 10020200305ETF85.3228.2830.8830.88-2.59-2.59
FRELFidelity MSC20200305ETF12.563.903.802.080.111.82
FREQFrequency Th20200305A249.6978.0050.8561.2126.7616.89
FRGFranchise Gr20200305A252.1558.5055.6558.321.300.18
FRGIFiesta Resta20200305A33.3213.111.084.836.578.19
FRHCFreedom Hold20200305A33.4514.7810.8810.193.914.60
FRIFirst Trust20200305ETF11.925.265.824.68-0.560.58
FRLGLarge Cap Gr20200305ETN42.6211.965.505.406.466.56
FRMEFirst Mercha20200305A24.287.473.984.453.463.02
FROFrontline Lt20200305A15.106.782.883.813.872.97
FRPHFRP Holdings20200305A507.81107.28101.7294.896.8012.45
FRPTFreshpet, In20200305A24.675.221.742.403.462.82
FRTFederal Real20200305A14.864.802.863.771.941.03
FRTAForterra, In20200305A45.4811.466.706.762.134.65
FSBFranklin Fin20200305A42.9810.747.167.573.593.17
FSBCFSB Bancorp,20200305A191.0639.6040.1338.91-1.190.67
FSBWFS Bancorp,20200305A113.8632.1323.2023.865.698.25
FSCTForeScout Te20200305A3.331.581.151.140.430.44
FSEAFirst Seacoa20200305A174.7728.5725.2927.053.281.51
FSFGFirst Saving20200305A189.7597.2596.2898.564.13-1.73
FSIFlexible Sol20200305A154.3084.8790.4087.85-0.20-2.99
FSKFS KKR Capit20200305A18.227.043.814.063.212.97
FSLRFirst Solar,20200305A12.449.791.176.761.943.02
FSLYFastly, Inc.20200305A18.389.314.595.114.704.20
FSMFORTUNA Silv20200305A30.2713.843.183.6810.4810.16
FSMBFirst Trust20200305ETF14.614.053.814.070.24-0.02
FSMDFidelity Sma20200305ETF28.977.689.168.21-1.48-0.53
FSPFranklin Str20200305A27.808.253.473.854.784.40
FSRVFinServ Acqu20200305A74.9734.3332.5832.581.751.75
FSSFederal Sign20200305A20.302.791.371.271.421.52
FSTAFidelity MSC20200305ETF6.703.802.471.921.331.88
FSTRFoster (Lb)20200305A127.4035.2221.8819.0212.7816.33
FSVFirstService20200305A29.097.133.603.843.513.29
FSZFirst Trust20200305ETF36.7344.4545.9243.45-2.391.01
FTAFirst Trust20200305ETF8.212.271.491.600.780.67
FTACFinTech Acqu20200305A102.2139.0239.0239.020.000.00
FTAGFirst Trust20200305ETF68.7523.4424.4824.48-1.04-1.04
FTAIFortress Tra20200305A17.485.463.223.582.271.93
FTCFirst Trust20200305ETF12.586.265.335.410.930.86
FTCHFarfetch Lim20200305A13.344.581.351.713.112.87
FTCSFirst Trust20200305ETF6.722.752.362.400.400.35
FTDRfrontdoor, i20200305A29.235.191.922.133.213.07
FTECFidelity MSC20200305ETF6.693.611.291.292.332.33
FTEKFuel Tech, I20200305A251.8355.4277.2935.31-23.4420.16
FTFTFuture FinTe20200305A393.57137.44112.52112.2725.8525.34
FTGCFirst Trust20200305ETF30.5724.3724.4024.32-0.030.05
FTHIFirst Trust20200305ETF54.1524.1922.9823.090.241.10
FTITechnipFMC p20200305A7.353.311.130.922.182.39
FTKFlotek Indus20200305A81.4033.9729.0223.554.3410.45
FTLBFirst Trust20200305ETF34.5779.7866.8131.8013.8146.01
FTLSFirst Trust20200305ETF26.4610.5010.3410.260.160.24
FTNTFortinet, In20200305A12.373.971.722.112.251.86
FTRFrontier Com20200305A53.5948.8217.4915.9628.7633.07
FTRIFirst Trust20200305ETF122.2319.2121.6919.21-2.470.00
FTSFortis Inc.20200305A4.701.901.270.850.631.05
FTSDFranklin Lib20200305ETF13.033.293.263.270.000.03
FTSIFTS Internat20200305A109.1839.3426.6328.338.0510.88
FTSLFirst Trust20200305ETF13.414.343.063.061.291.28
FTSMFirst Trust20200305ETF1.680.610.570.570.040.04
FTVFortive Corp20200305A9.603.002.382.450.620.55
FTXDFirst Trust20200305ETF79.4630.4830.1730.480.300.00
FTXGFirst Trust20200305ETF79.6013.9511.2911.292.672.67
FTXHFirst Trust20200305ETF51.6715.6813.5014.512.181.17
FTXLFirst Trust20200305ETF54.2017.9213.6218.384.31-0.46
FTXNFirst Trust20200305ETF58.943.047.324.08-4.28-1.05
FTXOFirst Trust20200305ETF7.593.262.351.660.921.60
FTXRFirst Trust20200305ETF26.5919.0619.4419.44-0.38-0.38
FUDE-TRACS UBS20200305ETN183.6479.0682.6781.73-3.61-2.68
FUEAB Svensk Ek20200305ETN1034.48
FULH.B. Fuller20200305A19.375.271.171.884.053.39
FULCFulcrum Ther20200305A131.1334.6825.6527.656.677.05
FULTFulton Finan20200305A7.034.330.771.063.593.29
FUMBFirst Trust20200305ETF23.2211.3611.3611.360.000.00
FUNCedar Fair,20200305A26.905.912.602.993.312.92
FUNCFirst United20200305A151.1026.2719.7419.886.456.81
FUNDSprott Focus20200305A65.4424.9617.7718.586.916.39
FUSBFirst US Ban20200305A225.6194.0351.8860.9037.6132.85
FUTProShares Ma20200305ETF32.838.48-86.658.4895.160.00
FUTYFidelity MSC20200305ETF6.296.616.454.790.161.82
FUVArcimoto, In20200305A117.3650.8617.9626.1926.1124.75
FVFirst Trust20200305ETF11.893.823.203.230.620.59
FVALFidelity Val20200305ETF36.7512.5610.6411.281.931.28
FVCFirst Trust20200305ETF37.8311.3310.0710.041.271.29
FVCBFVCBankcorp,20200305A177.8075.4263.7565.109.5410.64
FVDFirst Trust20200305ETF3.191.520.730.720.790.80
FVEFive Star Se20200305A79.4233.3219.3925.1510.988.20
FVLFirst TrustV20200305ETF30.2712.7312.2912.610.430.12
FVRRFiverr Inter20200305A44.5211.895.856.185.915.71
FWDBAdvisorShare20200305ETF45.7718.8818.8818.880.000.00
FWON AALiberty Medi20200305A24.2410.524.885.655.724.93
FWON KKLiberty Medi20200305A12.933.560.820.662.392.90
FWRDForward Air20200305A42.109.213.924.644.903.47
FXDFirst Trust20200305ETF14.694.353.483.240.881.12
FXGFirst Trust20200305ETF8.339.609.7910.28-0.19-0.68
FXHFirst Trust20200305ETF14.153.672.592.961.080.71
FXIiShares Chin20200305ETF2.421.960.711.131.260.83
FXLFirst Trust20200305ETF10.444.343.473.640.870.70
FXNFirst Trust20200305ETF17.779.422.725.916.743.53
FXNCFIRST NATL C20200305A139.198.00145.58145.58-137.52-137.52
FXOFirst Trust20200305ETF10.823.503.553.27-0.050.25
FXPProShares Ul20200305ETF5.491.940.570.561.371.38
FXRFirst Trust20200305ETF13.234.102.653.541.450.56
FXUFirst Trust20200305ETF7.503.092.872.780.220.31
FXZFirst Trust20200305ETF12.792.242.552.22-0.300.02
FYCFirst Trust20200305ETF25.5810.247.419.072.851.18
FYLDCambria Fore20200305ETF116.7722.8622.2321.770.631.10
FYTFirst Trust20200305ETF59.4322.8222.6422.000.180.82
FYXFirst Trust20200305ETF22.237.356.566.240.791.11
GGENPACT LIMI20200305A7.932.160.390.611.781.56
GAACambria Glob20200305ETF50.5712.346.566.455.785.89
GABCGerman Ameri20200305A66.0215.363.915.5811.349.79
GAIAGaia, Inc. C20200305A113.0633.7919.1015.3815.5818.38
GAINGladstone In20200305A23.8312.824.334.538.538.34
GALSPDR SSgA Gl20200305ETF45.1012.689.3210.223.382.47
GALTGalectin The20200305A84.7039.6125.9221.7213.8118.06
GAMRETFMG Video20200305ETF51.6126.3827.6126.36-1.250.02
GARSGarrison Cap20200305A270.47181.8753.0753.72-0.13105.19
GASSStealthGas,20200305A94.5249.1525.5921.8819.7927.16
GATXGATX Corpora20200305A23.984.973.143.031.831.94
GAZiPath Series20200305ETN56.9386.7910.325.740.6979.03
GBCIGlacier Banc20200305A25.805.622.452.763.152.86
GBDCGolub Capita20200305A7.145.213.193.382.021.84
GBDVGlobal Beta20200305ETF57.5641.8041.8041.800.000.00
GBFiShares Gove20200305ETF27.684.592.202.222.382.36
GBILGoldman Sach20200305ETF1.080.530.500.530.030.00
GBLGAMCO Invest20200305A232.0151.8834.8235.7817.7016.78
GBLIGlobal Indem20200305A170.0462.2555.3955.476.056.85
GBRNew Concept20200305A276.54138.85107.76107.1831.1132.21
GBTGlobal Blood20200305A37.7110.554.086.403.574.16
GBUGiPath Gold E20200305ETN8.151.851.851.850.000.00
GBUYGoldman Sach20200305ETF25.019.363.883.925.485.44
GBXThe Greenbri20200305A23.076.012.562.833.433.18
GCAPGain Capital20200305A17.227.986.866.871.121.11
GCBCGreene Count20200305A266.0557.1851.2051.366.035.86
GCIGannett Co.,20200305A26.7812.172.193.419.788.76
GCOGenesco Inc.20200305A27.576.542.192.964.323.57
GCOWPacer Global20200305ETF59.4619.7618.7419.450.830.31
GCPGCP Applied20200305A34.604.841.172.283.672.56
GDGeneral Dyna20200305A9.712.330.43-0.621.872.95
GDATGoldman Sach20200305ETF31.2710.289.749.590.540.68
GDDYGoDaddy Inc20200305A9.443.742.172.311.571.43
GDENGolden Enter20200305A79.6223.0912.0510.849.4012.25
GDMAGadsden Dyna20200305ETF17.914.372.513.461.860.91
GDNAGoldman Sach20200305ETF28.7027.5417.7819.189.808.40
GDOTGreen Dot Co20200305A20.634.120.761.643.322.48
GDPGoodrich Pet20200305A214.8790.0030.6656.7233.9433.15
GDVDPrincipal Ac20200305ETF82.0024.0921.5118.640.005.44
GDXVanEck Vecto20200305ETF3.391.610.170.261.441.35
GDXJVanEck Vecto20200305ETF2.591.290.250.291.041.00
GEGeneral Elec20200305A9.744.790.821.393.973.40
GECGreat Elm Ca20200305A364.5558.9954.63107.415.50-48.63
GECCGreat Elm Ca20200305A96.3333.7229.9329.953.803.78
GEFGreif, Inc.20200305A29.899.092.903.336.145.78
GEF BBGreif, Inc.20200305A125.5429.788.3913.7820.4916.06
GELGenesis Ener20200305A23.066.784.523.822.222.96
GEMGoldman Sach20200305ETF15.066.335.445.870.890.46
GENGenesis Heal20200305A83.8832.6023.2133.995.14-1.47
GENCGencor Indus20200305A79.6820.9913.559.544.9511.33
GENYPrincipal Mi20200305ETF83.4878.8079.1779.11-0.38-0.32
GEOThe GEO Grou20200305A13.144.271.301.362.952.90
GEOSGeospace Tec20200305A72.3928.8414.3412.896.1615.60
GERNGeron Corp20200305A89.2737.3031.0626.885.7210.43
GESGuess?, Inc.20200305A15.194.441.061.993.392.45
GEVOGevo, Inc.20200305A98.9044.2736.0835.108.129.24
GFEDGuaranty Fed20200305A1100.11414.46204.23209.50220.20212.03
GFFGriffon Corp20200305A33.748.080.411.627.426.46
GFINGoldman Sach20200305ETF31.956.846.516.970.33-0.14
GFLGFL Environm20200305A14.164.883.213.951.620.93
GFNGeneral Fina20200305A227.4879.7375.6775.89-0.233.80
GGGGraco Inc20200305A13.553.150.971.402.181.75
GHGuardant Hea20200305A32.309.504.715.254.804.28
GHCGRAHAM HOLDI20200305A55.2017.1810.4011.983.842.94
GHLGreenhill &20200305A49.827.362.492.884.584.49
GHMGraham Corpo20200305A103.5124.6215.7117.178.397.46
GHSIGuardion Hea20200305A77.1643.7531.4435.7510.868.01
GHYBGoldman Sach20200305ETF17.199.249.168.960.070.28
GHYGiShares US &20200305ETF14.444.194.164.180.030.01
GIBCGI Inc.20200305A5.501.580.030.411.551.18
GIFIGulf Island20200305A147.8195.3393.6190.172.925.12
GIGBGoldman Sach20200305ETF8.063.203.013.180.190.02
GIGESoFi Gig Eco20200305ETF67.6916.4432.5417.38-16.09-0.93
GIGMGigaMedia Lt20200305A181.7227.2227.0530.82-1.71-3.62
GIISPDR S&P Glo20200305ETF21.117.652.304.385.343.26
GIIIG-Iii Appare20200305A19.288.570.640.513.697.94
GILGildan Activ20200305A7.463.181.551.681.581.50
GILDGilead Scien20200305A2.411.250.080.531.170.72
GILTGilat Satell20200305A19.146.562.822.653.743.91
GISGeneral Mill20200305A4.772.560.981.021.581.54
GIXGigCapital2,20200305A89.5144.7544.7544.750.000.00
GKOSGlaukos Corp20200305A30.367.515.155.652.291.87
GLGlobe Life I20200305A16.134.680.942.303.752.38
GLADGladstone Ca20200305A28.6814.276.806.987.487.30
GLBSGlobus Marit20200305A78.58115.6555.9059.1663.7858.95
GLBYWisdomTree Y20200305ETF40.3618.2418.2418.240.000.00
GLBZGlen Burnie20200305A657.5237.5737.5737.570.000.00
GLDDGreat Lakes20200305A14.534.100.350.613.763.50
GLDICredit Suiss20200305ETF28.6618.607.41-4.331.1422.79
GLEOGalileo Acqu20200305A100.86277.17277.39276.09-0.221.08
GLGTD Holdings,20200305A207.9363.3382.0020.15-2.4943.17
GLIB AAGCI Liberty,20200305A19.374.372.362.861.881.51
GLIFAGFiQ Global20200305ETF606.55270.17270.17270.170.000.00
GLMDGalmed Pharm20200305A125.1647.2732.4235.6114.7011.75
GLNGGolar LNG Lt20200305A13.755.300.070.785.194.54
GLOBGLOBANT S.A.20200305A48.239.744.124.725.465.02
GLOGGASLOG LTD20200305A24.5412.55-0.584.729.567.83
GLOPGASLOG PARTN20200305A49.2016.443.918.6112.007.84
GLPGlobal Partn20200305A31.059.407.176.762.142.65
GLPIGaming and L20200305A9.222.820.961.841.870.99
GLREGreenlight C20200305A30.377.331.862.195.475.15
GLTGlatfelter20200305A40.949.284.194.274.845.01
GLUUGlu Mobile I20200305A14.887.330.080.667.266.68
GLWCorning Inco20200305A4.163.144.743.15-1.580.01
GLYCGlycoMimetic20200305A44.3315.809.317.353.208.34
GMGeneral Moto20200305A3.332.39-1.080.103.482.29
GMANGoldman Sach20200305ETF25.268.675.966.052.712.62
GMDAGamida Cell20200305A254.8359.3618.9021.2540.1938.56
GMEGameStop Cor20200305A26.6712.453.634.958.826.36
GMEDGLOBUS MEDIC20200305A10.222.75-0.010.582.762.18
GMFSPDR S&P Eme20200305ETF37.208.406.616.401.792.00
GMHIGores Metrop20200305A190.4892.9192.9192.910.000.00
GMLPGolar LNG Pa20200305A50.1729.4310.4423.8218.335.66
GMOGeneral Moly20200305A99.1844.2736.2840.088.074.21
GMOMCambria Glob20200305ETF82.5315.4416.0716.06-0.97-0.62
GMREGlobal Medic20200305A48.6914.948.1210.774.374.16
GMSGMS Inc.20200305A45.1410.484.356.625.543.85
GNAFMicroSectors20200305ETN9.962.421.051.531.370.89
GNCGNC Holdings20200305A65.5330.1921.9021.827.278.38
GNCAGenocea Bios20200305A100.1443.9435.7030.237.8213.69
GNEGENIE ENERGY20200305A56.3618.095.668.2912.219.79
GNKGENCO SHIPPI20200305A34.3813.647.237.925.965.72
GNLGlobal Net L20200305A12.805.590.152.675.442.92
GNLNGreenlane Ho20200305A174.3152.2330.3532.2119.1420.12
GNMAiShares GNMA20200305ETF28.757.317.217.280.100.03
GNMKGenMark Diag20200305A32.3112.855.226.096.086.75
GNOMGlobal X Gen20200305ETF29.2310.574.994.625.585.95
GNPXGenprex, Inc20200305A50.8218.956.949.2411.749.71
GNRSPDR S&P Glo20200305ETF28.865.804.664.071.141.73
GNRCGENERAC HOLD20200305A17.593.661.582.142.081.51
GNSSGenasys Inc.20200305A67.3226.2423.5720.88-0.125.32
GNTXGentex Corp20200305A4.442.171.321.080.861.10
GNTYGuaranty Ban20200305A612.45111.15107.7889.0010.0722.20
GNUSGenius Brand20200305A342.33179.06135.13129.2341.7749.94
GNWGenworth Fin20200305A21.579.973.594.866.355.12
GOGrocery Outl20200305A24.744.991.962.113.032.88
GOATVanEck Vecto20200305ETF62.3336.4235.5335.450.890.97
GOAUUS Global GO20200305ETF48.0517.3416.3816.230.571.11
GOEXGlobal X Gol20200305ETF170.8547.8045.2545.252.582.58
GOGLGolden Ocean20200305A28.5932.5224.4225.958.106.57
GOGOGogo Inc.20200305A35.9011.645.396.186.145.47
GOLDBarrick Gold20200305A4.792.360.030.472.331.89
GOLFAcushnet Hol20200305A25.346.774.005.482.501.29
GOODGladstone Co20200305A26.4510.074.71-0.274.2010.33
GOOGAlphabet Inc20200305A10.042.770.851.621.921.15
GOOG LLAlphabet Inc20200305A11.053.121.031.872.091.25
GOOSCanada Goose20200305A8.822.310.450.551.861.76
GOROGold Resourc20200305A23.158.874.905.123.983.75
GOSSGossamer Bio20200305A42.3915.826.326.999.558.88
GOVTiShares U.S.20200305ETF3.641.080.820.850.250.22
GPAQGordon Point20200305A95.809.069.069.060.000.00
GPCGenuine Part20200305A11.633.802.892.950.900.85
GPIGroup 1 Auto20200305A27.556.851.233.984.372.87
GPKGraphic Pack20200305A7.132.930.520.502.402.43
GPLGreat Panthe20200305A39.7921.5512.2911.505.5310.02
GPMTGranite Poin20200305A10.263.060.590.812.472.25
GPNGlobal Payme20200305A10.694.603.103.181.501.42
GPORGulfport Ene20200305A5.7412.486.697.285.825.24
GPREGreen Plains20200305A25.1010.841.821.899.079.11
GPRKGEOPARK LIMI20200305A96.0326.7110.3712.366.9414.10
GPROGoPro, Inc.20200305A26.5611.483.563.847.917.64
GPSThe Gap, Inc20200305A8.053.291.711.491.571.80
GPXGP Strategie20200305A242.8937.6832.1935.69-8.021.85
GQREFlexShares G20200305ETF22.136.595.666.950.46-0.37
GRAW.R. Grace &20200305A10.672.760.741.122.011.64
GRAFGraf Industr20200305A162.7648.4048.4048.400.000.00
GRBKGreen Brick20200305A59.5817.328.5910.534.356.72
GRCThe Gorman-R20200305A79.3119.4711.1712.514.136.92
GREKGlobal X MSC20200305ETF14.515.352.462.942.882.40
GRESIQ ARB Globa20200305ETF34.0117.5410.6813.576.813.98
GRIDFirst Trust20200305ETF39.8813.5810.5013.383.080.20
GRIFGriffin Indu20200305A391.17102.8199.7199.713.143.14
GRILMuscle Maker20200305A526.94136.2990.4586.5043.5250.12
GRINGrindrod Shi20200305A956.32507.76249.43133.19374.15386.50
GRMNGarmin Ltd20200305A10.552.780.921.091.861.68
GRNiPath Series20200305ETN61.21
GRNBVanEck Vecto20200305ETF24.3111.4211.4211.420.000.00
GRNQGreenpro Cap20200305A1382.06684.35625.57600.2981.0491.17
GRNVGreenVision20200305A553.36207.51207.51207.510.000.00
GROWUS Global In20200305A360.14225.72-52.83116.56341.36110.31
GRPNGroupon, Inc20200305A86.9234.8223.0616.859.9717.96
GRTSGritstone On20200305A144.5833.7214.3813.1615.2120.48
GRTXGalera Thera20200305A635.47191.44189.48188.902.232.55
GRUAB Svensk Ek20200305ETN355.87184.54184.54184.540.000.00
GRUBGRUBHUB INC.20200305A11.974.091.251.571.962.52
GRWGGROW GENERAT20200305A74.2829.9716.8318.5311.9711.49
GSGoldman Sach20200305A4.781.650.660.761.000.90
GSATGlobalstar,20200305A86.3535.8122.2630.727.665.07
GSBGlobalSCAPE,20200305A91.6425.3015.2922.157.423.13
GSBCGreat Southe20200305A102.7325.7818.5719.196.176.60
GSEUGoldman Sach20200305ETF55.7732.0729.8326.330.005.72
GSEWGoldman Sach20200305ETF13.649.467.938.181.521.28
GSHDGoosehead In20200305A92.0922.5513.9012.947.399.66
GSIEGoldman Sach20200305ETF7.793.422.752.320.671.10
GSITGSI Technolo20200305A74.2228.9720.7720.415.458.44
GSJYGoldman Sach20200305ETF50.329.849.499.840.020.00
GSKYGreenSky, In20200305A36.5511.144.045.077.066.07
GSLGlobal Ship20200305A156.6961.9048.8356.1912.915.62
GSLCGoldman Sach20200305ETF8.632.882.222.070.660.81
GSMFerroglobe P20200305A111.4683.9511.9230.0358.3755.36
GSMGGlory Star N20200305A152.2653.7348.8652.342.081.41
GSPBarclays Ban20200305ETN24.341.491.111.640.38-0.15
GSSGolden Star20200305A34.2614.343.965.1610.229.18
GSSCGS ActiveBet20200305ETF29.2321.8916.9520.320.331.56
GSSTGoldman Sach20200305ETF4.861.661.661.660.010.00
GSUMGridsum Hold20200305A235.84167.06155.65159.66-0.086.20
GSVGold Standar20200305A67.3530.4827.8828.912.501.57
GSYInvesco Ultr20200305ETF2.050.850.820.820.030.03
GTGoodyear Tir20200305A11.546.11-0.311.916.444.21
GTEGran Tierra20200305A31.0122.1315.0418.623.473.48
GTECGreenland Te20200305A512.7167.44169.43103.16-101.34-35.49
GTESGates Indust20200305A39.109.783.404.656.315.13
GTHXG1 Therapeut20200305A58.4511.305.325.155.376.14
GTIMGood Times R20200305A396.04109.1666.9035.0645.1478.26
GTIPGoldman Sach20200305ETF3.511.190.740.720.450.46
GTLSChart Indust20200305A38.448.754.784.073.784.66
GTNGray Televis20200305A17.424.671.532.543.142.14
GTN AAGray Televis20200305A665.44181.39-195.46-195.46383.12383.12
GTOInvesco Tota20200305ETF24.735.785.945.91-0.16-0.14
GTSTriple-S Man20200305A29.865.896.208.56-0.74-2.68
GTTGTT Communic20200305A27.278.052.085.125.902.93
GTXGarrett Moti20200305A30.848.263.054.465.063.81
GTYGetty Realty20200305A26.387.564.504.203.023.36
GTYHGTY Technolo20200305A135.6132.1718.7722.978.459.20
GUDBSage ESG Int20200305ETF64.7930.8230.8230.820.000.00
GULFWisdomTree20200305ETF292.4089.6175.9988.9613.850.65
GUNRFlexShares G20200305ETF4.401.070.520.570.540.50
GUREGulf Resourc20200305A204.66151.92135.91103.859.0046.67
GURUGlobal X Gur20200305ETF71.3535.2433.1933.392.051.85
GUSHDirexion Dai20200305ETF15.527.675.555.382.122.30
GVGoldfield Co20200305A77.4537.6334.7716.241.9721.31
GVAGranite Cons20200305A17.124.631.842.082.792.56
GVALCambria Glob20200305ETF28.076.445.415.971.030.47
GVIiShares Inte20200305ETF12.053.543.453.500.100.04
GVIPGoldman Sach20200305ETF21.3414.56-4.3614.5718.88-0.01
GVPGSE Systems,20200305A774.93260.55186.67229.1074.0633.39
GWBGreat Wester20200305A18.414.281.031.103.123.18
GWGHGWG Holdings20200305A394.51118.21120.19117.411.821.05
GWREGUIDEWIRE SO20200305A14.455.285.315.23-0.160.06
GWRSGlobal Water20200305A407.3947.59-33.8331.5271.6916.15
GWWW.W. Grainge20200305A19.984.642.452.842.191.80
GWXSPDR S&P Int20200305ETF37.918.147.537.540.610.60
GXCSPDR S&P Chi20200305ETF19.916.074.373.601.702.46
GXFGlobal X FTS20200305ETF187.0635.1927.0327.038.208.20
GXGGlobal X MSC20200305ETF86.9128.9925.5426.143.512.90
GXGXGX Acquisito20200305A28.6712.9312.9312.930.000.00
GXTGGlobal X The20200305ETF532.05222.11222.11222.110.000.00
GYLDArrow Dow Jo20200305ETF39.1919.7819.7819.780.000.00
GYROGyrodyne, LL20200305A103.0548.7948.7948.790.000.00
HHyatt Hotels20200305A13.843.030.731.021.982.02
HAHawaiian Hol20200305A16.587.002.854.082.602.92
HACKETFMG Prime20200305ETF19.5017.733.644.9814.1512.81
HAEHaemonetics20200305A22.195.022.031.962.513.05
HAFCHanmi Financ20200305A28.3618.022.843.3915.7615.20
HAILSPDR S&P Ken20200305ETF37.319.475.057.824.411.65
HAINHain Celesti20200305A13.634.020.450.473.183.54
HALHalliburton20200305A6.844.04-0.971.415.012.63
HALLHallmark Fin20200305A111.1031.4019.7721.5211.4010.00
HALOHalozyme The20200305A9.3712.18-0.09-0.0512.6512.64
HAPVanEck Vecto20200305ETF54.2314.9215.3814.800.370.12
HAPPHappiness Bi20200305A107.5038.3227.6526.919.6011.41
HARPHarpoon Ther20200305A195.0145.8218.176.5224.8339.37
HASHasbro, Inc.20200305A11.083.141.351.491.771.65
HASIHANNON ARMST20200305A16.644.141.942.482.191.65
HAUZXtrackers In20200305ETF36.3114.3212.6912.691.641.64
HAWXiShares Curr20200305ETF33.6112.879.869.723.013.15
HAYNHaynes Inter20200305A66.3713.558.368.154.725.40
HBANHuntington B20200305A8.514.462.511.621.952.84
HBBHamilton Bea20200305A195.8855.1549.1449.915.545.24
HBCPHome Bancorp20200305A185.5434.4627.4228.334.196.09
HBIHanesbrands,20200305A8.273.752.821.370.932.39
HBIOHarvard Bios20200305A109.6842.4729.1529.7613.0012.75
HBMHudbay Miner20200305A43.0631.2530.4225.780.985.61
HBMDHoward Banco20200305A158.5017.3710.8011.196.326.21
HBNCHorizon Banc20200305A31.309.083.533.755.605.38
HBPHuttig Build20200305A459.08179.13120.53139.277.7736.03
HBTHBT Financia20200305A74.5829.9419.4719.133.4810.60
HCAHCA Healthca20200305A11.262.591.401.861.190.74
HCACHennessy Cap20200305A23.739.849.849.840.000.00
HCAPHarvest Capi20200305A352.00361.8372.95101.4859.33200.80
HCATHealth Catal20200305A40.0413.194.708.128.375.08
HCCWarrior Met20200305A19.226.122.603.573.342.55
HCCHHL Acquisiti20200305A28.80
HCCIHeritage-Cry20200305A151.3331.5722.9527.318.124.26
HCCOHealthcare M20200305A694.13193.73252.07206.010.00-12.38
HCFTHunt Compani20200305A44.4935.8233.9334.251.891.56
HCHCHC2 Holdings20200305A72.2727.9733.5928.98-5.76-0.93
HCIHCI Group, I20200305A125.0031.6123.7928.186.503.43
HCKTHackett Grou20200305A30.3811.141.561.569.779.78
HCRHi-Crush Inc20200305A80.6137.4429.9131.426.765.98
HCRBHartford Cor20200305ETF7.3166.3039.6366.3026.850.00
HCSGHealthcare S20200305A15.226.530.021.636.574.94
HDHome Depot,20200305A3.191.350.560.030.791.32
HDAWXtrackers MS20200305ETF397.87397.87397.870.000.00
HDEFXtrackers MS20200305ETF59.399.179.369.21-0.21-0.04
HDGProShares He20200305ETF22.342.532.532.530.000.00
HDGEAdvisorShare20200305ETF20.098.028.555.47-0.522.55
HDIVQraft AI-Enh20200305ETF271.0047.9924.9522.870.0024.94
HDLBETRACS Month20200305ETN163.7457.9247.9750.37-0.437.50
HDMVFirst Trust20200305ETF30.4811.5412.9411.62-1.40-0.08
HDSHD Supply Ho20200305A10.733.451.242.852.210.60
HDSNHudson Techn20200305A185.83123.5984.1487.3844.6937.51
HDViShares Core20200305ETF3.263.862.861.690.972.17
HEHawaiian Ele20200305A12.313.271.191.642.081.63
HEARTurtle Beach20200305A57.3614.708.2210.346.444.36
HEBTHebron Techn20200305A295.4771.7853.5746.4616.5825.36
HECOStrategy Sha20200305ETF31.2514.0612.2911.811.772.25
HEDJWisdomTree E20200305ETF3.971.940.841.051.100.89
HEEMiShares Curr20200305ETF19.966.736.117.000.62-0.27
HEESH&E Equipmen20200305A31.7816.322.623.2814.1413.48
HEFAiShares Curr20200305ETF3.611.741.781.18-0.050.55
HEIHEICO Corpor20200305A15.524.492.573.001.911.49
HEI AA